Emperor Entertainment Hotel Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00296				Docs

• Buybacks
• Outstanding
• 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
2026-03-04	0	0.247	0.246	0.248	0.246	0.250	172,054	42,401	0.2464	0.247	0.246	0.248	0.246	0.250	172,054	0.2464	0.41%
2026-03-03	0	0.246	0.246	0.250	0.246	0.250	1,025,000	256,150	0.2499	0.246	0.246	0.250	0.246	0.250	1,025,000	0.2499	-1.60%
2026-03-02	0	0.250	0.248	0.250	0.250	0.250	115,000	28,750	0.2500	0.250	0.248	0.250	0.250	0.250	115,000	0.2500	0.00%
2026-02-27	0	0.250	0.250	0.255	0.248	0.265	775,000	198,445	0.2561	0.250	0.250	0.255	0.248	0.265	775,000	0.2561	0.00%
2026-02-26	0	0.250	0.249	0.250	0.247	0.250	285,329	70,913	0.2485	0.250	0.249	0.250	0.247	0.250	285,329	0.2485	0.00%
2026-02-25	0	0.250	0.250	0.255	0.250	0.265	80,000	20,100	0.2513	0.250	0.250	0.255	0.250	0.265	80,000	0.2513	-1.96%
2026-02-24	0	0.255	0.250	0.255	0.255	0.255	20,000	5,100	0.2550	0.255	0.250	0.255	0.255	0.255	20,000	0.2550	2.00%
2026-02-23	0	0.250	0.250	0.255	0.250	0.260	365,000	93,525	0.2562	0.250	0.250	0.255	0.250	0.260	365,000	0.2562	0.40%
2026-02-20	0	0.249	0.247	0.255	0.246	0.250	295,000	73,270	0.2484	0.249	0.247	0.255	0.246	0.250	295,000	0.2484	-0.40%
2026-02-16	0	0.250	0.250	0.255	0.250	0.255	120,000	30,025	0.2502	0.250	0.250	0.255	0.250	0.255	120,000	0.2502	-1.96%
2026-02-13	0	0.255	0.250	0.255	0.250	0.255	845,000	212,925	0.2520	0.255	0.250	0.255	0.250	0.255	845,000	0.2520	0.00%
2026-02-12	0	0.255	0.250	0.255	0.250	0.260	1,360,000	343,675	0.2527	0.255	0.250	0.255	0.250	0.260	1,360,000	0.2527	-1.92%
2026-02-11	0	0.260	0.255	0.260	0.250	0.260	25,000	6,425	0.2570	0.260	0.255	0.260	0.250	0.260	25,000	0.2570	1.96%
2026-02-10	0	0.255	0.255	0.265	0.250	0.265	1,112,604	281,535	0.2530	0.255	0.255	0.265	0.250	0.265	1,112,604	0.2530	-3.77%
2026-02-09	0	0.265	0.260	0.265	0.255	0.270	588,150	156,378	0.2659	0.265	0.260	0.265	0.255	0.270	588,150	0.2659	0.00%
2026-02-06	0	0.265	0.260	0.265	0.255	0.270	1,136,070	297,838	0.2622	0.265	0.260	0.265	0.255	0.270	1,136,070	0.2622	-1.85%
2026-02-05	0	0.270	0.265	0.270	0.265	0.290	3,453,767	942,991	0.2730	0.270	0.265	0.270	0.265	0.290	3,453,767	0.2730	9.76%
2026-02-04	0	0.246	0.246	0.255	0.240	0.255	753,150	185,579	0.2464	0.246	0.246	0.255	0.240	0.255	753,150	0.2464	2.50%
2026-02-03	0	0.240	0.236	0.250	-	-	0	0	-	0.240	0.236	0.250	-	-	0	-	0.00%
2026-02-02	0	0.240	0.231	0.246	0.231	0.240	180,000	42,495	0.2361	0.240	0.231	0.246	0.231	0.240	180,000	0.2361	1.27%
2026-01-30	0	0.237	0.237	0.246	0.237	0.243	161,774	39,228	0.2425	0.237	0.237	0.246	0.237	0.243	161,774	0.2425	-3.27%
2026-01-29	0	0.245	0.245	0.255	0.245	0.255	290,000	72,465	0.2499	0.245	0.245	0.255	0.245	0.255	290,000	0.2499	0.00%
2026-01-28	0	0.245	0.236	0.250	0.236	0.249	250,540	60,082	0.2398	0.245	0.236	0.250	0.236	0.249	250,540	0.2398	-1.21%
2026-01-27	0	0.248	0.239	0.249	-	-	0	0	-	0.248	0.239	0.249	-	-	0	-	-0.40%
2026-01-26	0	0.249	0.249	0.255	0.236	0.244	62,176	14,849	0.2388	0.249	0.249	0.255	0.236	0.244	62,176	0.2388	2.05%
2026-01-23	0	0.244	0.244	0.255	0.241	0.255	200,000	50,280	0.2514	0.244	0.244	0.255	0.241	0.255	200,000	0.2514	-4.31%
2026-01-22	0	0.255	0.241	0.255	-	-	0	0	-	0.255	0.241	0.255	-	-	0	-	0.00%
2026-01-21	0	0.255	0.242	0.255	0.242	0.285	460,000	115,975	0.2521	0.255	0.242	0.255	0.242	0.285	460,000	0.2521	6.25%
2026-01-20	0	0.240	0.237	0.244	0.239	0.240	155,000	37,180	0.2399	0.240	0.237	0.244	0.239	0.240	155,000	0.2399	0.00%
2026-01-19	0	0.240	0.232	0.244	0.240	0.240	127,700	30,596	0.2396	0.240	0.232	0.244	0.240	0.240	127,700	0.2396	-0.83%
2026-01-16	0	0.242	0.232	0.244	0.232	0.242	80,000	18,750	0.2344	0.242	0.232	0.244	0.232	0.242	80,000	0.2344	5.22%
2026-01-15	0	0.230	0.225	0.236	0.230	0.236	22,783	5,236	0.2298	0.230	0.225	0.236	0.230	0.236	22,783	0.2298	-1.71%
2026-01-14	0	0.234	0.234	0.243	0.232	0.243	411,389	97,122	0.2361	0.234	0.234	0.243	0.232	0.243	411,389	0.2361	0.86%
2026-01-13	0	0.232	0.230	0.232	0.225	0.243	460,000	106,245	0.2310	0.232	0.230	0.232	0.225	0.243	460,000	0.2310	1.31%
2026-01-12	0	0.229	0.226	0.229	0.226	0.229	495,000	112,085	0.2264	0.229	0.226	0.229	0.226	0.229	495,000	0.2264	2.23%
2026-01-09	0	0.224	0.224	0.236	0.224	0.224	45,000	10,080	0.2240	0.224	0.224	0.236	0.224	0.224	45,000	0.2240	-1.75%
2026-01-08	0	0.228	0.221	0.236	0.228	0.236	150,000	35,115	0.2341	0.228	0.221	0.236	0.228	0.236	150,000	0.2341	-0.87%
2026-01-07	0	0.230	0.229	0.231	0.230	0.236	105,000	24,580	0.2341	0.230	0.229	0.231	0.230	0.236	105,000	0.2341	0.44%
2026-01-06	0	0.229	0.229	0.233	0.229	0.231	150,000	34,570	0.2305	0.229	0.229	0.233	0.229	0.231	150,000	0.2305	1.78%
2026-01-05	0	0.225	0.225	0.228	0.225	0.225	10,405	2,337	0.2246	0.225	0.225	0.228	0.225	0.225	10,405	0.2246	0.00%
2026-01-02	0	0.225	0.225	0.229	0.225	0.231	54,260	12,291	0.2265	0.225	0.225	0.229	0.225	0.231	54,260	0.2265	-0.44%
2025-12-31	0	0.226	0.226	0.231	0.226	0.226	40,000	9,040	0.2260	0.226	0.226	0.231	0.226	0.226	40,000	0.2260	-0.44%
2025-12-30	0	0.227	0.226	0.233	0.226	0.232	215,000	49,260	0.2291	0.227	0.226	0.233	0.226	0.232	215,000	0.2291	-2.16%
2025-12-29	0	0.232	0.232	0.238	0.232	0.233	20,000	4,645	0.2323	0.232	0.232	0.238	0.232	0.233	20,000	0.2323	1.75%
2025-12-24	0	0.228	0.228	0.249	-	-	0	0	-	0.228	0.228	0.249	-	-	0	-	0.00%
2025-12-23	0	0.228	0.228	0.249	0.228	0.235	425,000	98,220	0.2311	0.228	0.228	0.249	0.228	0.235	425,000	0.2311	-1.72%
2025-12-22	0	0.232	0.232	0.238	0.232	0.235	705,810	165,068	0.2339	0.232	0.232	0.238	0.232	0.235	705,810	0.2339	-0.85%
2025-12-19	0	0.234	0.233	0.239	0.234	0.238	150,000	35,325	0.2355	0.234	0.233	0.239	0.234	0.238	150,000	0.2355	-1.68%
2025-12-18	0	0.238	0.236	0.242	0.238	0.240	840,000	200,045	0.2381	0.238	0.236	0.242	0.238	0.240	840,000	0.2381	-3.25%
2025-12-17	0	0.246	0.238	0.247	0.238	0.246	479,630	115,686	0.2412	0.246	0.238	0.247	0.238	0.246	479,630	0.2412	-1.60%
2025-12-16	0	0.250	0.240	0.250	0.238	0.255	1,760,926	422,447	0.2399	0.250	0.240	0.250	0.238	0.255	1,760,926	0.2399	2.04%
2025-12-15	0	0.245	0.242	0.247	0.242	0.255	1,460,000	359,690	0.2464	0.245	0.242	0.247	0.242	0.255	1,460,000	0.2464	-3.92%
2025-12-12	0	0.255	0.242	0.255	0.242	0.255	1,820,000	445,400	0.2447	0.255	0.242	0.255	0.242	0.255	1,820,000	0.2447	3.66%
2025-12-11	0	0.246	0.239	0.247	0.239	0.246	20,000	4,825	0.2413	0.246	0.239	0.247	0.239	0.246	20,000	0.2413	0.41%
2025-12-10	0	0.245	0.240	0.245	0.240	0.245	1,656,759	400,848	0.2419	0.245	0.240	0.245	0.240	0.245	1,656,759	0.2419	0.82%
2025-12-09	0	0.243	0.241	0.243	-	-	2,052	488	0.2378	0.243	0.241	0.243	-	-	2,052	0.2378	0.00%
2025-12-08	0	0.243	0.241	0.246	0.242	0.246	735,000	179,605	0.2444	0.243	0.241	0.246	0.242	0.246	735,000	0.2444	0.41%
2025-12-05	0	0.242	0.242	0.249	0.242	0.242	5,000	1,210	0.2420	0.242	0.242	0.249	0.242	0.242	5,000	0.2420	-5.10%
2025-12-04	0	0.255	0.245	0.255	0.245	0.255	45,556	11,156	0.2449	0.255	0.245	0.255	0.245	0.255	45,556	0.2449	3.24%
2025-12-03	0	0.247	0.246	0.249	0.246	0.255	145,000	35,955	0.2480	0.247	0.246	0.249	0.246	0.255	145,000	0.2480	-0.40%
2025-12-02	0	0.248	0.247	0.248	0.241	0.250	2,195,405	543,377	0.2475	0.248	0.247	0.248	0.241	0.250	2,195,405	0.2475	0.00%
2025-12-01	0	0.248	0.246	0.248	0.246	0.255	155,449	38,768	0.2494	0.248	0.246	0.248	0.246	0.255	155,449	0.2494	-0.40%
2025-11-28	0	0.249	0.246	0.249	0.246	0.265	2,380,000	593,645	0.2494	0.249	0.246	0.249	0.246	0.265	2,380,000	0.2494	-0.40%
2025-11-27	0	0.250	0.247	0.250	0.247	0.250	305,000	76,235	0.2500	0.250	0.247	0.250	0.247	0.250	305,000	0.2500	-1.96%
2025-11-26	0	0.255	0.245	0.255	0.249	0.255	140,000	35,000	0.2500	0.255	0.245	0.255	0.249	0.255	140,000	0.2500	2.00%
2025-11-25	0	0.250	0.247	0.255	0.250	0.250	100,000	25,000	0.2500	0.250	0.247	0.255	0.250	0.250	100,000	0.2500	0.00%
2025-11-24	0	0.250	0.250	0.255	0.246	0.250	490,000	122,095	0.2492	0.250	0.250	0.255	0.246	0.250	490,000	0.2492	-1.96%
2025-11-21	0	0.255	0.250	0.255	0.250	0.255	48,681	12,066	0.2479	0.255	0.250	0.255	0.250	0.255	48,681	0.2479	2.00%
2025-11-20	0	0.250	0.250	0.255	0.250	0.255	515,000	129,775	0.2520	0.250	0.250	0.255	0.250	0.255	515,000	0.2520	-1.96%
2025-11-19	0	0.255	0.255	0.260	0.255	0.255	172,999	44,056	0.2547	0.255	0.255	0.260	0.255	0.255	172,999	0.2547	0.00%
2025-11-18	0	0.255	0.255	0.260	0.250	0.255	385,000	97,125	0.2523	0.255	0.255	0.260	0.250	0.255	385,000	0.2523	0.00%
2025-11-17	0	0.255	0.255	0.260	0.255	0.260	15,000	3,875	0.2583	0.255	0.255	0.260	0.255	0.260	15,000	0.2583	0.00%
2025-11-14	0	0.255	0.255	0.260	0.255	0.260	377,780	97,650	0.2585	0.255	0.255	0.260	0.255	0.260	377,780	0.2585	0.00%
2025-11-13	0	0.255	0.255	0.260	0.255	0.255	10,000	2,550	0.2550	0.255	0.255	0.260	0.255	0.255	10,000	0.2550	0.00%
2025-11-12	0	0.255	0.255	0.260	0.255	0.255	472,475	120,428	0.2549	0.255	0.255	0.260	0.255	0.255	472,475	0.2549	0.00%
2025-11-11	0	0.255	0.255	0.260	0.255	0.255	95,000	24,225	0.2550	0.255	0.255	0.260	0.255	0.255	95,000	0.2550	0.00%
2025-11-10	0	0.255	0.255	0.260	0.255	0.260	245,000	62,750	0.2561	0.255	0.255	0.260	0.255	0.260	245,000	0.2561	0.00%
2025-11-07	0	0.255	0.255	0.265	0.255	0.260	242,800	62,361	0.2568	0.255	0.255	0.265	0.255	0.260	242,800	0.2568	0.00%
2025-11-06	0	0.255	0.255	0.260	0.250	0.260	170,806	43,910	0.2571	0.255	0.255	0.260	0.250	0.260	170,806	0.2571	0.00%
2025-11-05	0	0.255	0.250	0.255	0.250	0.255	70,000	17,825	0.2546	0.255	0.250	0.255	0.250	0.255	70,000	0.2546	0.00%
2025-11-04	0	0.255	0.250	0.260	0.255	0.255	50,002	12,750	0.2550	0.255	0.250	0.260	0.255	0.255	50,002	0.2550	0.00%
2025-11-03	0	0.255	0.255	0.260	0.250	0.255	176,019	44,748	0.2542	0.255	0.255	0.260	0.250	0.255	176,019	0.2542	0.00%
2025-10-31	0	0.255	0.255	0.260	0.255	0.255	20,000	5,100	0.2550	0.255	0.255	0.260	0.255	0.255	20,000	0.2550	0.00%
2025-10-30	0	0.255	0.255	0.260	0.255	0.260	651,389	166,590	0.2557	0.255	0.255	0.260	0.255	0.260	651,389	0.2557	-1.92%
2025-10-28	0	0.260	0.255	0.265	0.255	0.260	181,575	46,660	0.2570	0.260	0.255	0.265	0.255	0.260	181,575	0.2570	1.96%
2025-10-27	0	0.255	0.255	0.260	0.255	0.260	314,764	81,123	0.2577	0.255	0.255	0.260	0.255	0.260	314,764	0.2577	-3.77%
2025-10-24	0	0.265	0.255	0.265	0.255	0.265	110,000	28,950	0.2632	0.265	0.255	0.265	0.255	0.265	110,000	0.2632	3.92%
2025-10-23	0	0.255	0.255	0.265	0.255	0.260	394,552	102,305	0.2593	0.255	0.255	0.265	0.255	0.260	394,552	0.2593	0.00%
2025-10-22	0	0.255	0.255	0.260	0.255	0.260	300,000	76,525	0.2551	0.255	0.255	0.260	0.255	0.260	300,000	0.2551	-1.92%
2025-10-21	0	0.260	0.260	0.265	0.260	0.260	85,000	22,100	0.2600	0.260	0.260	0.265	0.260	0.260	85,000	0.2600	0.00%
2025-10-20	0	0.260	0.260	0.265	0.260	0.260	30,000	7,800	0.2600	0.260	0.260	0.265	0.260	0.260	30,000	0.2600	0.00%
2025-10-17	0	0.260	0.260	0.265	0.260	0.265	44,552	11,494	0.2580	0.260	0.260	0.265	0.260	0.265	44,552	0.2580	-1.89%
2025-10-16	0	0.265	0.260	0.265	0.260	0.265	328,241	86,101	0.2623	0.265	0.260	0.265	0.260	0.265	328,241	0.2623	0.00%
2025-10-15	0	0.265	0.265	0.270	0.260	0.265	680,000	178,600	0.2626	0.265	0.265	0.270	0.260	0.265	680,000	0.2626	0.00%
2025-10-14	0	0.265	0.260	0.270	-	-	0	0	-	0.265	0.260	0.270	-	-	0	-	0.00%
2025-10-13	0	0.265	0.260	0.270	0.260	0.270	130,000	34,200	0.2631	0.265	0.260	0.270	0.260	0.270	130,000	0.2631	-1.85%
2025-10-10	0	0.270	0.270	0.275	0.270	0.270	635,000	171,450	0.2700	0.270	0.270	0.275	0.270	0.270	635,000	0.2700	0.00%
2025-10-09	0	0.270	0.270	0.275	0.270	0.280	553,797	154,262	0.2786	0.270	0.270	0.275	0.270	0.280	553,797	0.2786	0.00%
2025-10-08	0	0.270	0.270	0.275	0.270	0.275	465,000	127,500	0.2742	0.270	0.270	0.275	0.270	0.275	465,000	0.2742	-1.82%
2025-10-06	0	0.275	0.270	0.275	0.260	0.275	1,270,000	345,600	0.2721	0.275	0.270	0.275	0.260	0.275	1,270,000	0.2721	3.77%
2025-10-03	0	0.265	0.255	0.270	-	-	0	0	-	0.265	0.255	0.270	-	-	0	-	0.00%
2025-10-02	0	0.265	0.255	0.270	0.255	0.265	640,578	166,591	0.2601	0.265	0.255	0.270	0.255	0.265	640,578	0.2601	3.92%
2025-09-30	0	0.255	0.255	0.260	0.250	0.260	1,298,540	331,094	0.2550	0.255	0.255	0.260	0.250	0.260	1,298,540	0.2550	-1.92%
2025-09-29	0	0.260	0.255	0.260	0.255	0.260	1,069,723	274,882	0.2570	0.260	0.255	0.260	0.255	0.260	1,069,723	0.2570	0.00%
2025-09-26	0	0.260	0.255	0.260	0.250	0.260	450,000	115,725	0.2572	0.260	0.255	0.260	0.250	0.260	450,000	0.2572	0.00%
2025-09-25	0	0.260	0.260	0.265	0.260	0.265	130,000	34,325	0.2640	0.260	0.260	0.265	0.260	0.265	130,000	0.2640	0.00%
2025-09-24	0	0.260	0.260	0.265	0.260	0.265	580,000	153,151	0.2641	0.260	0.260	0.265	0.260	0.265	580,000	0.2641	-1.89%
2025-09-23	0	0.265	0.260	0.270	-	-	0	0	-	0.265	0.260	0.270	-	-	0	-	0.00%
2025-09-22	0	0.265	0.265	0.270	0.265	0.275	235,057	62,464	0.2657	0.265	0.265	0.270	0.265	0.275	235,057	0.2657	-1.85%
2025-09-19	0	0.270	0.260	0.270	0.260	0.270	835,000	225,400	0.2699	0.270	0.260	0.270	0.260	0.270	835,000	0.2699	1.89%
2025-09-18	0	0.265	0.265	0.270	0.265	0.265	211,395	55,991	0.2649	0.265	0.265	0.270	0.265	0.265	211,395	0.2649	0.00%
2025-09-17	0	0.265	0.265	0.270	0.265	0.270	1,021,048	272,118	0.2665	0.265	0.265	0.270	0.265	0.270	1,021,048	0.2665	-1.85%
2025-09-16	0	0.270	0.260	0.270	0.265	0.270	28,662	7,640	0.2666	0.270	0.260	0.270	0.265	0.270	28,662	0.2666	0.00%
2025-09-15	0	0.270	0.265	0.270	0.260	0.270	2,119,213	562,567	0.2655	0.270	0.265	0.270	0.260	0.270	2,119,213	0.2655	0.00%
2025-09-12	0	0.270	0.265	0.270	0.265	0.270	2,325,000	622,025	0.2675	0.270	0.265	0.270	0.265	0.270	2,325,000	0.2675	0.00%
2025-09-11	0	0.270	0.265	0.275	0.265	0.275	3,015,810	802,415	0.2661	0.270	0.265	0.275	0.265	0.275	3,015,810	0.2661	1.89%
2025-09-10	0	0.265	0.265	0.275	0.265	0.270	326,620	87,621	0.2683	0.265	0.265	0.275	0.265	0.270	326,620	0.2683	0.00%
2025-09-09	0	0.265	0.265	0.270	0.265	0.265	55,000	14,575	0.2650	0.265	0.265	0.270	0.265	0.265	55,000	0.2650	0.00%
2025-09-08	0	0.265	0.260	0.265	0.260	0.265	1,105,463	288,736	0.2612	0.265	0.260	0.265	0.260	0.265	1,105,463	0.2612	0.00%
2025-09-05	0	0.265	0.260	0.270	0.265	0.270	21,465	5,716	0.2663	0.265	0.260	0.270	0.265	0.270	21,465	0.2663	0.00%
2025-09-04	0	0.265	0.265	0.270	0.265	0.270	226,585	60,571	0.2673	0.265	0.265	0.270	0.265	0.270	226,585	0.2673	0.00%
2025-09-03	0	0.265	0.265	0.270	0.265	0.265	112,160	29,690	0.2647	0.265	0.265	0.270	0.265	0.265	112,160	0.2647	1.92%
2025-09-02	0	0.260	0.260	0.265	0.260	0.260	109,450	28,368	0.2592	0.260	0.260	0.265	0.260	0.260	109,450	0.2592	-1.89%
2025-09-01	0	0.265	0.265	0.270	0.265	0.270	446,790	119,522	0.2675	0.265	0.265	0.270	0.265	0.270	446,790	0.2675	0.00%
2025-08-29	0	0.265	0.260	0.265	0.260	0.265	368,704	97,295	0.2639	0.265	0.260	0.265	0.260	0.265	368,704	0.2639	0.00%
2025-08-28	0	0.265	0.260	0.265	0.265	0.270	440,000	117,200	0.2664	0.265	0.260	0.265	0.265	0.270	440,000	0.2664	0.00%
2025-08-27	0	0.265	0.265	0.270	0.265	0.270	370,401	98,625	0.2663	0.265	0.265	0.270	0.265	0.270	370,401	0.2663	-1.85%
2025-08-26	0	0.270	0.270	0.275	0.270	0.270	37,711	10,119	0.2683	0.270	0.270	0.275	0.270	0.270	37,711	0.2683	-1.82%
2025-08-25	0	0.275	0.265	0.275	0.265	0.275	442,515	119,762	0.2706	0.275	0.265	0.275	0.265	0.275	442,515	0.2706	1.85%
2025-08-22	0	0.270	0.265	0.270	0.265	0.270	285,000	76,225	0.2675	0.270	0.265	0.270	0.265	0.270	285,000	0.2675	1.89%
2025-08-21	0	0.265	0.265	0.270	0.265	0.270	380,000	101,450	0.2670	0.265	0.265	0.270	0.265	0.270	380,000	0.2670	-1.85%
2025-08-20	0	0.270	0.265	0.270	-	-	0	0	-	0.270	0.265	0.270	-	-	0	-	0.00%
2025-08-19	0	0.270	0.265	0.270	0.270	0.270	2,185,000	589,950	0.2700	0.270	0.265	0.270	0.270	0.270	2,185,000	0.2700	-1.82%
2025-08-18	0	0.275	0.275	0.280	0.270	0.280	719,175	198,589	0.2761	0.275	0.275	0.280	0.270	0.280	719,175	0.2761	0.00%
2025-08-15	0	0.275	0.270	0.275	0.270	0.275	111,500	30,145	0.2704	0.275	0.270	0.275	0.270	0.275	111,500	0.2704	0.00%
2025-08-14	0	0.275	0.275	0.280	0.275	0.280	605,069	167,371	0.2766	0.275	0.275	0.280	0.275	0.280	605,069	0.2766	-1.79%
2025-08-13	0	0.280	0.275	0.280	-	-	0	0	-	0.280	0.275	0.280	-	-	0	-	0.00%
2025-08-12	0	0.280	0.275	0.280	0.275	0.280	55,000	15,200	0.2764	0.280	0.275	0.280	0.275	0.280	55,000	0.2764	1.82%
2025-08-11	0	0.275	0.275	0.280	0.275	0.275	15,000	4,125	0.2750	0.275	0.275	0.280	0.275	0.275	15,000	0.2750	-1.79%
2025-08-08	0	0.280	0.275	0.280	0.275	0.280	155,000	43,225	0.2789	0.280	0.275	0.280	0.275	0.280	155,000	0.2789	1.82%
2025-08-07	0	0.275	0.275	0.280	0.270	0.280	120,000	33,475	0.2790	0.275	0.275	0.280	0.270	0.280	120,000	0.2790	-1.79%
2025-08-06	0	0.280	0.275	0.280	0.275	0.280	240,000	67,000	0.2792	0.280	0.275	0.280	0.275	0.280	240,000	0.2792	1.82%
2025-08-05	0	0.275	0.275	0.280	0.270	0.275	985,000	268,450	0.2725	0.275	0.275	0.280	0.270	0.275	985,000	0.2725	0.00%
2025-08-04	0	0.275	0.270	0.280	0.270	0.275	470,000	129,200	0.2749	0.275	0.270	0.280	0.270	0.275	470,000	0.2749	1.85%
2025-08-01	0	0.270	0.270	0.275	0.270	0.280	875,000	236,850	0.2707	0.270	0.270	0.275	0.270	0.280	875,000	0.2707	-1.82%
2025-07-31	0	0.275	0.275	0.280	0.270	0.280	1,185,523	326,150	0.2751	0.275	0.275	0.280	0.270	0.280	1,185,523	0.2751	-1.79%
2025-07-30	0	0.280	0.280	0.285	0.275	0.280	983,241	273,342	0.2780	0.280	0.280	0.285	0.275	0.280	983,241	0.2780	0.00%
2025-07-29	0	0.280	0.275	0.280	0.275	0.280	1,046,670	287,984	0.2751	0.280	0.275	0.280	0.275	0.280	1,046,670	0.2751	1.82%
2025-07-28	0	0.275	0.275	0.280	0.275	0.280	635,930	176,991	0.2783	0.275	0.275	0.280	0.275	0.280	635,930	0.2783	-1.79%
2025-07-25	0	0.280	0.275	0.280	0.270	0.280	1,110,000	308,475	0.2779	0.280	0.275	0.280	0.270	0.280	1,110,000	0.2779	1.82%
2025-07-24	0	0.275	0.275	0.280	0.270	0.280	610,000	167,850	0.2752	0.275	0.275	0.280	0.270	0.280	610,000	0.2752	0.00%
2025-07-23	0	0.275	0.275	0.280	0.270	0.275	835,000	227,950	0.2730	0.275	0.275	0.280	0.270	0.275	835,000	0.2730	0.00%
2025-07-22	0	0.275	0.275	0.280	0.275	0.275	305,000	83,875	0.2750	0.275	0.275	0.280	0.275	0.275	305,000	0.2750	0.00%
2025-07-21	0	0.275	0.275	0.280	0.270	0.280	1,065,000	297,400	0.2792	0.275	0.275	0.280	0.270	0.280	1,065,000	0.2792	-1.79%
2025-07-18	0	0.280	0.270	0.280	0.270	0.280	184,150	50,522	0.2744	0.280	0.270	0.280	0.270	0.280	184,150	0.2744	1.82%
2025-07-17	0	0.275	0.265	0.275	0.270	0.275	710,000	193,475	0.2725	0.275	0.265	0.275	0.270	0.275	710,000	0.2725	0.00%
2025-07-16	0	0.275	0.270	0.275	0.270	0.275	205,000	55,475	0.2706	0.275	0.270	0.275	0.270	0.275	205,000	0.2706	0.00%
2025-07-15	0	0.275	0.265	0.275	0.265	0.275	651,668	177,990	0.2731	0.275	0.265	0.275	0.265	0.275	651,668	0.2731	1.85%
2025-07-14	0	0.270	0.270	0.275	0.265	0.275	810,186	220,396	0.2720	0.270	0.270	0.275	0.265	0.275	810,186	0.2720	1.89%
2025-07-11	0	0.265	0.265	0.270	0.265	0.270	518,414	138,762	0.2677	0.265	0.265	0.270	0.265	0.270	518,414	0.2677	0.00%
2025-07-10	0	0.265	0.265	0.270	0.265	0.275	816,157	218,914	0.2682	0.265	0.265	0.270	0.265	0.275	816,157	0.2682	1.92%
2025-07-09	0	0.260	0.260	0.265	0.260	0.265	155,401	40,600	0.2613	0.260	0.260	0.265	0.260	0.265	155,401	0.2613	0.00%
2025-07-08	0	0.260	0.255	0.260	0.255	0.260	1,031,205	266,726	0.2587	0.260	0.255	0.260	0.255	0.260	1,031,205	0.2587	1.96%
2025-07-07	0	0.255	0.250	0.260	0.250	0.255	1,203,241	305,970	0.2543	0.255	0.250	0.260	0.250	0.255	1,203,241	0.2543	0.00%
2025-07-04	0	0.255	0.250	0.255	0.247	0.260	2,121,575	535,403	0.2524	0.255	0.250	0.255	0.247	0.260	2,121,575	0.2524	-3.77%
2025-07-03	0	0.265	0.260	0.265	0.260	0.265	573,799	150,132	0.2616	0.265	0.260	0.265	0.260	0.265	573,799	0.2616	0.00%
2025-07-02	0	0.265	0.260	0.265	0.260	0.275	2,095,121	547,704	0.2614	0.265	0.260	0.265	0.260	0.275	2,095,121	0.2614	-1.85%
2025-06-30	0	0.270	0.265	0.275	0.265	0.275	3,345,353	895,799	0.2678	0.270	0.265	0.275	0.265	0.275	3,345,353	0.2678	-5.26%
2025-06-27	0	0.285	0.275	0.285	0.275	0.285	667,000	187,395	0.2810	0.285	0.275	0.285	0.275	0.285	667,000	0.2810	1.79%
2025-06-26	0	0.280	0.280	0.285	0.275	0.290	1,130,000	319,400	0.2827	0.280	0.280	0.285	0.275	0.290	1,130,000	0.2827	1.82%
2025-06-25	0	0.275	0.275	0.280	0.275	0.280	1,895,760	527,272	0.2781	0.275	0.275	0.280	0.275	0.280	1,895,760	0.2781	-3.51%
2025-06-24	0	0.285	0.280	0.285	0.280	0.285	445,000	126,025	0.2832	0.285	0.280	0.285	0.280	0.285	445,000	0.2832	0.00%
2025-06-23	0	0.285	0.280	0.285	0.280	0.290	29,988,176	8,464,957	0.2823	0.285	0.280	0.285	0.280	0.290	29,988,176	0.2823	-1.72%
2025-06-20	0	0.290	0.285	0.290	0.285	0.290	200,000	57,300	0.2865	0.290	0.285	0.290	0.285	0.290	200,000	0.2865	1.75%
2025-06-19	0	0.285	0.285	0.290	0.285	0.290	330,492	95,005	0.2875	0.285	0.285	0.290	0.285	0.290	330,492	0.2875	1.79%
2025-06-18	0	0.280	0.280	0.285	0.280	0.285	355,000	101,075	0.2847	0.280	0.280	0.285	0.280	0.285	355,000	0.2847	-1.75%
2025-06-17	0	0.285	0.280	0.290	0.280	0.290	260,000	74,175	0.2853	0.285	0.280	0.290	0.280	0.290	260,000	0.2853	-1.72%
2025-06-16	0	0.290	0.285	0.290	0.285	0.290	800,000	228,550	0.2857	0.290	0.285	0.290	0.285	0.290	800,000	0.2857	0.00%
2025-06-13	0	0.290	0.285	0.290	0.285	0.290	403,985	116,381	0.2881	0.290	0.285	0.290	0.285	0.290	403,985	0.2881	0.00%
2025-06-12	0	0.290	0.290	0.295	0.285	0.290	970,651	280,277	0.2888	0.290	0.290	0.295	0.285	0.290	970,651	0.2888	0.00%
2025-06-11	0	0.290	0.285	0.290	0.285	0.290	1,021,575	291,217	0.2851	0.290	0.285	0.290	0.285	0.290	1,021,575	0.2851	0.00%
2025-06-10	0	0.290	0.285	0.295	0.280	0.335	9,867,145	2,856,735	0.2895	0.290	0.285	0.295	0.280	0.335	9,867,145	0.2895	-14.71%
2025-06-09	0	0.340	0.335	0.355	0.340	0.350	330,000	113,325	0.3434	0.340	0.335	0.355	0.340	0.350	330,000	0.3434	-4.23%
2025-06-06	0	0.355	0.345	0.355	0.345	0.355	26,806	9,387	0.3502	0.355	0.345	0.355	0.345	0.355	26,806	0.3502	0.00%
2025-06-05	0	0.355	0.355	0.360	0.350	0.360	5,263,890	1,868,120	0.3549	0.355	0.355	0.360	0.350	0.360	5,263,890	0.3549	-1.39%
2025-06-04	0	0.360	0.360	0.365	0.345	0.360	1,037,315	367,704	0.3545	0.360	0.360	0.365	0.345	0.360	1,037,315	0.3545	4.35%
2025-06-03	0	0.345	0.335	0.345	0.330	0.345	1,055,000	361,450	0.3426	0.345	0.335	0.345	0.330	0.345	1,055,000	0.3426	0.00%
2025-06-02	0	0.345	0.335	0.350	0.320	0.345	5,525,000	1,876,750	0.3397	0.345	0.335	0.350	0.320	0.345	5,525,000	0.3397	4.55%
2025-05-30	0	0.330	0.330	0.345	0.330	0.380	2,349,630	808,381	0.3440	0.330	0.330	0.345	0.330	0.380	2,349,630	0.3440	-8.33%
2025-05-29	0	0.360	0.360	0.365	0.345	0.380	11,410,737	4,146,290	0.3634	0.360	0.360	0.365	0.345	0.380	11,410,737	0.3634	5.88%
2025-05-28	0	0.340	0.335	0.345	0.320	0.345	1,030,324	343,967	0.3338	0.340	0.335	0.345	0.320	0.345	1,030,324	0.3338	6.25%
2025-05-27	0	0.320	0.320	0.330	0.320	0.325	180,000	58,100	0.3228	0.320	0.320	0.330	0.320	0.325	180,000	0.3228	-1.54%
2025-05-26	0	0.325	0.325	0.330	0.320	0.340	736,114	246,456	0.3348	0.325	0.325	0.330	0.320	0.340	736,114	0.3348	0.00%
2025-05-23	0	0.325	0.325	0.330	0.310	0.325	745,564	238,715	0.3202	0.325	0.325	0.330	0.310	0.325	745,564	0.3202	6.56%
2025-05-22	0	0.305	0.305	0.315	0.300	0.310	3,195,401	990,416	0.3100	0.305	0.305	0.315	0.300	0.310	3,195,401	0.3100	1.67%
2025-05-21	0	0.300	0.300	0.305	0.295	0.310	763,890	230,639	0.3019	0.300	0.300	0.305	0.295	0.310	763,890	0.3019	1.69%
2025-05-20	0	0.295	0.295	0.300	0.290	0.295	60,000	17,625	0.2938	0.295	0.295	0.300	0.290	0.295	60,000	0.2938	0.00%
2025-05-19	0	0.295	0.285	0.295	0.290	0.295	5,320,000	1,567,500	0.2946	0.295	0.285	0.295	0.290	0.295	5,320,000	0.2946	-1.67%
2025-05-16	0	0.300	0.300	0.305	0.295	0.305	174,630	52,971	0.3033	0.300	0.300	0.305	0.295	0.305	174,630	0.3033	0.00%
2025-05-15	0	0.300	0.295	0.300	-	-	0	0	-	0.300	0.295	0.300	-	-	0	-	-1.64%
2025-05-14	0	0.305	0.295	0.305	0.295	0.305	1,020,000	302,000	0.2961	0.305	0.295	0.305	0.295	0.305	1,020,000	0.2961	5.17%
2025-05-13	0	0.290	0.290	0.295	0.285	0.290	458,890	132,836	0.2895	0.290	0.290	0.295	0.285	0.290	458,890	0.2895	0.00%
2025-05-12	0	0.290	0.290	0.295	0.285	0.290	1,094,201	314,163	0.2871	0.290	0.290	0.295	0.285	0.290	1,094,201	0.2871	3.57%
2025-05-09	0	0.280	0.280	0.285	0.280	0.285	466,300	132,531	0.2842	0.280	0.280	0.285	0.280	0.285	466,300	0.2842	-1.75%
2025-05-08	0	0.285	0.280	0.285	0.280	0.285	412,871	116,510	0.2822	0.285	0.280	0.285	0.280	0.285	412,871	0.2822	0.00%
2025-05-07	0	0.285	0.285	0.290	0.280	0.285	225,000	64,075	0.2848	0.285	0.285	0.290	0.280	0.285	225,000	0.2848	1.79%
2025-05-06	0	0.280	0.280	0.285	0.280	0.290	270,000	77,200	0.2859	0.280	0.280	0.285	0.280	0.290	270,000	0.2859	-1.75%
2025-05-02	0	0.285	0.280	0.285	-	-	0	0	-	0.285	0.280	0.285	-	-	0	-	0.00%
2025-04-30	0	0.285	0.275	0.285	0.275	0.285	207,315	57,551	0.2776	0.285	0.275	0.285	0.275	0.285	207,315	0.2776	3.64%
2025-04-29	0	0.275	0.275	0.280	0.275	0.285	425,000	120,025	0.2824	0.275	0.275	0.280	0.275	0.285	425,000	0.2824	-1.79%
2025-04-28	0	0.280	0.275	0.285	0.275	0.280	420,000	117,050	0.2787	0.280	0.275	0.285	0.275	0.280	420,000	0.2787	1.82%
2025-04-25	0	0.275	0.270	0.275	0.270	0.280	946,600	258,075	0.2726	0.275	0.270	0.275	0.270	0.280	946,600	0.2726	1.85%
2025-04-24	0	0.270	0.270	0.275	0.270	0.275	122,696	33,424	0.2724	0.270	0.270	0.275	0.270	0.275	122,696	0.2724	0.00%
2025-04-23	0	0.270	0.270	0.275	0.270	0.275	260,000	71,450	0.2748	0.270	0.270	0.275	0.270	0.275	260,000	0.2748	-1.82%
2025-04-22	0	0.275	0.270	0.275	0.265	0.275	165,000	44,375	0.2689	0.275	0.270	0.275	0.265	0.275	165,000	0.2689	1.85%
2025-04-17	0	0.270	0.265	0.270	0.265	0.270	530,000	142,950	0.2697	0.270	0.265	0.270	0.265	0.270	530,000	0.2697	0.00%
2025-04-16	0	0.270	0.265	0.270	0.265	0.265	335,000	88,825	0.2651	0.270	0.265	0.270	0.265	0.265	335,000	0.2651	0.00%
2025-04-15	0	0.270	0.265	0.270	0.265	0.270	236,284	62,871	0.2661	0.270	0.265	0.270	0.265	0.270	236,284	0.2661	1.89%
2025-04-14	0	0.265	0.265	0.270	0.265	0.275	2,679,000	714,735	0.2668	0.265	0.265	0.270	0.265	0.275	2,679,000	0.2668	-1.85%
2025-04-11	0	0.270	0.270	0.275	0.270	0.275	455,000	123,125	0.2706	0.270	0.270	0.275	0.270	0.275	455,000	0.2706	0.00%
2025-04-10	0	0.270	0.270	0.280	0.265	0.280	3,704,630	999,732	0.2699	0.270	0.270	0.280	0.265	0.280	3,704,630	0.2699	0.00%
2025-04-09	0	0.270	0.265	0.270	0.265	0.270	1,695,000	452,425	0.2669	0.270	0.265	0.270	0.265	0.270	1,695,000	0.2669	0.00%
2025-04-08	0	0.270	0.270	0.275	0.270	0.280	269,630	73,257	0.2717	0.270	0.270	0.275	0.270	0.280	269,630	0.2717	0.00%
2025-04-07	0	0.270	0.265	0.270	0.260	0.285	1,405,000	390,000	0.2776	0.270	0.265	0.270	0.260	0.285	1,405,000	0.2776	-6.90%
2025-04-03	0	0.290	0.290	0.300	0.290	0.300	325,000	95,575	0.2941	0.290	0.290	0.300	0.290	0.300	325,000	0.2941	-3.33%
2025-04-02	0	0.300	0.295	0.300	0.295	0.300	148,642	43,858	0.2951	0.300	0.295	0.300	0.295	0.300	148,642	0.2951	1.69%
2025-04-01	0	0.295	0.295	0.300	0.295	0.300	190,000	56,800	0.2989	0.295	0.295	0.300	0.295	0.300	190,000	0.2989	-1.67%
2025-03-31	0	0.300	0.295	0.300	0.295	0.300	325,000	96,400	0.2966	0.300	0.295	0.300	0.295	0.300	325,000	0.2966	1.69%
2025-03-28	0	0.295	0.295	0.300	0.295	0.295	115,000	33,925	0.2950	0.295	0.295	0.300	0.295	0.295	115,000	0.2950	0.00%
2025-03-27	0	0.295	0.295	0.300	0.285	0.295	967,149	282,790	0.2924	0.295	0.295	0.300	0.285	0.295	967,149	0.2924	1.72%
2025-03-26	0	0.290	0.290	0.295	0.285	0.290	89,260	25,775	0.2888	0.290	0.290	0.295	0.285	0.290	89,260	0.2888	0.00%
2025-03-25	0	0.290	0.290	0.295	0.285	0.290	352,719	102,059	0.2893	0.290	0.290	0.295	0.285	0.290	352,719	0.2893	1.75%
2025-03-24	0	0.285	0.285	0.290	0.285	0.290	45,000	12,975	0.2883	0.285	0.285	0.290	0.285	0.290	45,000	0.2883	0.00%
2025-03-21	0	0.285	0.285	0.290	0.285	0.295	884,419	254,705	0.2880	0.285	0.285	0.290	0.285	0.295	884,419	0.2880	-3.39%
2025-03-20	0	0.295	0.290	0.295	0.290	0.295	211,298	62,150	0.2941	0.295	0.290	0.295	0.290	0.295	211,298	0.2941	1.72%
2025-03-19	0	0.290	0.290	0.295	0.285	0.290	749,630	217,250	0.2898	0.290	0.290	0.295	0.285	0.290	749,630	0.2898	1.75%
2025-03-18	0	0.285	0.285	0.290	0.285	0.290	1,260,308	361,733	0.2870	0.285	0.285	0.290	0.285	0.290	1,260,308	0.2870	-1.72%
2025-03-17	0	0.290	0.290	0.295	0.285	0.295	261,440	75,444	0.2886	0.290	0.290	0.295	0.285	0.295	261,440	0.2886	0.00%
2025-03-14	0	0.290	0.285	0.295	0.285	0.290	223,291	64,363	0.2882	0.290	0.285	0.295	0.285	0.290	223,291	0.2882	1.75%
2025-03-13	0	0.285	0.285	0.290	0.285	0.290	350,000	101,400	0.2897	0.285	0.285	0.290	0.285	0.290	350,000	0.2897	-1.72%
2025-03-12	0	0.290	0.290	0.295	0.290	0.290	542,214	157,197	0.2899	0.290	0.290	0.295	0.290	0.290	542,214	0.2899	0.00%
2025-03-11	0	0.290	0.285	0.290	0.285	0.290	200,093	57,950	0.2896	0.290	0.285	0.290	0.285	0.290	200,093	0.2896	0.00%
2025-03-10	0	0.290	0.290	0.295	0.290	0.295	320,000	92,900	0.2903	0.290	0.290	0.295	0.290	0.295	320,000	0.2903	-1.69%
2025-03-07	0	0.295	0.290	0.295	0.285	0.295	200,000	58,025	0.2901	0.295	0.290	0.295	0.285	0.295	200,000	0.2901	1.72%
2025-03-06	0	0.290	0.285	0.295	0.285	0.290	714,051	206,168	0.2887	0.290	0.285	0.295	0.285	0.290	714,051	0.2887	0.00%
2025-03-05	0	0.290	0.285	0.290	0.285	0.290	170,898	48,556	0.2841	0.290	0.285	0.290	0.285	0.290	170,898	0.2841	1.75%
2025-03-04	0	0.285	0.285	0.290	0.285	0.290	285,000	81,600	0.2863	0.285	0.285	0.290	0.285	0.290	285,000	0.2863	0.00%
2025-03-03	0	0.285	0.285	0.295	0.285	0.290	231,758	66,974	0.2890	0.285	0.285	0.295	0.285	0.290	231,758	0.2890	-1.72%
2025-02-28	0	0.290	0.285	0.295	0.290	0.290	358,504	103,896	0.2898	0.290	0.285	0.295	0.290	0.290	358,504	0.2898	0.00%
2025-02-27	0	0.290	0.290	0.295	0.290	0.295	710,000	206,900	0.2914	0.290	0.290	0.295	0.290	0.295	710,000	0.2914	0.00%
2025-02-26	0	0.290	0.290	0.300	0.290	0.290	290,810	84,322	0.2900	0.290	0.290	0.300	0.290	0.290	290,810	0.2900	0.00%
2025-02-25	0	0.290	0.290	0.300	0.290	0.295	112,236	33,003	0.2941	0.290	0.290	0.300	0.290	0.295	112,236	0.2941	0.00%
2025-02-24	0	0.290	0.290	0.300	0.290	0.295	216,620	63,012	0.2909	0.290	0.290	0.300	0.290	0.295	216,620	0.2909	0.00%
2025-02-21	0	0.290	0.290	0.295	0.290	0.290	239,431	69,146	0.2888	0.290	0.290	0.295	0.290	0.290	239,431	0.2888	-1.69%
2025-02-20	0	0.295	0.290	0.295	0.285	0.295	1,365,556	392,672	0.2876	0.295	0.290	0.295	0.285	0.295	1,365,556	0.2876	3.51%
2025-02-19	0	0.285	0.285	0.290	0.285	0.295	3,281,650	953,838	0.2907	0.285	0.285	0.290	0.285	0.295	3,281,650	0.2907	0.00%
2025-02-18	0	0.285	0.280	0.285	0.280	0.285	206,945	58,640	0.2834	0.285	0.280	0.285	0.280	0.285	206,945	0.2834	0.00%
2025-02-17	0	0.285	0.285	0.290	0.280	0.285	973,102	274,528	0.2821	0.285	0.285	0.290	0.280	0.285	973,102	0.2821	-1.72%
2025-02-14	0	0.290	0.285	0.295	0.285	0.290	370,000	106,975	0.2891	0.290	0.285	0.295	0.285	0.290	370,000	0.2891	3.57%
2025-02-13	0	0.280	0.280	0.285	0.280	0.290	562,780	161,872	0.2876	0.280	0.280	0.285	0.280	0.290	562,780	0.2876	-1.75%
2025-02-12	0	0.285	0.280	0.285	0.275	0.285	884,051	248,548	0.2811	0.285	0.280	0.285	0.275	0.285	884,051	0.2811	1.79%
2025-02-11	0	0.280	0.275	0.280	0.275	0.280	410,000	114,775	0.2799	0.280	0.275	0.280	0.275	0.280	410,000	0.2799	-1.75%
2025-02-10	0	0.285	0.280	0.290	0.280	0.285	550,000	155,250	0.2823	0.285	0.280	0.290	0.280	0.285	550,000	0.2823	1.79%
2025-02-07	0	0.280	0.275	0.280	0.275	0.280	545,000	152,425	0.2797	0.280	0.275	0.280	0.275	0.280	545,000	0.2797	1.82%
2025-02-06	0	0.275	0.280	0.285	0.275	0.280	192,257	53,386	0.2777	0.275	0.280	0.285	0.275	0.280	192,257	0.2777	-1.79%
2025-02-05	0	0.280	0.275	0.280	0.280	0.280	265,000	74,200	0.2800	0.280	0.275	0.280	0.280	0.280	265,000	0.2800	0.00%
2025-02-04	0	0.280	0.275	0.285	0.275	0.280	315,000	87,975	0.2793	0.280	0.275	0.285	0.275	0.280	315,000	0.2793	0.00%
2025-02-03	0	0.280	0.275	0.285	0.280	0.285	833,186	233,728	0.2805	0.280	0.275	0.285	0.280	0.285	833,186	0.2805	0.00%
2025-01-28	0	0.280	0.280	0.285	0.280	0.280	15,000	4,200	0.2800	0.280	0.280	0.285	0.280	0.280	15,000	0.2800	0.00%
2025-01-27	0	0.280	0.280	0.290	-	-	0	0	-	0.280	0.280	0.290	-	-	0	-	0.00%
2025-01-24	0	0.280	0.280	0.290	0.280	0.285	195,124	55,032	0.2820	0.280	0.280	0.290	0.280	0.285	195,124	0.2820	0.00%
2025-01-23	0	0.280	0.280	0.290	0.280	0.280	120,761	33,801	0.2799	0.280	0.280	0.290	0.280	0.280	120,761	0.2799	0.00%
2025-01-22	0	0.280	0.280	0.285	0.280	0.285	415,463	117,843	0.2836	0.280	0.280	0.285	0.280	0.285	415,463	0.2836	-1.75%
2025-01-21	0	0.285	0.280	0.285	0.275	0.285	1,022,701	287,727	0.2813	0.285	0.280	0.285	0.275	0.285	1,022,701	0.2813	0.00%
2025-01-20	0	0.285	0.280	0.285	-	-	10,000	2,850	0.2850	0.285	0.280	0.285	-	-	10,000	0.2850	0.00%
2025-01-17	0	0.285	0.280	0.285	0.280	0.285	381,674	108,318	0.2838	0.285	0.280	0.285	0.280	0.285	381,674	0.2838	-1.72%
2025-01-16	0	0.290	0.280	0.290	0.285	0.290	516,852	147,300	0.2850	0.290	0.280	0.290	0.285	0.290	516,852	0.2850	0.00%
2025-01-15	0	0.290	0.285	0.290	0.285	0.290	343,600	98,404	0.2864	0.290	0.285	0.290	0.285	0.290	343,600	0.2864	1.75%
2025-01-14	0	0.285	0.285	0.290	0.285	0.285	65,000	18,525	0.2850	0.285	0.285	0.290	0.285	0.285	65,000	0.2850	0.00%
2025-01-13	0	0.285	0.285	0.290	0.285	0.290	449,630	128,726	0.2863	0.285	0.285	0.290	0.285	0.290	449,630	0.2863	-1.72%
2025-01-10	0	0.290	0.290	0.295	0.290	0.295	145,000	42,325	0.2919	0.290	0.290	0.295	0.290	0.295	145,000	0.2919	-1.69%
2025-01-09	0	0.295	0.295	0.310	-	-	0	0	-	0.295	0.295	0.310	-	-	0	-	0.00%
2025-01-08	0	0.295	0.295	0.300	0.295	0.300	245,000	72,775	0.2970	0.295	0.295	0.300	0.295	0.300	245,000	0.2970	-3.28%
2025-01-07	0	0.305	0.300	0.310	-	-	0	0	-	0.305	0.300	0.310	-	-	0	-	0.00%
2025-01-06	0	0.305	0.300	0.315	0.300	0.305	29,245	8,691	0.2972	0.305	0.300	0.315	0.300	0.305	29,245	0.2972	1.67%
2025-01-03	0	0.300	0.295	0.300	0.300	0.300	585,000	175,500	0.3000	0.300	0.295	0.300	0.300	0.300	585,000	0.3000	0.00%
2025-01-02	0	0.300	0.295	0.305	0.295	0.310	290,542	89,126	0.3068	0.300	0.295	0.305	0.295	0.310	290,542	0.3068	0.00%
2024-12-31	0	0.300	0.295	0.300	0.300	0.300	130,000	39,000	0.3000	0.300	0.295	0.300	0.300	0.300	130,000	0.3000	1.69%
2024-12-30	0	0.295	0.295	0.305	0.295	0.295	20,000	5,900	0.2950	0.295	0.295	0.305	0.295	0.295	20,000	0.2950	0.00%
2024-12-27	0	0.295	0.295	0.310	0.295	0.310	1,171,300	349,139	0.2981	0.295	0.295	0.310	0.295	0.310	1,171,300	0.2981	0.00%
2024-12-24	0	0.295	0.295	0.300	0.295	0.295	215,000	63,425	0.2950	0.295	0.295	0.300	0.295	0.295	215,000	0.2950	-3.28%
2024-12-23	0	0.305	0.295	0.310	0.290	0.305	505,000	151,500	0.3000	0.305	0.295	0.310	0.290	0.305	505,000	0.3000	3.39%
2024-12-20	0	0.295	0.285	0.295	0.285	0.295	576,300	165,806	0.2877	0.295	0.285	0.295	0.285	0.295	576,300	0.2877	1.72%
2024-12-19	0	0.290	0.285	0.290	0.285	0.290	780,000	223,275	0.2863	0.290	0.285	0.290	0.285	0.290	780,000	0.2863	0.00%
2024-12-18	0	0.290	0.290	0.295	0.290	0.295	155,000	45,700	0.2948	0.290	0.290	0.295	0.290	0.295	155,000	0.2948	0.00%
2024-12-17	0	0.290	0.290	0.300	0.290	0.295	700,014	206,328	0.2947	0.290	0.290	0.300	0.290	0.295	700,014	0.2947	0.00%
2024-12-16	0	0.290	0.290	0.295	0.290	0.305	407,778	122,200	0.2997	0.290	0.290	0.295	0.290	0.305	407,778	0.2997	-4.92%
2024-12-13	0	0.305	0.290	0.305	0.300	0.305	585,000	176,475	0.3017	0.305	0.290	0.305	0.300	0.305	585,000	0.3017	3.39%
2024-12-12	0	0.295	0.290	0.300	0.285	0.295	170,000	49,950	0.2938	0.295	0.290	0.300	0.285	0.295	170,000	0.2938	1.72%
2024-12-11	0	0.290	0.285	0.290	0.290	0.295	279,260	81,692	0.2925	0.290	0.285	0.290	0.290	0.295	279,260	0.2925	-1.69%
2024-12-10	0	0.295	0.295	0.300	0.295	0.305	3,529,890	1,058,000	0.2997	0.295	0.295	0.300	0.295	0.305	3,529,890	0.2997	1.72%
2024-12-09	0	0.290	0.285	0.305	0.285	0.295	397,055	115,584	0.2911	0.290	0.285	0.305	0.285	0.295	397,055	0.2911	0.00%
2024-12-06	0	0.290	0.290	0.295	0.285	0.295	565,000	163,925	0.2901	0.290	0.290	0.295	0.285	0.295	565,000	0.2901	-1.69%
2024-12-05	0	0.295	0.295	0.300	0.295	0.300	1,375,000	410,975	0.2989	0.295	0.295	0.300	0.295	0.300	1,375,000	0.2989	1.72%
2024-12-04	0	0.290	0.285	0.295	0.290	0.300	408,520	119,400	0.2923	0.290	0.285	0.295	0.290	0.300	408,520	0.2923	0.00%
2024-12-03	0	0.290	0.290	0.300	0.290	0.300	1,613,886	472,541	0.2928	0.290	0.290	0.300	0.290	0.300	1,613,886	0.2928	-4.92%
2024-12-02	0	0.305	0.290	0.305	0.295	0.310	1,525,000	458,975	0.3010	0.305	0.290	0.305	0.295	0.310	1,525,000	0.3010	0.00%
2024-11-29	0	0.305	0.295	0.305	0.295	0.305	450,000	136,125	0.3025	0.305	0.295	0.305	0.295	0.305	450,000	0.3025	1.67%
2024-11-28	0	0.300	0.295	0.310	0.295	0.310	757,711	224,387	0.2961	0.300	0.295	0.310	0.295	0.310	757,711	0.2961	-1.64%
2024-11-27	0	0.305	0.300	0.305	0.300	0.305	345,000	105,100	0.3046	0.305	0.300	0.305	0.300	0.305	345,000	0.3046	1.67%
2024-11-26	0	0.300	0.295	0.305	0.295	0.305	260,000	78,425	0.3016	0.300	0.295	0.305	0.295	0.305	260,000	0.3016	0.00%
2024-11-25	0	0.300	0.300	0.305	0.300	0.310	608,150	183,407	0.3016	0.300	0.300	0.305	0.300	0.310	608,150	0.3016	-1.64%
2024-11-22	0	0.305	0.305	0.315	0.305	0.310	255,108	78,055	0.3060	0.305	0.305	0.315	0.305	0.310	255,108	0.3060	-3.17%
2024-11-21	0	0.315	0.315	0.320	0.310	0.320	235,000	74,450	0.3168	0.315	0.315	0.320	0.310	0.320	235,000	0.3168	-1.56%
2024-11-20	0	0.320	0.310	0.320	0.310	0.320	330,040	104,811	0.3176	0.320	0.310	0.320	0.310	0.320	330,040	0.3176	0.00%
2024-11-19	0	0.320	0.315	0.320	0.310	0.320	26,300	8,142	0.3096	0.320	0.315	0.320	0.310	0.320	26,300	0.3096	0.00%
2024-11-18	0	0.320	0.320	0.330	0.315	0.320	60,000	19,175	0.3196	0.320	0.320	0.330	0.315	0.320	60,000	0.3196	0.00%
2024-11-15	0	0.320	0.315	0.325	0.310	0.320	120,000	38,225	0.3185	0.320	0.315	0.325	0.310	0.320	120,000	0.3185	-1.54%
2024-11-14	0	0.325	0.310	0.325	0.310	0.325	856,672	272,396	0.3180	0.325	0.310	0.325	0.310	0.325	856,672	0.3180	1.56%
2024-11-13	0	0.320	0.320	0.330	0.320	0.320	219,160	70,048	0.3196	0.320	0.320	0.330	0.320	0.320	219,160	0.3196	-1.54%
2024-11-12	0	0.325	0.320	0.335	0.320	0.340	1,380,000	452,500	0.3279	0.325	0.320	0.335	0.320	0.340	1,380,000	0.3279	-4.41%
2024-11-11	0	0.340	0.340	0.350	0.340	0.350	265,131	91,803	0.3463	0.340	0.340	0.350	0.340	0.350	265,131	0.3463	-2.86%
2024-11-08	0	0.350	0.350	0.355	0.340	0.350	335,000	116,525	0.3478	0.350	0.350	0.355	0.340	0.350	335,000	0.3478	1.45%
2024-11-07	0	0.345	0.330	0.345	-	-	0	0	-	0.345	0.330	0.345	-	-	0	-	-1.43%
2024-11-06	0	0.350	0.330	0.350	-	-	1,949	643	0.3299	0.350	0.330	0.350	-	-	1,949	0.3299	0.00%
2024-11-05	0	0.350	0.340	0.350	0.330	0.350	407,850	139,615	0.3423	0.350	0.340	0.350	0.330	0.350	407,850	0.3423	4.48%
2024-11-04	0	0.335	0.335	0.340	0.320	0.345	36,320,918	12,157,592	0.3347	0.335	0.335	0.340	0.320	0.345	36,320,918	0.3347	-2.90%
2024-11-01	0	0.345	0.350	0.360	0.345	0.350	427,230	149,299	0.3495	0.345	0.350	0.360	0.345	0.350	427,230	0.3495	0.00%
2024-10-31	0	0.345	0.345	0.355	0.345	0.355	282,527	98,420	0.3484	0.345	0.345	0.355	0.345	0.355	282,527	0.3484	-1.43%
2024-10-30	0	0.350	0.340	0.350	0.340	0.350	715,000	248,450	0.3475	0.350	0.340	0.350	0.340	0.350	715,000	0.3475	0.00%
2024-10-29	0	0.350	0.350	0.355	0.350	0.355	865,000	307,050	0.3550	0.350	0.350	0.355	0.350	0.355	865,000	0.3550	1.45%
2024-10-28	0	0.345	0.340	0.355	0.335	0.350	550,000	188,325	0.3424	0.345	0.340	0.355	0.335	0.350	550,000	0.3424	-1.43%
2024-10-25	0	0.350	0.345	0.350	0.335	0.355	577,420	199,136	0.3449	0.350	0.345	0.350	0.335	0.355	577,420	0.3449	2.94%
2024-10-24	0	0.340	0.340	0.350	0.335	0.345	91,790	31,491	0.3431	0.340	0.340	0.350	0.335	0.345	91,790	0.3431	-2.86%
2024-10-23	0	0.350	0.335	0.355	0.340	0.350	268,890	91,808	0.3414	0.350	0.335	0.355	0.340	0.350	268,890	0.3414	2.94%
2024-10-22	0	0.340	0.340	0.355	0.340	0.340	113,433	38,498	0.3394	0.340	0.340	0.355	0.340	0.340	113,433	0.3394	-2.86%
2024-10-21	0	0.350	0.340	0.355	0.350	0.350	90,000	31,500	0.3500	0.350	0.340	0.355	0.350	0.350	90,000	0.3500	0.00%
2024-10-18	0	0.350	0.340	0.350	0.335	0.350	188,085	65,493	0.3482	0.350	0.340	0.350	0.335	0.350	188,085	0.3482	4.48%
2024-10-17	0	0.335	0.335	0.340	0.335	0.340	294,791	99,633	0.3380	0.335	0.335	0.340	0.335	0.340	294,791	0.3380	-4.29%
2024-10-16	0	0.350	0.330	0.350	0.340	0.350	214,630	72,931	0.3398	0.350	0.330	0.350	0.340	0.350	214,630	0.3398	6.06%
2024-10-15	0	0.330	0.330	0.345	0.325	0.360	1,439,539	492,763	0.3423	0.330	0.330	0.345	0.325	0.360	1,439,539	0.3423	-7.04%
2024-10-14	0	0.355	0.350	0.355	0.350	0.355	757,812	268,875	0.3548	0.355	0.350	0.355	0.350	0.355	757,812	0.3548	0.00%
2024-10-10	0	0.355	0.355	0.360	0.350	0.355	540,000	190,775	0.3533	0.355	0.355	0.360	0.350	0.355	540,000	0.3533	1.43%
2024-10-09	0	0.350	0.345	0.350	0.340	0.370	2,712,440	950,677	0.3505	0.350	0.345	0.350	0.340	0.370	2,712,440	0.3505	-4.11%
2024-10-08	0	0.365	0.360	0.375	0.360	0.395	3,095,000	1,168,750	0.3776	0.365	0.360	0.375	0.360	0.395	3,095,000	0.3776	-7.59%
2024-10-07	0	0.395	0.395	0.400	0.360	0.400	5,228,536	1,986,649	0.3800	0.395	0.395	0.400	0.360	0.400	5,228,536	0.3800	8.22%
2024-10-04	0	0.365	0.360	0.365	0.360	0.370	1,600,108	583,495	0.3647	0.365	0.360	0.365	0.360	0.370	1,600,108	0.3647	4.29%
2024-10-03	0	0.350	0.350	0.355	0.335	0.365	1,514,270	535,303	0.3535	0.350	0.350	0.355	0.335	0.365	1,514,270	0.3535	-2.78%
2024-10-02	0	0.360	0.355	0.365	0.335	0.365	3,099,341	1,090,708	0.3519	0.360	0.355	0.365	0.335	0.365	3,099,341	0.3519	7.46%
2024-09-30	0	0.335	0.335	0.340	0.305	0.340	6,442,541	2,144,648	0.3329	0.335	0.335	0.340	0.305	0.340	6,442,541	0.3329	9.84%
2024-09-27	0	0.305	0.305	0.310	0.300	0.310	2,530,358	777,113	0.3071	0.305	0.305	0.310	0.300	0.310	2,530,358	0.3071	1.67%
2024-09-26	0	0.300	0.300	0.305	0.290	0.305	1,382,975	413,577	0.2990	0.300	0.300	0.305	0.290	0.305	1,382,975	0.2990	1.69%
2024-09-25	0	0.295	0.295	0.300	0.295	0.305	627,501	188,387	0.3002	0.295	0.295	0.300	0.295	0.305	627,501	0.3002	0.00%
2024-09-24	0	0.295	0.295	0.300	0.290	0.300	921,274	271,806	0.2950	0.295	0.295	0.300	0.290	0.300	921,274	0.2950	3.51%
2024-09-23	0	0.285	0.285	0.290	0.285	0.290	2,082,859	594,058	0.2852	0.285	0.285	0.290	0.285	0.290	2,082,859	0.2852	-1.72%
2024-09-20	0	0.290	0.290	0.295	0.290	0.295	324,272	95,490	0.2945	0.290	0.290	0.295	0.290	0.295	324,272	0.2945	1.75%
2024-09-19	0	0.285	0.285	0.290	0.280	0.290	44,220	12,498	0.2826	0.285	0.285	0.290	0.280	0.290	44,220	0.2826	1.79%
2024-09-17	0	0.280	0.280	0.285	0.280	0.280	350,791	98,123	0.2797	0.280	0.280	0.285	0.280	0.280	350,791	0.2797	0.00%
2024-09-16	0	0.280	0.275	0.280	0.270	0.280	1,287,471	357,343	0.2776	0.280	0.275	0.280	0.270	0.280	1,287,471	0.2776	0.00%
2024-09-13	0	0.280	0.280	0.290	0.280	0.285	411,295	115,575	0.2810	0.280	0.280	0.290	0.280	0.285	411,295	0.2810	0.00%
2024-09-12	0	0.280	0.280	0.285	0.275	0.280	349,539	97,173	0.2780	0.280	0.280	0.285	0.275	0.280	349,539	0.2780	1.82%
2024-09-11	0	0.275	0.275	0.285	0.270	0.275	240,463	65,845	0.2738	0.275	0.275	0.285	0.270	0.275	240,463	0.2738	0.00%
2024-09-10	0	0.275	0.275	0.280	0.270	0.280	1,713,894	472,064	0.2754	0.275	0.275	0.280	0.270	0.280	1,713,894	0.2754	-1.79%
2024-09-09	0	0.280	0.275	0.280	0.270	0.295	3,390,454	956,919	0.2822	0.280	0.275	0.280	0.270	0.295	3,390,454	0.2822	-1.75%
2024-09-05	0	0.285	0.285	0.295	0.285	0.290	744,088	213,339	0.2867	0.285	0.285	0.295	0.285	0.290	744,088	0.2867	1.79%
2024-09-04	0	0.280	0.280	0.285	0.280	0.290	822,879	232,818	0.2829	0.280	0.280	0.285	0.280	0.290	822,879	0.2829	-1.75%
2024-09-03	0	0.285	0.285	0.290	0.275	0.290	1,488,160	420,953	0.2829	0.285	0.285	0.290	0.275	0.290	1,488,160	0.2829	0.00%
2024-09-02	0	0.285	0.285	0.290	0.260	0.310	7,321,586	2,052,199	0.2803	0.285	0.285	0.290	0.260	0.310	7,321,586	0.2803	-8.06%
2024-08-30	0	0.310	0.300	0.315	0.290	0.310	850,000	255,850	0.3010	0.310	0.300	0.315	0.290	0.310	850,000	0.3010	5.08%
2024-08-29	0	0.295	0.295	0.300	0.290	0.295	277,317	80,814	0.2914	0.295	0.295	0.300	0.290	0.295	277,317	0.2914	0.00%
2024-08-28	0	0.295	0.290	0.295	0.295	0.300	75,000	22,250	0.2967	0.295	0.290	0.295	0.295	0.300	75,000	0.2967	-1.67%
2024-08-27	0	0.300	0.295	0.300	0.300	0.300	180,000	54,000	0.3000	0.300	0.295	0.300	0.300	0.300	180,000	0.3000	0.00%
2024-08-26	0	0.300	0.295	0.300	0.295	0.300	225,000	67,000	0.2978	0.300	0.295	0.300	0.295	0.300	225,000	0.2978	1.69%
2024-08-23	0	0.295	0.295	0.300	0.295	0.310	445,000	133,100	0.2991	0.295	0.295	0.300	0.295	0.310	445,000	0.2991	-1.67%
2024-08-22	0	0.315	0.310	0.315	0.315	0.315	95,000	29,925	0.3150	0.300	0.295	0.300	0.300	0.300	99,750	0.3000	1.61%
2024-08-21	0	0.310	0.305	0.310	0.310	0.325	135,000	42,525	0.3150	0.295	0.290	0.295	0.295	0.310	141,750	0.3000	-4.62%
2024-08-20	0	0.325	0.315	0.325	0.315	0.325	1,075,000	339,150	0.3155	0.310	0.300	0.310	0.300	0.310	1,128,750	0.3005	3.17%
2024-08-19	0	0.315	0.310	0.315	0.310	0.315	600,000	188,975	0.3150	0.300	0.295	0.300	0.295	0.300	630,000	0.3000	0.00%
2024-08-16	0	0.315	0.300	0.315	0.305	0.315	1,240,000	390,425	0.3149	0.300	0.286	0.300	0.290	0.300	1,302,000	0.2999	1.61%
2024-08-15	0	0.310	0.310	0.315	-	-	0	0	-	0.295	0.295	0.300	-	-	0	-	0.00%
2024-08-14	0	0.310	0.310	0.315	0.310	0.325	725,000	229,125	0.3160	0.295	0.295	0.300	0.295	0.310	761,250	0.3010	0.00%
2024-08-13	0	0.310	0.305	0.310	0.305	0.315	500,000	154,975	0.3100	0.295	0.290	0.295	0.290	0.300	525,000	0.2952	-1.59%
2024-08-12	0	0.315	0.310	0.320	0.315	0.325	1,545,000	493,200	0.3192	0.300	0.295	0.305	0.300	0.310	1,622,250	0.3040	-1.56%
2024-08-09	0	0.320	0.315	0.320	0.320	0.325	1,198,546	384,081	0.3205	0.305	0.300	0.305	0.305	0.310	1,258,473	0.3052	0.00%
2024-08-08	0	0.320	0.315	0.320	0.315	0.320	695,000	222,125	0.3196	0.305	0.300	0.305	0.300	0.305	729,750	0.3044	-1.54%
2024-08-07	0	0.325	0.320	0.325	0.320	0.335	580,000	189,000	0.3259	0.310	0.305	0.310	0.305	0.319	609,000	0.3103	-1.52%
2024-08-06	0	0.330	0.325	0.330	0.320	0.335	860,000	282,300	0.3283	0.314	0.310	0.314	0.305	0.319	903,000	0.3126	-1.49%
2024-08-05	0	0.335	0.330	0.340	0.330	0.340	1,430,000	484,900	0.3391	0.319	0.314	0.324	0.314	0.324	1,501,500	0.3229	-2.90%
2024-08-02	0	0.345	0.340	0.350	0.340	0.355	305,000	106,050	0.3477	0.329	0.324	0.333	0.324	0.338	320,250	0.3311	-2.82%
2024-08-01	0	0.355	0.350	0.360	0.335	0.355	710,000	247,100	0.3480	0.338	0.333	0.343	0.319	0.338	745,500	0.3315	-1.39%
2024-07-31	0	0.360	0.360	0.365	0.360	0.360	175,000	63,000	0.3600	0.343	0.343	0.348	0.343	0.343	183,750	0.3429	1.41%
2024-07-30	0	0.355	0.350	0.360	0.345	0.355	120,000	42,500	0.3542	0.338	0.333	0.343	0.329	0.338	126,000	0.3373	0.00%
2024-07-29	0	0.355	0.355	0.360	-	-	0	0	-	0.338	0.338	0.343	-	-	0	-	1.43%
2024-07-26	0	0.350	0.350	0.355	0.350	0.355	160,000	56,775	0.3548	0.333	0.333	0.338	0.333	0.338	168,000	0.3379	-1.41%
2024-07-25	0	0.355	0.350	0.355	0.350	0.355	220,001	77,050	0.3502	0.338	0.333	0.338	0.333	0.338	231,001	0.3335	0.00%
2024-07-24	0	0.355	0.350	0.355	0.355	0.355	90,000	31,950	0.3550	0.338	0.333	0.338	0.338	0.338	94,500	0.3381	2.90%
2024-07-23	0	0.345	0.345	0.355	0.345	0.355	265,001	93,675	0.3535	0.329	0.329	0.338	0.329	0.338	278,251	0.3367	-4.17%
2024-07-22	0	0.360	0.355	0.360	0.355	0.360	235,000	83,700	0.3562	0.343	0.338	0.343	0.338	0.343	246,750	0.3392	2.86%
2024-07-19	0	0.350	0.345	0.350	0.345	0.350	550,000	191,950	0.3490	0.333	0.329	0.333	0.329	0.333	577,500	0.3324	-1.41%
2024-07-18	0	0.355	0.350	0.360	0.355	0.355	10,000	3,550	0.3550	0.338	0.333	0.343	0.338	0.338	10,500	0.3381	-1.39%
2024-07-17	0	0.360	0.350	0.360	0.345	0.360	225,000	80,200	0.3564	0.343	0.333	0.343	0.329	0.343	236,250	0.3395	4.35%
2024-07-16	0	0.345	0.345	0.350	-	-	0	0	-	0.329	0.329	0.333	-	-	0	-	0.00%
2024-07-15	0	0.345	0.345	0.350	0.345	0.345	240,000	82,800	0.3450	0.329	0.329	0.333	0.329	0.329	252,000	0.3286	-1.43%
2024-07-12	0	0.350	0.345	0.360	0.350	0.350	360,000	126,000	0.3500	0.333	0.329	0.343	0.333	0.333	378,000	0.3333	0.00%
2024-07-11	0	0.350	0.345	0.350	0.350	0.350	235,000	82,250	0.3500	0.333	0.329	0.333	0.333	0.333	246,750	0.3333	0.00%
2024-07-10	0	0.350	0.345	0.350	0.345	0.350	1,275,000	445,250	0.3492	0.333	0.329	0.333	0.329	0.333	1,338,750	0.3326	0.00%
2024-07-09	0	0.350	0.345	0.350	0.345	0.355	270,000	94,525	0.3501	0.333	0.329	0.333	0.329	0.338	283,500	0.3334	0.00%
2024-07-08	0	0.350	0.345	0.355	0.350	0.360	285,000	102,100	0.3582	0.333	0.329	0.338	0.333	0.343	299,250	0.3412	-1.41%
2024-07-05	0	0.355	0.350	0.355	0.355	0.355	255,000	90,525	0.3550	0.338	0.333	0.338	0.338	0.338	267,750	0.3381	2.90%
2024-07-04	0	0.345	0.345	0.360	0.345	0.370	2,660,000	955,925	0.3594	0.329	0.329	0.343	0.329	0.352	2,793,000	0.3423	-6.76%
2024-07-03	0	0.370	0.365	0.380	0.370	0.380	400,000	149,125	0.3728	0.352	0.348	0.362	0.352	0.362	420,000	0.3551	-1.33%
2024-07-02	0	0.375	0.370	0.385	0.375	0.380	580,000	218,275	0.3763	0.357	0.352	0.367	0.357	0.362	609,000	0.3584	-6.25%
2024-06-28	0	0.400	0.390	0.405	0.385	0.400	215,000	84,825	0.3945	0.381	0.371	0.386	0.367	0.381	225,750	0.3757	2.56%
2024-06-27	0	0.390	0.385	0.390	0.390	0.420	1,195,000	472,975	0.3958	0.371	0.367	0.371	0.371	0.400	1,254,750	0.3769	-6.02%
2024-06-26	0	0.415	0.405	0.420	0.415	0.415	5,000	2,075	0.4150	0.395	0.386	0.400	0.395	0.395	5,250	0.3952	0.00%
2024-06-25	0	0.415	0.405	0.425	0.410	0.420	690,000	287,100	0.4161	0.395	0.386	0.405	0.390	0.400	724,500	0.3963	0.00%
2024-06-24	0	0.415	0.410	0.420	0.415	0.430	935,000	392,500	0.4198	0.395	0.390	0.400	0.395	0.410	981,750	0.3998	-4.60%
2024-06-21	0	0.435	0.420	0.435	0.435	0.435	180,000	78,300	0.4350	0.414	0.400	0.414	0.414	0.414	189,000	0.4143	0.00%
2024-06-20	0	0.435	0.435	0.440	0.415	0.435	580,000	251,225	0.4331	0.414	0.414	0.419	0.395	0.414	609,000	0.4125	0.00%
2024-06-19	0	0.435	0.415	0.435	0.430	0.435	305,000	132,175	0.4334	0.414	0.395	0.414	0.410	0.414	320,250	0.4127	1.16%
2024-06-18	0	0.430	0.425	0.435	0.425	0.430	200,000	85,850	0.4293	0.410	0.405	0.414	0.405	0.410	210,000	0.4088	2.38%
2024-06-17	0	0.420	0.415	0.420	0.420	0.420	50,000	21,000	0.4200	0.400	0.395	0.400	0.400	0.400	52,500	0.4000	0.00%
2024-06-14	0	0.420	0.415	0.425	0.415	0.425	55,000	22,975	0.4177	0.400	0.395	0.405	0.395	0.405	57,750	0.3978	2.44%
2024-06-13	0	0.410	0.410	0.430	-	-	0	0	-	0.390	0.390	0.410	-	-	0	-	0.00%
2024-06-12	0	0.410	0.410	0.430	0.410	0.420	85,000	35,625	0.4191	0.390	0.390	0.410	0.390	0.400	89,250	0.3992	-2.38%
2024-06-11	0	0.420	0.420	0.435	0.420	0.435	115,000	49,950	0.4343	0.400	0.400	0.414	0.400	0.414	120,750	0.4137	-3.45%
2024-06-07	0	0.435	0.415	0.440	0.435	0.435	235,000	102,225	0.4350	0.414	0.395	0.419	0.414	0.414	246,750	0.4143	1.16%
2024-06-06	0	0.430	0.430	0.435	0.430	0.435	460,000	198,350	0.4312	0.410	0.410	0.414	0.410	0.414	483,000	0.4107	2.38%
2024-06-05	0	0.420	0.420	0.430	0.415	0.430	560,000	236,800	0.4229	0.400	0.400	0.410	0.395	0.410	588,000	0.4027	-2.33%
2024-06-04	0	0.430	0.425	0.430	0.430	0.435	105,000	45,650	0.4348	0.410	0.405	0.410	0.410	0.414	110,250	0.4141	-1.15%
2024-06-03	0	0.435	0.415	0.440	0.410	0.435	580,000	250,300	0.4316	0.414	0.395	0.419	0.390	0.414	609,000	0.4110	4.82%
2024-05-31	0	0.415	0.410	0.415	0.415	0.420	345,000	143,875	0.4170	0.395	0.390	0.395	0.395	0.400	362,250	0.3972	-1.19%
2024-05-30	0	0.420	0.420	0.425	0.420	0.420	115,000	48,300	0.4200	0.400	0.400	0.405	0.400	0.400	120,750	0.4000	-2.33%
2024-05-29	0	0.430	0.420	0.430	-	-	0	0	-	0.410	0.400	0.410	-	-	0	-	-1.15%
2024-05-28	0	0.435	0.435	0.445	0.430	0.435	375,000	161,975	0.4319	0.414	0.414	0.424	0.410	0.414	393,750	0.4114	0.00%
2024-05-27	0	0.435	0.425	0.435	0.420	0.445	850,000	366,575	0.4313	0.414	0.405	0.414	0.400	0.424	892,500	0.4107	-4.40%
2024-05-24	0	0.455	0.445	0.465	0.445	0.455	225,000	100,800	0.4480	0.433	0.424	0.443	0.424	0.433	236,250	0.4267	0.00%
2024-05-23	0	0.455	0.455	0.460	0.455	0.460	545,000	248,600	0.4561	0.433	0.433	0.438	0.433	0.438	572,250	0.4344	-1.09%
2024-05-22	0	0.460	0.460	0.475	0.460	0.460	30,000	13,800	0.4600	0.438	0.438	0.452	0.438	0.438	31,500	0.4381	-2.13%
2024-05-21	0	0.470	0.465	0.475	0.470	0.475	320,000	150,500	0.4703	0.448	0.443	0.452	0.448	0.452	336,000	0.4479	-1.05%
2024-05-20	0	0.475	0.460	0.475	0.475	0.480	160,000	76,300	0.4769	0.452	0.438	0.452	0.452	0.457	168,000	0.4542	0.00%
2024-05-17	0	0.475	0.465	0.475	0.465	0.475	650,000	304,850	0.4690	0.452	0.443	0.452	0.443	0.452	682,500	0.4467	3.26%
2024-05-16	0	0.460	0.450	0.465	0.445	0.460	150,000	68,925	0.4595	0.438	0.429	0.443	0.424	0.438	157,500	0.4376	2.22%
2024-05-14	0	0.450	0.440	0.460	0.430	0.450	70,000	31,350	0.4479	0.429	0.419	0.438	0.410	0.429	73,500	0.4265	0.00%
2024-05-13	0	0.450	0.445	0.450	0.440	0.450	605,000	270,300	0.4468	0.429	0.424	0.429	0.419	0.429	635,250	0.4255	4.65%
2024-05-10	0	0.430	0.430	0.450	0.430	0.440	545,000	237,550	0.4359	0.410	0.410	0.429	0.410	0.419	572,250	0.4151	1.18%
2024-05-09	0	0.425	0.425	0.435	0.425	0.430	615,000	263,375	0.4283	0.405	0.405	0.414	0.405	0.410	645,750	0.4079	2.41%
2024-05-08	0	0.415	0.415	0.425	0.415	0.425	195,000	81,325	0.4171	0.395	0.395	0.405	0.395	0.405	204,750	0.3972	0.00%
2024-05-07	0	0.415	0.415	0.420	0.405	0.415	555,000	227,700	0.4103	0.395	0.395	0.400	0.386	0.395	582,750	0.3907	0.00%
2024-05-06	0	0.415	0.415	0.420	0.410	0.420	1,120,000	465,450	0.4156	0.395	0.395	0.400	0.390	0.400	1,176,000	0.3958	0.00%
2024-05-03	0	0.415	0.410	0.415	0.400	0.415	420,000	171,775	0.4090	0.395	0.390	0.395	0.381	0.395	441,000	0.3895	0.00%
2024-05-02	0	0.415	0.400	0.415	0.400	0.415	120,000	49,475	0.4123	0.395	0.381	0.395	0.381	0.395	126,000	0.3927	0.00%
2024-04-30	0	0.415	0.400	0.415	0.400	0.415	610,000	249,750	0.4094	0.395	0.381	0.395	0.381	0.395	640,500	0.3899	0.00%
2024-04-29	0	0.415	0.405	0.420	0.405	0.425	1,100,000	456,375	0.4149	0.395	0.386	0.400	0.386	0.405	1,155,000	0.3951	1.22%
2024-04-26	0	0.410	0.400	0.410	0.390	0.410	27,655,073	11,056,452	0.3998	0.390	0.381	0.390	0.371	0.390	29,037,827	0.3808	5.13%
2024-04-25	0	0.390	0.385	0.390	0.390	0.390	75,000	29,250	0.3900	0.371	0.367	0.371	0.371	0.371	78,750	0.3714	-1.27%
2024-04-24	0	0.395	0.385	0.395	0.370	0.395	795,000	306,575	0.3856	0.376	0.367	0.376	0.352	0.376	834,750	0.3673	5.33%
2024-04-23	0	0.375	0.370	0.375	0.375	0.380	120,000	45,250	0.3771	0.357	0.352	0.357	0.357	0.362	126,000	0.3591	1.35%
2024-04-22	0	0.370	0.360	0.375	0.350	0.375	694,000	255,120	0.3676	0.352	0.343	0.357	0.333	0.357	728,700	0.3501	0.00%
2024-04-19	0	0.370	0.360	0.370	0.355	0.380	315,000	114,000	0.3619	0.352	0.343	0.352	0.338	0.362	330,750	0.3447	-1.33%
2024-04-18	0	0.375	0.355	0.375	0.375	0.375	15,000	5,625	0.3750	0.357	0.338	0.357	0.357	0.357	15,750	0.3571	1.35%
2024-04-17	0	0.370	0.365	0.375	0.360	0.370	1,140,000	415,150	0.3642	0.352	0.348	0.357	0.343	0.352	1,197,000	0.3468	1.37%
2024-04-16	0	0.365	0.360	0.370	0.365	0.380	1,115,000	411,600	0.3691	0.348	0.343	0.352	0.348	0.362	1,170,750	0.3516	-3.95%
2024-04-15	0	0.380	0.375	0.380	0.380	0.385	820,000	312,375	0.3809	0.362	0.357	0.362	0.362	0.367	861,000	0.3628	-5.00%
2024-04-12	0	0.400	0.380	0.390	0.395	0.405	1,024,927	407,771	0.3979	0.381	0.362	0.371	0.376	0.386	1,076,173	0.3789	2.56%
2024-04-11	0	0.390	0.390	0.395	0.390	0.395	105,000	40,975	0.3902	0.371	0.371	0.376	0.371	0.376	110,250	0.3717	-1.27%
2024-04-10	0	0.395	0.390	0.400	0.390	0.400	470,000	186,450	0.3967	0.376	0.371	0.381	0.371	0.381	493,500	0.3778	0.00%
2024-04-09	0	0.395	0.390	0.395	0.390	0.395	160,000	63,175	0.3948	0.376	0.371	0.376	0.371	0.376	168,000	0.3760	2.60%
2024-04-08	0	0.385	0.385	0.390	0.350	0.390	875,000	327,525	0.3743	0.367	0.367	0.371	0.333	0.371	918,750	0.3565	0.00%
2024-04-05	0	0.385	0.380	0.395	0.385	0.390	200,000	77,500	0.3875	0.367	0.362	0.376	0.367	0.371	210,000	0.3690	0.00%
2024-04-03	0	0.385	0.385	0.395	0.380	0.380	30,000	11,400	0.3800	0.367	0.367	0.376	0.362	0.362	31,500	0.3619	0.00%
2024-04-02	0	0.385	0.380	0.395	0.380	0.385	750,000	288,300	0.3844	0.367	0.362	0.376	0.362	0.367	787,500	0.3661	-1.28%
2024-03-28	0	0.390	0.390	0.400	0.390	0.400	105,000	41,000	0.3905	0.371	0.371	0.381	0.371	0.381	110,250	0.3719	-2.50%
2024-03-27	0	0.400	0.395	0.400	0.395	0.400	855,000	341,675	0.3996	0.381	0.376	0.381	0.376	0.381	897,750	0.3806	2.56%
2024-03-26	0	0.390	0.390	0.400	0.390	0.400	10,000	3,950	0.3950	0.371	0.371	0.381	0.371	0.381	10,500	0.3762	-2.50%
2024-03-25	0	0.400	0.400	0.410	0.390	0.400	80,000	31,400	0.3925	0.381	0.381	0.390	0.371	0.381	84,000	0.3738	1.27%
2024-03-22	0	0.395	0.390	0.400	0.380	0.400	545,000	212,175	0.3893	0.376	0.371	0.381	0.362	0.381	572,250	0.3708	-3.66%
2024-03-21	0	0.410	0.410	0.420	0.405	0.405	10,000	4,050	0.4050	0.390	0.390	0.400	0.386	0.386	10,500	0.3857	0.00%
2024-03-20	0	0.410	0.410	0.420	0.410	0.410	20,000	8,200	0.4100	0.390	0.390	0.400	0.390	0.390	21,000	0.3905	0.00%
2024-03-19	0	0.410	0.410	0.420	0.405	0.420	300,000	123,975	0.4133	0.390	0.390	0.400	0.386	0.400	315,000	0.3936	-2.38%
2024-03-18	0	0.420	0.415	0.420	0.410	0.420	55,000	22,750	0.4136	0.400	0.395	0.400	0.390	0.400	57,750	0.3939	0.00%
2024-03-15	0	0.420	0.410	0.425	0.420	0.420	165,000	69,300	0.4200	0.400	0.390	0.405	0.400	0.400	173,250	0.4000	0.00%
2024-03-14	0	0.420	0.420	0.430	0.415	0.415	15,000	6,225	0.4150	0.400	0.400	0.410	0.395	0.395	15,750	0.3952	-2.33%
2024-03-13	0	0.430	0.425	0.430	0.430	0.430	500,000	215,000	0.4300	0.410	0.405	0.410	0.410	0.410	525,000	0.4095	2.38%
2024-03-12	0	0.420	0.415	0.430	0.420	0.420	300,000	126,000	0.4200	0.400	0.395	0.410	0.400	0.400	315,000	0.4000	0.00%
2024-03-11	0	0.420	0.410	0.430	0.420	0.430	230,000	96,900	0.4213	0.400	0.390	0.410	0.400	0.410	241,500	0.4012	-2.33%
2024-03-08	0	0.430	0.410	0.430	0.420	0.430	150,000	63,675	0.4245	0.410	0.390	0.410	0.400	0.410	157,500	0.4043	2.38%
2024-03-07	0	0.420	0.410	0.420	0.410	0.420	295,000	123,475	0.4186	0.400	0.390	0.400	0.390	0.400	309,750	0.3986	-2.33%
2024-03-06	0	0.430	0.420	0.440	0.430	0.430	10,000	4,300	0.4300	0.410	0.400	0.419	0.410	0.410	10,500	0.4095	0.00%
2024-03-05	0	0.430	0.420	0.430	0.430	0.430	200,000	86,000	0.4300	0.410	0.400	0.410	0.410	0.410	210,000	0.4095	1.18%
2024-03-04	0	0.425	0.425	0.430	0.425	0.430	490,000	210,350	0.4293	0.405	0.405	0.410	0.405	0.410	514,500	0.4088	-2.30%
2024-03-01	0	0.435	0.420	0.435	0.435	0.435	200,000	87,000	0.4350	0.414	0.400	0.414	0.414	0.414	210,000	0.4143	-1.14%
2024-02-29	0	0.440	0.430	0.440	0.430	0.440	830,000	362,300	0.4365	0.419	0.410	0.419	0.410	0.419	871,500	0.4157	1.15%
2024-02-28	0	0.435	0.420	0.445	0.435	0.445	55,000	23,975	0.4359	0.414	0.400	0.424	0.414	0.424	57,750	0.4152	-1.14%
2024-02-27	0	0.440	0.410	0.440	0.435	0.440	910,000	397,175	0.4365	0.419	0.390	0.419	0.414	0.419	955,500	0.4157	1.15%
2024-02-26	0	0.435	0.435	0.445	-	-	0	0	-	0.414	0.414	0.424	-	-	0	-	0.00%
2024-02-23	0	0.435	0.435	0.445	0.435	0.435	20,000	8,700	0.4350	0.414	0.414	0.424	0.414	0.414	21,000	0.4143	0.00%
2024-02-22	0	0.435	0.430	0.440	0.435	0.440	285,000	124,725	0.4376	0.414	0.410	0.419	0.414	0.419	299,250	0.4168	-1.14%
2024-02-21	0	0.440	0.430	0.440	0.425	0.440	50,000	21,800	0.4360	0.419	0.410	0.419	0.405	0.419	52,500	0.4152	3.53%
2024-02-20	0	0.425	0.415	0.425	0.410	0.425	200,000	83,550	0.4178	0.405	0.395	0.405	0.390	0.405	210,000	0.3979	3.66%
2024-02-19	0	0.410	0.400	0.415	-	-	0	0	-	0.390	0.381	0.395	-	-	0	-	0.00%
2024-02-16	0	0.410	0.400	0.410	0.400	0.410	160,000	64,475	0.4030	0.390	0.381	0.390	0.381	0.390	168,000	0.3838	2.50%
2024-02-15	0	0.400	0.385	0.405	0.400	0.400	5,000	2,000	0.4000	0.381	0.367	0.386	0.381	0.381	5,250	0.3810	1.27%
2024-02-14	0	0.395	0.385	0.400	0.355	0.415	310,000	117,025	0.3775	0.376	0.367	0.381	0.338	0.395	325,500	0.3595	-2.47%
2024-02-09	0	0.405	0.385	0.415	-	-	0	0	-	0.386	0.367	0.395	-	-	0	-	0.00%
2024-02-08	0	0.405	0.390	0.415	0.405	0.405	5,000	2,025	0.4050	0.386	0.371	0.395	0.386	0.386	5,250	0.3857	2.53%
2024-02-07	0	0.395	0.385	0.405	0.395	0.395	5,000	1,975	0.3950	0.376	0.367	0.386	0.376	0.376	5,250	0.3762	1.28%
2024-02-06	0	0.390	0.385	0.395	-	-	0	0	-	0.371	0.367	0.376	-	-	0	-	0.00%
2024-02-05	0	0.390	0.390	0.400	0.380	0.400	160,000	61,100	0.3819	0.371	0.371	0.381	0.362	0.381	168,000	0.3637	-4.88%
2024-02-02	0	0.410	0.390	0.410	0.400	0.410	10,000	4,050	0.4050	0.390	0.371	0.390	0.381	0.390	10,500	0.3857	2.50%
2024-02-01	0	0.400	0.390	0.405	0.390	0.400	105,000	41,550	0.3957	0.381	0.371	0.386	0.371	0.381	110,250	0.3769	2.56%
2024-01-31	0	0.390	0.390	0.395	0.385	0.395	25,000	9,825	0.3930	0.371	0.371	0.376	0.367	0.376	26,250	0.3743	-2.50%
2024-01-30	0	0.400	0.385	0.400	0.400	0.400	10,000	4,000	0.4000	0.381	0.367	0.381	0.381	0.381	10,500	0.3810	0.00%
2024-01-29	0	0.400	0.390	0.400	0.400	0.400	50,000	20,000	0.4000	0.381	0.371	0.381	0.381	0.381	52,500	0.3810	0.00%
2024-01-26	0	0.400	0.395	0.400	0.400	0.400	30,000	12,000	0.4000	0.381	0.376	0.381	0.381	0.381	31,500	0.3810	1.27%
2024-01-25	0	0.395	0.385	0.400	0.380	0.400	135,000	53,400	0.3956	0.376	0.367	0.381	0.362	0.381	141,750	0.3767	0.00%
2024-01-24	0	0.395	0.380	0.400	0.395	0.395	5,000	1,975	0.3950	0.376	0.362	0.381	0.376	0.376	5,250	0.3762	0.00%
2024-01-23	0	0.395	0.380	0.400	0.380	0.395	230,000	88,575	0.3851	0.376	0.362	0.381	0.362	0.376	241,500	0.3668	1.28%
2024-01-22	0	0.390	0.390	0.410	0.390	0.400	20,000	7,950	0.3975	0.371	0.371	0.390	0.371	0.381	21,000	0.3786	-1.27%
2024-01-19	0	0.395	0.390	0.410	0.395	0.395	5,000	1,975	0.3950	0.376	0.371	0.390	0.376	0.376	5,250	0.3762	0.00%
2024-01-18	0	0.395	0.395	0.405	0.390	0.390	105,000	40,950	0.3900	0.376	0.376	0.386	0.371	0.371	110,250	0.3714	0.00%
2024-01-17	0	0.395	0.385	0.395	0.395	0.400	100,000	39,750	0.3975	0.376	0.367	0.376	0.376	0.381	105,000	0.3786	-3.66%
2024-01-16	0	0.410	0.400	0.420	-	-	0	0	-	0.390	0.381	0.400	-	-	0	-	0.00%
2024-01-15	0	0.410	0.400	0.415	0.410	0.410	140,000	57,400	0.4100	0.390	0.381	0.395	0.390	0.390	147,000	0.3905	1.23%
2024-01-12	0	0.405	0.400	0.405	0.400	0.415	115,000	47,125	0.4098	0.386	0.381	0.386	0.381	0.395	120,750	0.3903	-1.22%
2024-01-11	0	0.410	0.400	0.410	0.410	0.415	90,000	37,125	0.4125	0.390	0.381	0.390	0.390	0.395	94,500	0.3929	0.00%
2024-01-10	0	0.410	0.400	0.410	-	-	0	0	-	0.390	0.381	0.390	-	-	0	-	0.00%
2024-01-09	0	0.410	0.395	0.420	0.400	0.410	105,000	42,050	0.4005	0.390	0.376	0.400	0.381	0.390	110,250	0.3814	2.50%
2024-01-08	0	0.400	0.400	0.420	0.400	0.420	210,000	84,600	0.4029	0.381	0.381	0.400	0.381	0.400	220,500	0.3837	-2.44%
2024-01-05	0	0.410	0.400	0.420	0.410	0.410	5,000	2,050	0.4100	0.390	0.381	0.400	0.390	0.390	5,250	0.3905	1.23%
2024-01-04	0	0.405	0.405	0.420	0.405	0.410	25,000	10,175	0.4070	0.386	0.386	0.400	0.386	0.390	26,250	0.3876	-1.22%
2024-01-03	0	0.410	0.400	0.410	0.410	0.410	5,000	2,050	0.4100	0.390	0.381	0.390	0.390	0.390	5,250	0.3905	0.00%
2024-01-02	0	0.410	0.395	0.410	-	-	0	0	-	0.390	0.376	0.390	-	-	0	-	-1.20%
2023-12-29	0	0.415	0.405	0.420	0.415	0.415	5,000	2,075	0.4150	0.395	0.386	0.400	0.395	0.395	5,250	0.3952	2.47%
2023-12-28	0	0.405	0.405	0.420	-	-	0	0	-	0.386	0.386	0.400	-	-	0	-	0.00%
2023-12-27	0	0.405	0.395	0.405	0.395	0.405	30,000	11,975	0.3992	0.386	0.376	0.386	0.376	0.386	31,500	0.3802	0.00%
2023-12-22	0	0.405	0.405	0.420	0.400	0.405	155,000	62,575	0.4037	0.386	0.386	0.400	0.381	0.386	162,750	0.3845	1.25%
2023-12-21	0	0.400	0.395	0.400	0.400	0.400	60,000	24,000	0.4000	0.381	0.376	0.381	0.381	0.381	63,000	0.3810	0.00%
2023-12-20	0	0.400	0.395	0.400	0.395	0.400	590,000	233,750	0.3962	0.381	0.376	0.381	0.376	0.381	619,500	0.3773	-1.23%
2023-12-19	0	0.405	0.405	0.420	0.400	0.410	175,000	70,875	0.4050	0.386	0.386	0.400	0.381	0.390	183,750	0.3857	-3.57%
2023-12-18	0	0.420	0.405	0.420	0.420	0.420	35,000	14,700	0.4200	0.400	0.386	0.400	0.400	0.400	36,750	0.4000	0.00%
2023-12-15	0	0.420	0.410	0.425	0.405	0.430	735,000	306,150	0.4165	0.400	0.390	0.405	0.386	0.410	771,750	0.3967	1.20%
2023-12-14	0	0.415	0.405	0.425	0.415	0.415	10,000	4,175	0.4175	0.395	0.386	0.405	0.395	0.395	10,500	0.3976	1.22%
2023-12-13	0	0.410	0.410	0.415	0.410	0.420	115,000	48,150	0.4187	0.390	0.390	0.395	0.390	0.400	120,750	0.3988	0.00%
2023-12-12	0	0.410	0.400	0.425	-	-	0	0	-	0.390	0.381	0.405	-	-	0	-	0.00%
2023-12-11	0	0.410	0.410	0.415	0.410	0.410	70,000	28,700	0.4100	0.390	0.390	0.395	0.390	0.390	73,500	0.3905	-2.38%
2023-12-08	0	0.420	0.410	0.420	0.400	0.420	114,800	47,374	0.4127	0.400	0.390	0.400	0.381	0.400	120,540	0.3930	0.00%
2023-12-07	0	0.420	0.400	0.420	-	-	0	0	-	0.400	0.381	0.400	-	-	0	-	0.00%
2023-12-06	0	0.420	0.415	0.425	0.415	0.420	15,000	6,250	0.4167	0.400	0.395	0.405	0.395	0.400	15,750	0.3968	3.70%
2023-12-05	0	0.405	0.405	0.420	0.400	0.445	1,045,000	426,875	0.4085	0.386	0.386	0.400	0.381	0.424	1,097,250	0.3890	-10.00%
2023-12-04	0	0.450	0.445	0.450	0.450	0.460	105,000	47,750	0.4548	0.429	0.424	0.429	0.429	0.438	110,250	0.4331	0.00%
2023-12-01	0	0.450	0.435	0.455	0.435	0.450	115,000	50,400	0.4383	0.429	0.414	0.433	0.414	0.429	120,750	0.4174	1.12%
2023-11-30	0	0.445	0.445	0.455	0.445	0.455	45,000	20,425	0.4539	0.424	0.424	0.433	0.424	0.433	47,250	0.4323	-1.11%
2023-11-29	0	0.450	0.445	0.450	0.455	0.455	105,000	47,775	0.4550	0.429	0.424	0.429	0.433	0.433	110,250	0.4333	1.12%
2023-11-28	0	0.445	0.445	0.455	0.440	0.455	100,000	44,800	0.4480	0.424	0.424	0.433	0.419	0.433	105,000	0.4267	0.00%
2023-11-27	0	0.445	0.445	0.455	0.440	0.445	25,000	11,100	0.4440	0.424	0.424	0.433	0.419	0.424	26,250	0.4229	0.00%
2023-11-24	0	0.445	0.440	0.455	0.445	0.455	115,000	52,275	0.4546	0.424	0.419	0.433	0.424	0.433	120,750	0.4329	-2.20%
2023-11-23	0	0.455	0.440	0.455	0.445	0.455	45,000	20,425	0.4539	0.433	0.419	0.433	0.424	0.433	47,250	0.4323	0.00%
2023-11-22	0	0.455	0.445	0.460	0.445	0.455	60,000	26,900	0.4483	0.433	0.424	0.438	0.424	0.433	63,000	0.4270	0.00%
2023-11-21	0	0.455	0.445	0.460	-	-	0	0	-	0.433	0.424	0.438	-	-	0	-	0.00%
2023-11-20	0	0.455	0.450	0.460	0.450	0.455	150,000	68,100	0.4540	0.433	0.429	0.438	0.429	0.433	157,500	0.4324	0.00%
2023-11-17	0	0.455	0.450	0.455	0.455	0.455	10,000	4,550	0.4550	0.433	0.429	0.433	0.433	0.433	10,500	0.4333	-1.09%
2023-11-16	0	0.460	0.450	0.460	-	-	0	0	-	0.438	0.429	0.438	-	-	0	-	0.00%
2023-11-15	0	0.460	0.450	0.460	-	-	0	0	-	0.438	0.429	0.438	-	-	0	-	0.00%
2023-11-14	0	0.460	0.450	0.460	-	-	0	0	-	0.438	0.429	0.438	-	-	0	-	0.00%
2023-11-13	0	0.460	0.445	0.460	-	-	0	0	-	0.438	0.424	0.438	-	-	0	-	0.00%
2023-11-10	0	0.460	0.445	0.460	-	-	0	0	-	0.438	0.424	0.438	-	-	0	-	0.00%
2023-11-09	0	0.460	0.445	0.460	-	-	0	0	-	0.438	0.424	0.438	-	-	0	-	0.00%
2023-11-08	0	0.460	0.450	0.465	0.450	0.460	250,000	114,875	0.4595	0.438	0.429	0.443	0.429	0.438	262,500	0.4376	1.10%
2023-11-07	0	0.455	0.455	0.465	-	-	0	0	-	0.433	0.433	0.443	-	-	0	-	0.00%
2023-11-06	0	0.455	0.455	0.460	0.445	0.460	70,000	32,100	0.4586	0.433	0.433	0.438	0.424	0.438	73,500	0.4367	-1.09%
2023-11-03	0	0.460	0.455	0.460	0.450	0.460	125,000	57,450	0.4596	0.438	0.433	0.438	0.429	0.438	131,250	0.4377	2.22%
2023-11-02	0	0.450	0.450	0.460	-	-	0	0	-	0.429	0.429	0.438	-	-	0	-	0.00%
2023-11-01	0	0.450	0.445	0.460	0.445	0.450	195,000	87,650	0.4495	0.429	0.424	0.438	0.424	0.429	204,750	0.4281	0.00%
2023-10-31	0	0.450	0.440	0.460	0.450	0.450	160,000	72,000	0.4500	0.429	0.419	0.438	0.429	0.429	168,000	0.4286	-1.10%
2023-10-30	0	0.455	0.450	0.460	-	-	0	0	-	0.433	0.429	0.438	-	-	0	-	0.00%
2023-10-27	0	0.455	0.450	0.460	0.450	0.465	280,000	127,125	0.4540	0.433	0.429	0.438	0.429	0.443	294,000	0.4324	-1.09%
2023-10-26	0	0.460	0.450	0.465	0.450	0.460	205,000	94,250	0.4598	0.438	0.429	0.443	0.429	0.438	215,250	0.4379	-1.08%
2023-10-25	0	0.465	0.460	0.465	0.460	0.475	1,145,000	537,975	0.4698	0.443	0.438	0.443	0.438	0.452	1,202,250	0.4475	1.09%
2023-10-24	0	0.460	0.450	0.460	0.450	0.460	380,000	173,500	0.4566	0.438	0.429	0.438	0.429	0.438	399,000	0.4348	-1.08%
2023-10-20	0	0.465	0.450	0.465	0.450	0.465	295,000	134,150	0.4547	0.443	0.429	0.443	0.429	0.443	309,750	0.4331	-2.11%
2023-10-19	0	0.475	0.455	0.475	-	-	0	0	-	0.452	0.433	0.452	-	-	0	-	-1.04%
2023-10-18	0	0.480	0.460	0.480	0.455	0.480	140,000	66,525	0.4752	0.457	0.438	0.457	0.433	0.457	147,000	0.4526	2.13%
2023-10-17	0	0.470	0.460	0.470	0.455	0.470	65,000	30,175	0.4642	0.448	0.438	0.448	0.433	0.448	68,250	0.4421	2.17%
2023-10-16	0	0.460	0.440	0.460	-	-	0	0	-	0.438	0.419	0.438	-	-	0	-	0.00%
2023-10-13	0	0.460	0.435	0.460	0.430	0.460	80,000	35,450	0.4431	0.438	0.414	0.438	0.410	0.438	84,000	0.4220	0.00%
2023-10-12	0	0.460	0.460	0.470	0.450	0.450	100,000	45,000	0.4500	0.438	0.438	0.448	0.429	0.429	105,000	0.4286	0.00%
2023-10-11	0	0.460	0.445	0.460	-	-	0	0	-	0.438	0.424	0.438	-	-	0	-	0.00%
2023-10-10	0	0.460	0.460	0.465	0.445	0.465	10,000	4,550	0.4550	0.438	0.438	0.443	0.424	0.443	10,500	0.4333	0.00%
2023-10-09	0	0.460	0.450	0.465	0.430	0.460	260,000	115,750	0.4452	0.438	0.429	0.443	0.410	0.438	273,000	0.4240	3.37%
2023-10-06	0	0.445	0.445	0.460	0.445	0.460	105,000	48,225	0.4593	0.424	0.424	0.438	0.424	0.438	110,250	0.4374	-3.26%
2023-10-05	0	0.460	0.445	0.465	0.440	0.460	20,000	9,025	0.4513	0.438	0.424	0.443	0.419	0.438	21,000	0.4298	4.55%
2023-10-04	0	0.440	0.440	0.455	0.435	0.440	190,000	83,200	0.4379	0.419	0.419	0.433	0.414	0.419	199,500	0.4170	-1.12%
2023-10-03	0	0.445	0.445	0.455	0.445	0.445	60,000	26,700	0.4450	0.424	0.424	0.433	0.424	0.424	63,000	0.4238	-2.20%
2023-09-29	0	0.455	0.455	0.460	0.455	0.460	75,000	34,475	0.4597	0.433	0.433	0.438	0.433	0.438	78,750	0.4378	1.11%
2023-09-28	0	0.450	0.450	0.460	0.445	0.460	125,000	56,950	0.4556	0.429	0.429	0.438	0.424	0.438	131,250	0.4339	0.00%
2023-09-27	0	0.450	0.450	0.460	0.445	0.460	305,000	137,825	0.4519	0.429	0.429	0.438	0.424	0.438	320,250	0.4304	-1.10%
2023-09-26	0	0.455	0.450	0.465	-	-	0	0	-	0.433	0.429	0.443	-	-	0	-	0.00%
2023-09-25	0	0.455	0.450	0.455	0.455	0.470	340,000	156,975	0.4617	0.433	0.429	0.433	0.433	0.448	357,000	0.4397	-1.09%
2023-09-22	0	0.460	0.460	0.465	0.460	0.460	115,000	52,900	0.4600	0.438	0.438	0.443	0.438	0.438	120,750	0.4381	0.00%
2023-09-21	0	0.460	0.440	0.470	0.440	0.460	90,000	40,500	0.4500	0.438	0.419	0.448	0.419	0.438	94,500	0.4286	0.00%
2023-09-20	0	0.460	0.445	0.470	0.440	0.460	360,000	161,575	0.4488	0.438	0.424	0.448	0.419	0.438	378,000	0.4274	1.10%
2023-09-19	0	0.455	0.455	0.465	-	-	0	0	-	0.433	0.433	0.443	-	-	0	-	0.00%
2023-09-18	0	0.455	0.455	0.470	-	-	0	0	-	0.433	0.433	0.448	-	-	0	-	0.00%
2023-09-15	0	0.455	0.455	0.470	0.450	0.470	65,000	30,300	0.4662	0.433	0.433	0.448	0.429	0.448	68,250	0.4440	-3.19%
2023-09-14	0	0.470	0.450	0.475	0.450	0.470	545,000	252,000	0.4624	0.448	0.429	0.452	0.429	0.448	572,250	0.4404	1.08%
2023-09-13	0	0.465	0.455	0.470	0.450	0.465	380,000	173,275	0.4560	0.443	0.433	0.448	0.429	0.443	399,000	0.4343	0.00%
2023-09-12	0	0.465	0.465	0.475	0.460	0.465	65,000	30,125	0.4635	0.443	0.443	0.452	0.438	0.443	68,250	0.4414	0.00%
2023-09-11	0	0.465	0.465	0.470	0.465	0.470	75,000	35,150	0.4687	0.443	0.443	0.448	0.443	0.448	78,750	0.4463	-1.06%
2023-09-07	0	0.470	0.470	0.480	0.465	0.470	305,000	143,575	0.4707	0.448	0.448	0.457	0.443	0.448	320,250	0.4483	-3.09%
2023-09-06	0	0.485	0.470	0.485	0.465	0.485	55,000	25,850	0.4700	0.462	0.448	0.462	0.443	0.462	57,750	0.4476	2.11%
2023-09-05	0	0.475	0.470	0.475	0.470	0.490	125,000	59,550	0.4764	0.452	0.448	0.452	0.448	0.467	131,250	0.4537	-3.06%
2023-09-04	0	0.490	0.475	0.490	0.475	0.490	425,000	205,425	0.4834	0.467	0.452	0.467	0.452	0.467	446,250	0.4603	3.16%
2023-08-31	0	0.475	0.470	0.475	0.470	0.475	165,000	77,700	0.4709	0.452	0.448	0.452	0.448	0.452	173,250	0.4485	0.00%
2023-08-30	0	0.475	0.475	0.480	0.475	0.480	415,000	198,525	0.4784	0.452	0.452	0.457	0.452	0.457	435,750	0.4556	-1.04%
2023-08-29	0	0.480	0.475	0.480	0.465	0.480	105,000	49,250	0.4690	0.457	0.452	0.457	0.443	0.457	110,250	0.4467	0.00%
2023-08-28	0	0.480	0.470	0.485	0.480	0.490	45,000	21,700	0.4822	0.457	0.448	0.462	0.457	0.467	47,250	0.4593	0.00%
2023-08-25	0	0.480	0.465	0.485	0.460	0.480	350,000	163,325	0.4666	0.457	0.443	0.462	0.438	0.457	367,500	0.4444	0.00%
2023-08-24	0	0.480	0.475	0.485	0.470	0.480	155,000	73,200	0.4723	0.457	0.452	0.462	0.448	0.457	162,750	0.4498	0.00%
2023-08-23	0	0.480	0.470	0.485	0.470	0.480	10,000	4,750	0.4750	0.457	0.448	0.462	0.448	0.457	10,500	0.4524	-1.03%
2023-08-22	0	0.485	0.480	0.485	0.460	0.485	50,000	24,000	0.4800	0.462	0.457	0.462	0.438	0.462	52,500	0.4571	1.04%
2023-08-21	0	0.480	0.465	0.480	0.470	0.480	95,000	45,500	0.4789	0.457	0.443	0.457	0.448	0.457	99,750	0.4561	-1.03%
2023-08-18	0	0.485	0.480	0.490	-	-	0	0	-	0.462	0.457	0.467	-	-	0	-	0.00%
2023-08-17	0	0.485	0.480	0.485	0.475	0.495	481,270	232,409	0.4829	0.462	0.457	0.462	0.452	0.471	505,334	0.4599	-2.02%
2023-08-16	0	0.495	0.495	0.500	0.470	0.495	180,000	86,225	0.4790	0.471	0.471	0.476	0.448	0.471	189,000	0.4562	-1.00%
2023-08-15	0	0.500	0.480	0.500	-	-	0	0	-	0.476	0.457	0.476	-	-	0	-	0.00%
2023-08-14	0	0.500	0.485	0.500	0.490	0.490	50,000	24,500	0.4900	0.476	0.462	0.476	0.467	0.467	52,500	0.4667	0.00%
2023-08-11	0	0.500	0.490	0.510	0.500	0.500	5,000	2,500	0.5000	0.476	0.467	0.486	0.476	0.476	5,250	0.4762	-3.85%
2023-08-10	0	0.520	0.500	0.520	0.500	0.520	30,000	15,150	0.5050	0.495	0.476	0.495	0.476	0.495	31,500	0.4810	1.96%
2023-08-09	0	0.510	0.490	0.510	-	-	0	0	-	0.486	0.467	0.486	-	-	0	-	0.00%
2023-08-08	0	0.510	0.490	0.510	-	-	0	0	-	0.486	0.467	0.486	-	-	0	-	0.00%
2023-08-07	0	0.510	0.500	0.510	0.490	0.510	25,000	12,450	0.4980	0.486	0.476	0.486	0.467	0.486	26,250	0.4743	-1.92%
2023-08-04	0	0.520	0.500	0.520	0.510	0.520	270,340	137,963	0.5103	0.495	0.476	0.495	0.486	0.495	283,857	0.4860	0.00%
2023-08-03	0	0.520	0.500	0.520	0.485	0.520	120,000	59,825	0.4985	0.495	0.476	0.495	0.462	0.495	126,000	0.4748	5.05%
2023-08-02	0	0.495	0.495	0.500	0.490	0.500	210,000	103,950	0.4950	0.471	0.471	0.476	0.467	0.476	220,500	0.4714	-2.94%
2023-08-01	0	0.510	0.500	0.520	-	-	0	0	-	0.486	0.476	0.495	-	-	0	-	0.00%
2023-07-31	0	0.510	0.500	0.520	0.510	0.520	425,000	218,700	0.5146	0.486	0.476	0.495	0.486	0.495	446,250	0.4901	0.00%
2023-07-28	0	0.510	0.510	0.520	0.500	0.520	285,000	144,750	0.5079	0.486	0.486	0.495	0.476	0.495	299,250	0.4837	2.00%
2023-07-27	0	0.500	0.495	0.510	0.490	0.500	495,000	247,200	0.4994	0.476	0.471	0.486	0.467	0.476	519,750	0.4756	0.00%
2023-07-26	0	0.500	0.490	0.500	0.495	0.500	255,000	126,250	0.4951	0.476	0.467	0.476	0.471	0.476	267,750	0.4715	1.01%
2023-07-25	0	0.495	0.495	0.500	0.495	0.495	45,000	22,275	0.4950	0.471	0.471	0.476	0.471	0.471	47,250	0.4714	0.00%
2023-07-24	0	0.495	0.490	0.495	0.495	0.500	250,000	124,150	0.4966	0.471	0.467	0.471	0.471	0.476	262,500	0.4730	1.02%
2023-07-21	0	0.490	0.490	0.500	0.490	0.490	10,400	5,088	0.4892	0.467	0.467	0.476	0.467	0.467	10,920	0.4659	0.00%
2023-07-20	0	0.490	0.490	0.500	-	-	0	0	-	0.467	0.467	0.476	-	-	0	-	0.00%
2023-07-19	0	0.490	0.490	0.495	0.490	0.495	120,000	59,225	0.4935	0.467	0.467	0.471	0.467	0.471	126,000	0.4700	-1.01%
2023-07-18	0	0.495	0.490	0.500	-	-	0	0	-	0.471	0.467	0.476	-	-	0	-	0.00%
2023-07-14	0	0.495	0.495	0.500	0.495	0.495	40,000	19,800	0.4950	0.471	0.471	0.476	0.471	0.471	42,000	0.4714	0.00%
2023-07-13	0	0.495	0.495	0.500	0.495	0.495	350,000	173,250	0.4950	0.471	0.471	0.476	0.471	0.471	367,500	0.4714	0.00%
2023-07-12	0	0.495	0.485	0.495	0.495	0.495	15,000	7,425	0.4950	0.471	0.462	0.471	0.471	0.471	15,750	0.4714	0.00%
2023-07-11	0	0.495	0.490	0.495	0.475	0.495	895,000	437,100	0.4884	0.471	0.467	0.471	0.452	0.471	939,750	0.4651	-1.00%
2023-07-10	0	0.500	0.500	0.510	0.500	0.500	285,000	142,500	0.5000	0.476	0.476	0.486	0.476	0.476	299,250	0.4762	0.00%
2023-07-07	0	0.500	0.490	0.500	0.490	0.500	310,000	152,150	0.4908	0.476	0.467	0.476	0.467	0.476	325,500	0.4674	0.00%
2023-07-06	0	0.500	0.495	0.500	0.500	0.500	70,000	35,000	0.5000	0.476	0.471	0.476	0.476	0.476	73,500	0.4762	0.00%
2023-07-05	0	0.500	0.500	0.510	0.500	0.500	95,000	47,500	0.5000	0.476	0.476	0.486	0.476	0.476	99,750	0.4762	-1.96%
2023-07-04	0	0.510	0.500	0.510	0.500	0.510	260,000	130,550	0.5021	0.486	0.476	0.486	0.476	0.486	273,000	0.4782	0.00%
2023-07-03	0	0.510	0.510	0.520	0.500	0.520	420,000	214,000	0.5095	0.486	0.486	0.495	0.476	0.495	441,000	0.4853	0.00%
2023-06-30	0	0.510	0.500	0.510	0.510	0.510	70,000	35,700	0.5100	0.486	0.476	0.486	0.486	0.486	73,500	0.4857	-1.92%
2023-06-29	0	0.520	0.510	0.520	-	-	0	0	-	0.495	0.486	0.495	-	-	0	-	0.00%
2023-06-28	0	0.520	0.500	0.520	0.500	0.520	60,000	31,050	0.5175	0.495	0.476	0.495	0.476	0.495	63,000	0.4929	1.96%
2023-06-27	0	0.510	0.500	0.510	0.500	0.510	130,000	66,000	0.5077	0.486	0.476	0.486	0.476	0.486	136,500	0.4835	2.00%
2023-06-26	0	0.500	0.500	0.520	0.500	0.530	365,000	187,100	0.5126	0.476	0.476	0.495	0.476	0.505	383,250	0.4882	-3.85%
2023-06-23	0	0.520	0.510	0.540	-	-	0	0	-	0.495	0.486	0.514	-	-	0	-	0.00%
2023-06-21	0	0.520	0.510	0.540	-	-	0	0	-	0.495	0.486	0.514	-	-	0	-	0.00%
2023-06-20	0	0.520	0.520	0.540	0.520	0.520	160,000	83,200	0.5200	0.495	0.495	0.514	0.495	0.495	168,000	0.4952	-3.70%
2023-06-19	0	0.540	0.520	0.550	0.530	0.540	115,000	61,250	0.5326	0.514	0.495	0.524	0.505	0.514	120,750	0.5072	-1.82%
2023-06-16	0	0.550	0.530	0.550	0.530	0.550	120,000	64,800	0.5400	0.524	0.505	0.524	0.505	0.524	126,000	0.5143	3.77%
2023-06-15	0	0.530	0.510	0.540	-	-	0	0	-	0.505	0.486	0.514	-	-	0	-	0.00%
2023-06-14	0	0.530	0.510	0.540	-	-	0	0	-	0.505	0.486	0.514	-	-	0	-	0.00%
2023-06-13	0	0.530	0.520	0.530	0.520	0.530	140,000	74,150	0.5296	0.505	0.495	0.505	0.495	0.505	147,000	0.5044	0.00%
2023-06-12	0	0.530	0.530	0.550	-	-	0	0	-	0.505	0.505	0.524	-	-	0	-	0.00%
2023-06-09	0	0.530	0.530	0.550	-	-	0	0	-	0.505	0.505	0.524	-	-	0	-	0.00%
2023-06-08	0	0.530	0.520	0.530	0.510	0.540	155,000	81,250	0.5242	0.505	0.495	0.505	0.486	0.514	162,750	0.4992	-1.85%
2023-06-07	0	0.540	0.530	0.550	0.520	0.540	65,000	34,000	0.5231	0.514	0.505	0.524	0.495	0.514	68,250	0.4982	0.00%
2023-06-06	0	0.540	0.520	0.540	0.520	0.550	40,000	21,400	0.5350	0.514	0.495	0.514	0.495	0.524	42,000	0.5095	1.89%
2023-06-05	0	0.530	0.520	0.530	-	-	0	0	-	0.505	0.495	0.505	-	-	0	-	0.00%
2023-06-02	0	0.530	0.520	0.530	0.510	0.540	355,000	186,950	0.5266	0.505	0.495	0.505	0.486	0.514	372,750	0.5015	1.92%
2023-06-01	0	0.520	0.510	0.520	0.510	0.540	430,000	225,200	0.5237	0.495	0.486	0.495	0.486	0.514	451,500	0.4988	0.00%
2023-05-31	0	0.520	0.510	0.520	0.500	0.530	335,000	173,400	0.5176	0.495	0.486	0.495	0.476	0.505	351,750	0.4930	-3.70%
2023-05-30	0	0.540	0.530	0.550	-	-	0	0	-	0.514	0.505	0.524	-	-	0	-	0.00%
2023-05-29	0	0.540	0.530	0.540	-	-	0	0	-	0.514	0.505	0.514	-	-	0	-	0.00%
2023-05-25	0	0.540	0.540	0.550	0.540	0.540	45,000	24,300	0.5400	0.514	0.514	0.524	0.514	0.514	47,250	0.5143	-1.82%
2023-05-24	0	0.550	0.540	0.550	0.530	0.550	145,000	78,150	0.5390	0.524	0.514	0.524	0.505	0.524	152,250	0.5133	-1.79%
2023-05-23	0	0.560	0.540	0.560	-	-	0	0	-	0.533	0.514	0.533	-	-	0	-	0.00%
2023-05-22	0	0.560	0.550	0.560	0.540	0.560	85,000	46,750	0.5500	0.533	0.524	0.533	0.514	0.533	89,250	0.5238	0.00%
2023-05-19	0	0.560	0.550	0.560	-	-	0	0	-	0.533	0.524	0.533	-	-	0	-	-1.75%
2023-05-18	0	0.570	0.550	0.570	0.550	0.570	115,000	63,400	0.5513	0.543	0.524	0.543	0.524	0.543	120,750	0.5251	1.79%
2023-05-17	0	0.560	0.550	0.570	-	-	0	0	-	0.533	0.524	0.543	-	-	0	-	0.00%
2023-05-16	0	0.560	0.550	0.570	0.550	0.560	85,000	47,550	0.5594	0.533	0.524	0.543	0.524	0.533	89,250	0.5328	0.00%
2023-05-15	0	0.560	0.550	0.560	0.550	0.570	245,000	138,000	0.5633	0.533	0.524	0.533	0.524	0.543	257,250	0.5364	0.00%
2023-05-12	0	0.560	0.560	0.570	0.560	0.560	165,500	92,667	0.5599	0.533	0.533	0.543	0.533	0.533	173,775	0.5333	0.00%
2023-05-11	0	0.560	0.560	0.570	0.560	0.560	455,000	254,800	0.5600	0.533	0.533	0.543	0.533	0.533	477,750	0.5333	-3.45%
2023-05-10	0	0.580	0.560	0.580	0.560	0.580	30,000	17,300	0.5767	0.552	0.533	0.552	0.533	0.552	31,500	0.5492	0.00%
2023-05-09	0	0.580	0.570	0.580	0.560	0.580	140,000	79,550	0.5682	0.552	0.543	0.552	0.533	0.552	147,000	0.5412	0.00%
2023-05-08	0	0.580	0.570	0.580	0.560	0.580	130,000	75,200	0.5785	0.552	0.543	0.552	0.533	0.552	136,500	0.5509	0.00%
2023-05-05	0	0.580	0.560	0.580	0.560	0.580	370,000	211,900	0.5727	0.552	0.533	0.552	0.533	0.552	388,500	0.5454	0.00%
2023-05-04	0	0.580	0.570	0.580	0.560	0.590	700,000	400,550	0.5722	0.552	0.543	0.552	0.533	0.562	735,000	0.5450	-1.69%
2023-05-03	0	0.590	0.570	0.590	0.570	0.590	55,000	31,450	0.5718	0.562	0.543	0.562	0.543	0.562	57,750	0.5446	1.72%
2023-05-02	0	0.580	0.570	0.600	0.580	0.580	85,000	49,500	0.5824	0.552	0.543	0.571	0.552	0.552	89,250	0.5546	-1.69%
2023-04-28	0	0.590	0.580	0.590	0.580	0.600	65,000	38,650	0.5946	0.562	0.552	0.562	0.552	0.571	68,250	0.5663	0.00%
2023-04-27	0	0.590	0.570	0.600	0.560	0.590	50,000	29,000	0.5800	0.562	0.543	0.571	0.533	0.562	52,500	0.5524	1.72%
2023-04-26	0	0.580	0.560	0.590	0.580	0.580	55,000	31,900	0.5800	0.552	0.533	0.562	0.552	0.552	57,750	0.5524	1.75%
2023-04-25	0	0.570	0.560	0.570	0.570	0.570	10,000	5,700	0.5700	0.543	0.533	0.543	0.543	0.543	10,500	0.5429	0.00%
2023-04-24	0	0.570	0.570	0.580	-	-	0	0	-	0.543	0.543	0.552	-	-	0	-	0.00%
2023-04-21	0	0.570	0.560	0.580	0.570	0.570	75,000	42,750	0.5700	0.543	0.533	0.552	0.543	0.543	78,750	0.5429	0.00%
2023-04-20	0	0.570	0.570	0.580	0.560	0.570	115,000	65,500	0.5696	0.543	0.543	0.552	0.533	0.543	120,750	0.5424	0.00%
2023-04-19	0	0.570	0.570	0.590	0.570	0.580	205,000	118,750	0.5793	0.543	0.543	0.562	0.543	0.552	215,250	0.5517	0.00%
2023-04-18	0	0.570	0.570	0.580	0.570	0.570	10,000	5,700	0.5700	0.543	0.543	0.552	0.543	0.543	10,500	0.5429	0.00%
2023-04-17	0	0.570	0.570	0.580	0.570	0.580	140,000	80,550	0.5754	0.543	0.543	0.552	0.543	0.552	147,000	0.5480	0.00%
2023-04-14	0	0.570	0.560	0.570	0.560	0.570	390,000	222,000	0.5692	0.543	0.533	0.543	0.533	0.543	409,500	0.5421	0.00%
2023-04-13	0	0.570	0.560	0.580	-	-	0	0	-	0.543	0.533	0.552	-	-	0	-	0.00%
2023-04-12	0	0.570	0.560	0.570	0.570	0.570	280,000	159,600	0.5700	0.543	0.533	0.543	0.543	0.543	294,000	0.5429	1.79%
2023-04-11	0	0.560	0.560	0.580	0.560	0.570	105,000	59,450	0.5662	0.533	0.533	0.552	0.533	0.543	110,250	0.5392	-1.75%
2023-04-06	0	0.570	0.570	0.590	0.570	0.580	175,000	100,350	0.5734	0.543	0.543	0.562	0.543	0.552	183,750	0.5461	0.00%
2023-04-04	0	0.570	0.560	0.570	0.560	0.570	305,000	173,800	0.5698	0.543	0.533	0.543	0.533	0.543	320,250	0.5427	-1.72%
2023-04-03	0	0.580	0.570	0.590	0.570	0.580	670,000	386,050	0.5762	0.552	0.543	0.562	0.543	0.552	703,500	0.5488	1.75%
2023-03-31	0	0.570	0.560	0.570	0.550	0.570	915,000	510,050	0.5574	0.543	0.533	0.543	0.524	0.543	960,750	0.5309	0.00%
2023-03-30	0	0.570	0.550	0.570	-	-	0	0	-	0.543	0.524	0.543	-	-	0	-	0.00%
2023-03-29	0	0.570	0.550	0.570	0.540	0.570	620,000	341,700	0.5511	0.543	0.524	0.543	0.514	0.543	651,000	0.5249	0.00%
2023-03-28	0	0.570	0.550	0.570	-	-	0	0	-	0.543	0.524	0.543	-	-	0	-	0.00%
2023-03-27	0	0.570	0.550	0.560	0.530	0.590	1,455,000	789,900	0.5429	0.543	0.524	0.533	0.505	0.562	1,527,750	0.5170	-3.39%
2023-03-24	0	0.590	0.570	0.590	0.580	0.590	150,000	88,050	0.5870	0.562	0.543	0.562	0.552	0.562	157,500	0.5590	1.72%
2023-03-23	0	0.580	0.570	0.590	0.580	0.580	5,000	2,900	0.5800	0.552	0.543	0.562	0.552	0.552	5,250	0.5524	1.75%
2023-03-22	0	0.570	0.560	0.580	0.570	0.570	10,000	5,700	0.5700	0.543	0.533	0.552	0.543	0.543	10,500	0.5429	1.79%
2023-03-21	0	0.560	0.560	0.580	0.560	0.580	65,000	37,600	0.5785	0.533	0.533	0.552	0.533	0.552	68,250	0.5509	-1.75%
2023-03-20	0	0.570	0.560	0.570	0.570	0.580	155,000	89,200	0.5755	0.543	0.533	0.543	0.543	0.552	162,750	0.5481	0.00%
2023-03-17	0	0.570	0.570	0.590	0.570	0.580	75,000	42,950	0.5727	0.543	0.543	0.562	0.543	0.552	78,750	0.5454	-1.72%
2023-03-16	0	0.580	0.570	0.590	0.570	0.580	145,000	83,050	0.5728	0.552	0.543	0.562	0.543	0.552	152,250	0.5455	-1.69%
2023-03-15	0	0.590	0.580	0.590	0.570	0.590	85,000	49,550	0.5829	0.562	0.552	0.562	0.543	0.562	89,250	0.5552	1.72%
2023-03-14	0	0.580	0.560	0.580	0.570	0.590	490,000	283,100	0.5778	0.552	0.533	0.552	0.543	0.562	514,500	0.5502	-3.33%
2023-03-13	0	0.600	0.600	0.610	0.580	0.600	300,000	177,100	0.5903	0.571	0.571	0.581	0.552	0.571	315,000	0.5622	3.45%
2023-03-10	0	0.580	0.570	0.580	0.580	0.600	635,000	369,300	0.5816	0.552	0.543	0.552	0.552	0.571	666,750	0.5539	-6.45%
2023-03-09	0	0.620	0.600	0.620	0.590	0.620	230,000	136,550	0.5937	0.590	0.571	0.590	0.562	0.590	241,500	0.5654	0.00%
2023-03-08	0	0.620	0.600	0.620	0.600	0.620	110,000	66,600	0.6055	0.590	0.571	0.590	0.571	0.590	115,500	0.5766	0.00%
2023-03-07	0	0.620	0.600	0.620	0.600	0.620	275,000	166,300	0.6047	0.590	0.571	0.590	0.571	0.590	288,750	0.5759	-1.59%
2023-03-06	0	0.630	0.610	0.630	0.600	0.630	170,000	106,650	0.6274	0.600	0.581	0.600	0.571	0.600	178,500	0.5975	3.28%
2023-03-03	0	0.610	0.600	0.620	0.610	0.610	140,000	85,400	0.6100	0.581	0.571	0.590	0.581	0.581	147,000	0.5810	-1.61%
2023-03-02	0	0.620	0.600	0.620	0.600	0.620	105,000	64,300	0.6124	0.590	0.571	0.590	0.571	0.590	110,250	0.5832	0.00%
2023-03-01	0	0.620	0.610	0.620	0.600	0.620	30,000	18,350	0.6117	0.590	0.581	0.590	0.571	0.590	31,500	0.5825	1.64%
2023-02-28	0	0.610	0.590	0.610	0.590	0.610	20,000	11,950	0.5975	0.581	0.562	0.581	0.562	0.581	21,000	0.5690	1.67%
2023-02-27	0	0.600	0.590	0.600	0.600	0.600	105,000	63,000	0.6000	0.571	0.562	0.571	0.571	0.571	110,250	0.5714	-1.64%
2023-02-24	0	0.610	0.600	0.610	0.600	0.620	170,000	103,850	0.6109	0.581	0.571	0.581	0.571	0.590	178,500	0.5818	-1.61%
2023-02-23	0	0.620	0.610	0.630	0.610	0.630	305,000	189,450	0.6211	0.590	0.581	0.600	0.581	0.600	320,250	0.5916	-1.59%
2023-02-22	0	0.630	0.620	0.630	0.610	0.630	70,000	43,050	0.6150	0.600	0.590	0.600	0.581	0.600	73,500	0.5857	1.61%
2023-02-21	0	0.620	0.610	0.630	0.610	0.620	155,000	95,100	0.6135	0.590	0.581	0.600	0.581	0.590	162,750	0.5843	0.00%
2023-02-20	0	0.620	0.620	0.630	0.610	0.610	20,000	12,200	0.6100	0.590	0.590	0.600	0.581	0.581	21,000	0.5810	-1.59%
2023-02-17	0	0.630	0.610	0.630	0.630	0.630	10,000	6,300	0.6300	0.600	0.581	0.600	0.600	0.600	10,500	0.6000	0.00%
2023-02-16	0	0.630	0.620	0.630	0.610	0.630	135,000	84,550	0.6263	0.600	0.590	0.600	0.581	0.600	141,750	0.5965	3.28%
2023-02-15	0	0.610	0.610	0.620	0.610	0.620	85,000	52,650	0.6194	0.581	0.581	0.590	0.581	0.590	89,250	0.5899	-1.61%
2023-02-14	0	0.620	0.620	0.630	0.620	0.630	165,500	103,115	0.6231	0.590	0.590	0.600	0.590	0.600	173,775	0.5934	-1.59%
2023-02-13	0	0.630	0.620	0.630	0.630	0.630	20,000	12,600	0.6300	0.600	0.590	0.600	0.600	0.600	21,000	0.6000	1.61%
2023-02-10	0	0.620	0.620	0.630	0.620	0.620	5,000	3,100	0.6200	0.590	0.590	0.600	0.590	0.590	5,250	0.5905	0.00%
2023-02-09	0	0.620	0.610	0.630	0.620	0.620	130,000	80,600	0.6200	0.590	0.581	0.600	0.590	0.590	136,500	0.5905	-1.59%
2023-02-08	0	0.630	0.620	0.630	0.610	0.630	325,000	203,050	0.6248	0.600	0.590	0.600	0.581	0.600	341,250	0.5950	0.00%
2023-02-07	0	0.630	0.630	0.650	0.630	0.640	10,000	6,350	0.6350	0.600	0.600	0.619	0.600	0.610	10,500	0.6048	-1.56%
2023-02-06	0	0.640	0.620	0.640	0.620	0.640	45,080	28,748	0.6377	0.610	0.590	0.610	0.590	0.610	47,334	0.6073	0.00%
2023-02-03	0	0.640	0.630	0.650	0.640	0.640	10,000	6,400	0.6400	0.610	0.600	0.619	0.610	0.610	10,500	0.6095	1.59%
2023-02-02	0	0.630	0.620	0.640	0.630	0.630	125,000	78,750	0.6300	0.600	0.590	0.610	0.600	0.600	131,250	0.6000	0.00%
2023-02-01	0	0.630	0.620	0.650	0.620	0.640	565,000	358,650	0.6348	0.600	0.590	0.619	0.590	0.610	593,250	0.6046	-1.56%
2023-01-31	0	0.640	0.620	0.640	0.620	0.640	155,000	97,300	0.6277	0.610	0.590	0.610	0.590	0.610	162,750	0.5978	0.00%
2023-01-30	0	0.640	0.630	0.650	0.630	0.660	535,000	345,900	0.6465	0.610	0.600	0.619	0.600	0.629	561,750	0.6158	-3.03%
2023-01-27	0	0.660	0.650	0.660	0.650	0.660	205,000	133,700	0.6522	0.629	0.619	0.629	0.619	0.629	215,250	0.6211	0.00%
2023-01-26	0	0.660	0.650	0.670	0.650	0.670	1,500,000	993,900	0.6626	0.629	0.619	0.638	0.619	0.638	1,575,000	0.6310	-1.49%
2023-01-20	0	0.670	0.660	0.670	0.660	0.670	740,000	493,150	0.6664	0.638	0.629	0.638	0.629	0.638	777,000	0.6347	3.08%
2023-01-19	0	0.650	0.650	0.670	0.650	0.670	530,000	350,800	0.6619	0.619	0.619	0.638	0.619	0.638	556,500	0.6304	-2.99%
2023-01-18	0	0.670	0.670	0.680	0.670	0.680	50,000	33,750	0.6750	0.638	0.638	0.648	0.638	0.648	52,500	0.6429	0.00%
2023-01-17	0	0.670	0.660	0.690	0.670	0.680	255,000	173,000	0.6784	0.638	0.629	0.657	0.638	0.648	267,750	0.6461	-1.47%
2023-01-16	0	0.680	0.670	0.690	0.680	0.700	2,365,000	1,627,600	0.6882	0.648	0.638	0.657	0.648	0.667	2,483,250	0.6554	3.03%
2023-01-13	0	0.660	0.650	0.680	0.660	0.680	1,255,000	843,950	0.6725	0.629	0.619	0.648	0.629	0.648	1,317,750	0.6404	0.00%
2023-01-12	0	0.660	0.660	0.680	0.660	0.690	735,000	493,350	0.6712	0.629	0.629	0.648	0.629	0.657	771,750	0.6393	1.54%
2023-01-11	0	0.650	0.640	0.650	0.640	0.670	1,340,000	876,350	0.6540	0.619	0.610	0.619	0.610	0.638	1,407,000	0.6229	-2.99%
2023-01-10	0	0.670	0.660	0.680	0.650	0.670	1,130,000	748,800	0.6627	0.638	0.629	0.648	0.619	0.638	1,186,500	0.6311	0.00%
2023-01-09	0	0.670	0.670	0.680	0.640	0.670	1,430,000	943,850	0.6600	0.638	0.638	0.648	0.610	0.638	1,501,500	0.6286	4.69%
2023-01-06	0	0.640	0.630	0.650	0.620	0.640	1,570,000	993,950	0.6331	0.610	0.600	0.619	0.590	0.610	1,648,500	0.6029	1.59%
2023-01-05	0	0.630	0.620	0.630	0.610	0.630	1,350,000	842,400	0.6240	0.600	0.590	0.600	0.581	0.600	1,417,500	0.5943	5.00%
2023-01-04	0	0.600	0.600	0.620	0.590	0.620	1,175,000	707,550	0.6022	0.571	0.571	0.590	0.562	0.590	1,233,750	0.5735	0.00%
2023-01-03	0	0.600	0.590	0.610	0.600	0.620	1,390,000	846,450	0.6090	0.571	0.562	0.581	0.571	0.590	1,459,500	0.5800	1.69%
2022-12-30	0	0.590	0.580	0.590	0.570	0.590	375,000	220,500	0.5880	0.562	0.552	0.562	0.543	0.562	393,750	0.5600	5.36%
2022-12-29	0	0.560	0.560	0.580	0.560	0.580	30,000	17,150	0.5717	0.533	0.533	0.552	0.533	0.552	31,500	0.5444	-3.45%
2022-12-28	0	0.580	0.570	0.590	0.560	0.590	910,000	528,100	0.5803	0.552	0.543	0.562	0.533	0.562	955,500	0.5527	5.45%
2022-12-23	0	0.550	0.550	0.560	0.530	0.550	130,000	71,050	0.5465	0.524	0.524	0.533	0.505	0.524	136,500	0.5205	1.85%
2022-12-22	0	0.540	0.530	0.550	0.530	0.550	225,000	121,950	0.5420	0.514	0.505	0.524	0.505	0.524	236,250	0.5162	1.89%
2022-12-21	0	0.530	0.520	0.530	0.520	0.530	185,000	97,650	0.5278	0.505	0.495	0.505	0.495	0.505	194,250	0.5027	-1.85%
2022-12-20	0	0.540	0.540	0.550	0.530	0.550	85,000	46,150	0.5429	0.514	0.514	0.524	0.505	0.524	89,250	0.5171	-1.82%
2022-12-19	0	0.550	0.550	0.560	0.550	0.570	285,000	157,350	0.5521	0.524	0.524	0.533	0.524	0.543	299,250	0.5258	-3.51%
2022-12-16	0	0.570	0.560	0.590	-	-	0	0	-	0.543	0.533	0.562	-	-	0	-	0.00%
2022-12-15	0	0.570	0.570	0.580	0.570	0.580	190,000	109,150	0.5745	0.543	0.543	0.552	0.543	0.552	199,500	0.5471	0.00%
2022-12-14	0	0.570	0.570	0.580	0.560	0.590	1,325,000	760,750	0.5742	0.543	0.543	0.552	0.533	0.562	1,391,250	0.5468	1.79%
2022-12-13	0	0.560	0.560	0.570	0.540	0.560	630,000	349,950	0.5555	0.533	0.533	0.543	0.514	0.533	661,500	0.5290	1.82%
2022-12-12	0	0.550	0.550	0.560	0.540	0.600	1,825,000	1,046,200	0.5733	0.524	0.524	0.533	0.514	0.571	1,916,250	0.5460	-3.51%
2022-12-09	0	0.570	0.560	0.570	0.530	0.580	2,560,000	1,440,600	0.5627	0.543	0.533	0.543	0.505	0.552	2,688,000	0.5359	3.64%
2022-12-08	0	0.550	0.550	0.560	0.490	0.560	3,845,000	1,996,625	0.5193	0.524	0.524	0.533	0.467	0.533	4,037,250	0.4946	7.84%
2022-12-07	0	0.510	0.500	0.510	0.490	0.530	1,890,000	964,375	0.5103	0.486	0.476	0.486	0.467	0.505	1,984,500	0.4860	2.00%
2022-12-06	0	0.500	0.495	0.510	0.495	0.500	270,000	134,700	0.4989	0.476	0.471	0.486	0.471	0.476	283,500	0.4751	2.04%
2022-12-05	0	0.490	0.490	0.500	0.435	0.500	900,000	436,475	0.4850	0.467	0.467	0.476	0.414	0.476	945,000	0.4619	6.52%
2022-12-02	0	0.460	0.430	0.520	-	-	0	0	-	0.438	0.410	0.495	-	-	0	-	0.00%
2022-12-01	0	0.460	0.445	0.485	0.440	0.460	540,000	246,825	0.4571	0.438	0.424	0.462	0.419	0.438	567,000	0.4353	3.37%
2022-11-30	0	0.445	0.440	0.450	0.420	0.450	510,000	223,625	0.4385	0.424	0.419	0.429	0.400	0.429	535,500	0.4176	-5.32%
2022-11-29	0	0.470	0.450	0.480	0.445	0.470	130,000	60,925	0.4687	0.448	0.429	0.457	0.424	0.448	136,500	0.4463	6.82%
2022-11-28	0	0.440	0.440	0.470	0.435	0.440	60,000	26,150	0.4358	0.419	0.419	0.448	0.414	0.419	63,000	0.4151	-5.38%
2022-11-25	0	0.465	0.440	0.465	0.440	0.465	60,000	26,750	0.4458	0.443	0.419	0.443	0.419	0.443	63,000	0.4246	-5.10%
2022-11-24	0	0.490	0.445	0.490	0.450	0.495	80,000	36,850	0.4606	0.467	0.424	0.467	0.429	0.471	84,000	0.4387	2.08%
2022-11-23	0	0.480	0.440	0.480	0.420	0.480	65,000	29,550	0.4546	0.457	0.419	0.457	0.400	0.457	68,250	0.4330	5.49%
2022-11-22	0	0.455	0.445	0.500	-	-	0	0	-	0.433	0.424	0.476	-	-	0	-	0.00%
2022-11-21	0	0.455	0.455	0.480	0.450	0.450	10,000	4,500	0.4500	0.433	0.433	0.457	0.429	0.429	10,500	0.4286	-1.09%
2022-11-18	0	0.460	0.460	0.480	0.460	0.465	25,000	11,600	0.4640	0.438	0.438	0.457	0.438	0.443	26,250	0.4419	-1.08%
2022-11-17	0	0.465	0.480	0.495	0.465	0.490	120,000	57,200	0.4767	0.443	0.457	0.471	0.443	0.467	126,000	0.4540	-3.12%
2022-11-16	0	0.480	0.480	0.490	0.480	0.480	5,000	2,400	0.4800	0.457	0.457	0.467	0.457	0.457	5,250	0.4571	-1.03%
2022-11-15	0	0.485	0.470	0.485	0.470	0.485	40,000	19,175	0.4794	0.462	0.448	0.462	0.448	0.462	42,000	0.4565	3.19%
2022-11-14	0	0.470	0.440	0.470	0.435	0.475	135,000	60,800	0.4504	0.448	0.419	0.448	0.414	0.452	141,750	0.4289	4.44%
2022-11-11	0	0.450	0.450	0.490	0.430	0.445	507,000	218,860	0.4317	0.429	0.429	0.467	0.410	0.424	532,350	0.4111	3.45%
2022-11-10	0	0.435	0.425	0.440	-	-	0	0	-	0.414	0.405	0.419	-	-	0	-	0.00%
2022-11-09	0	0.435	0.425	0.435	-	-	0	0	-	0.414	0.405	0.414	-	-	0	-	0.00%
2022-11-08	0	0.435	0.450	0.490	0.425	0.435	10,000	4,300	0.4300	0.414	0.429	0.467	0.405	0.414	10,500	0.4095	-1.14%
2022-11-07	0	0.440	0.430	0.440	0.430	0.445	270,000	119,450	0.4424	0.419	0.410	0.419	0.410	0.424	283,500	0.4213	0.00%
2022-11-04	0	0.440	0.440	0.460	-	-	0	0	-	0.419	0.419	0.438	-	-	0	-	0.00%
2022-11-03	0	0.440	0.420	0.445	0.420	0.445	65,000	28,700	0.4415	0.419	0.400	0.424	0.400	0.424	68,250	0.4205	-1.12%
2022-11-02	0	0.445	0.445	0.455	0.440	0.445	115,000	50,925	0.4428	0.424	0.424	0.433	0.419	0.424	120,750	0.4217	-1.11%
2022-11-01	0	0.450	0.435	0.480	0.410	0.450	95,000	40,300	0.4242	0.429	0.414	0.457	0.390	0.429	99,750	0.4040	3.45%
2022-10-31	0	0.435	0.420	0.435	0.405	0.440	100,000	42,925	0.4293	0.414	0.400	0.414	0.386	0.419	105,000	0.4088	-3.33%
2022-10-28	0	0.450	0.430	0.450	-	-	5,000	2,250	0.4500	0.429	0.410	0.429	-	-	5,250	0.4286	-4.26%
2022-10-27	0	0.470	0.450	0.480	-	-	0	0	-	0.448	0.429	0.457	-	-	0	-	-2.08%
2022-10-26	0	0.480	0.445	0.480	0.450	0.485	1,800,000	810,800	0.4504	0.457	0.424	0.457	0.429	0.462	1,890,000	0.4290	-2.04%
2022-10-25	0	0.490	0.450	0.490	0.450	0.490	35,000	16,000	0.4571	0.467	0.429	0.467	0.429	0.467	36,750	0.4354	0.00%
2022-10-24	0	0.490	0.455	0.490	-	-	0	0	-	0.467	0.433	0.467	-	-	0	-	0.00%
2022-10-21	0	0.490	0.485	0.490	0.480	0.490	415,000	202,275	0.4874	0.467	0.462	0.467	0.457	0.467	435,750	0.4642	1.03%
2022-10-20	0	0.485	0.485	0.490	0.485	0.485	1,430,000	693,550	0.4850	0.462	0.462	0.467	0.462	0.462	1,501,500	0.4619	1.04%
2022-10-19	0	0.480	0.460	0.480	0.460	0.480	75,000	35,575	0.4743	0.457	0.438	0.457	0.438	0.457	78,750	0.4517	1.05%
2022-10-18	0	0.475	0.450	0.480	-	-	0	0	-	0.452	0.429	0.457	-	-	0	-	0.00%
2022-10-17	0	0.475	0.450	0.480	-	-	0	0	-	0.452	0.429	0.457	-	-	0	-	0.00%
2022-10-14	0	0.475	0.470	0.495	0.470	0.485	325,000	154,950	0.4768	0.452	0.448	0.471	0.448	0.462	341,250	0.4541	0.00%
2022-10-13	0	0.475	0.475	0.480	0.465	0.475	285,000	135,225	0.4745	0.452	0.452	0.457	0.443	0.452	299,250	0.4519	1.06%
2022-10-12	0	0.470	0.460	0.490	0.460	0.480	80,000	38,125	0.4766	0.448	0.438	0.467	0.438	0.457	84,000	0.4539	-3.09%
2022-10-11	0	0.485	0.480	0.510	0.480	0.495	85,000	41,550	0.4888	0.462	0.457	0.486	0.457	0.471	89,250	0.4655	-3.00%
2022-10-10	0	0.500	0.485	0.520	0.485	0.510	240,000	119,700	0.4988	0.476	0.462	0.495	0.462	0.486	252,000	0.4750	-5.66%
2022-10-07	0	0.530	0.510	0.540	-	-	0	0	-	0.505	0.486	0.514	-	-	0	-	-1.85%
2022-10-06	0	0.540	0.520	0.540	0.520	0.540	445,000	235,900	0.5301	0.514	0.495	0.514	0.495	0.514	467,250	0.5049	8.00%
2022-10-05	0	0.500	0.500	0.540	-	-	0	0	-	0.476	0.476	0.514	-	-	0	-	1.01%
2022-10-03	0	0.495	0.495	0.510	0.470	0.495	1,450,000	713,650	0.4922	0.471	0.471	0.486	0.448	0.471	1,522,500	0.4687	0.00%
2022-09-30	0	0.495	0.470	0.500	0.470	0.495	65,000	31,050	0.4777	0.471	0.448	0.476	0.448	0.471	68,250	0.4549	3.13%
2022-09-29	0	0.480	0.470	0.480	-	-	0	0	-	0.457	0.448	0.457	-	-	0	-	0.00%
2022-09-28	0	0.480	0.475	0.480	0.475	0.485	370,000	177,925	0.4809	0.457	0.452	0.457	0.452	0.462	388,500	0.4580	-2.04%
2022-09-27	0	0.490	0.485	0.490	0.475	0.490	395,000	191,200	0.4841	0.467	0.462	0.467	0.452	0.467	414,750	0.4610	1.03%
2022-09-26	0	0.485	0.485	0.500	0.480	0.500	371,531	181,061	0.4873	0.462	0.462	0.476	0.457	0.476	390,108	0.4641	1.04%
2022-09-23	0	0.480	0.465	0.495	0.470	0.500	870,000	415,250	0.4773	0.457	0.443	0.471	0.448	0.476	913,500	0.4546	-4.00%
2022-09-22	0	0.500	0.480	0.500	-	-	0	0	-	0.476	0.457	0.476	-	-	0	-	0.00%
2022-09-21	0	0.500	0.485	0.500	0.490	0.500	155,000	76,000	0.4903	0.476	0.462	0.476	0.467	0.476	162,750	0.4670	-1.96%
2022-09-20	0	0.510	0.500	0.520	0.495	0.520	845,000	427,925	0.5064	0.486	0.476	0.495	0.471	0.495	887,250	0.4823	-1.92%
2022-09-19	0	0.520	0.500	0.520	0.500	0.540	1,495,000	772,650	0.5168	0.495	0.476	0.495	0.476	0.514	1,569,750	0.4922	-1.89%
2022-09-16	0	0.530	0.520	0.540	0.520	0.530	500,000	262,600	0.5252	0.505	0.495	0.514	0.495	0.505	525,000	0.5002	0.00%
2022-09-15	0	0.530	0.510	0.530	0.500	0.530	2,535,000	1,316,850	0.5195	0.505	0.486	0.505	0.476	0.505	2,661,750	0.4947	0.00%
2022-09-14	0	0.530	0.510	0.530	0.480	0.540	2,925,000	1,482,600	0.5069	0.505	0.486	0.505	0.457	0.514	3,071,250	0.4827	3.92%
2022-09-13	0	0.510	0.485	0.510	0.470	0.510	430,000	211,500	0.4919	0.486	0.462	0.486	0.448	0.486	451,500	0.4684	4.08%
2022-09-09	0	0.490	0.465	0.500	-	-	0	0	-	0.467	0.443	0.476	-	-	0	-	0.00%
2022-09-08	0	0.490	0.490	0.500	0.490	0.500	150,000	74,000	0.4933	0.467	0.467	0.476	0.467	0.476	157,500	0.4698	-2.00%
2022-09-07	0	0.500	0.495	0.510	0.465	0.500	1,655,000	820,875	0.4960	0.476	0.471	0.486	0.443	0.476	1,737,750	0.4724	4.17%
2022-09-06	0	0.480	0.460	0.490	0.445	0.485	1,595,000	758,700	0.4757	0.457	0.438	0.467	0.424	0.462	1,674,750	0.4530	0.00%
2022-09-05	0	0.480	0.470	0.480	0.470	0.490	750,000	357,525	0.4767	0.457	0.448	0.457	0.448	0.467	787,500	0.4540	2.13%
2022-09-02	0	0.470	0.450	0.480	0.465	0.475	245,000	115,725	0.4723	0.448	0.429	0.457	0.443	0.452	257,250	0.4499	1.08%
2022-09-01	0	0.465	0.430	0.475	0.430	0.465	780,000	341,175	0.4374	0.443	0.410	0.452	0.410	0.443	819,000	0.4166	3.33%
2022-08-31	0	0.450	0.435	0.465	-	-	100,000	45,000	0.4500	0.429	0.414	0.443	-	-	105,000	0.4286	0.00%
2022-08-30	0	0.450	0.440	0.465	-	-	0	0	-	0.429	0.419	0.443	-	-	0	-	0.00%
2022-08-29	0	0.450	0.435	0.460	-	-	0	0	-	0.429	0.414	0.438	-	-	0	-	0.00%
2022-08-26	0	0.450	0.450	0.460	0.450	0.450	5,000	2,250	0.4500	0.429	0.429	0.438	0.429	0.429	5,250	0.4286	2.27%
2022-08-25	0	0.440	0.430	0.465	-	-	0	0	-	0.419	0.410	0.443	-	-	0	-	0.00%
2022-08-24	0	0.440	0.430	0.440	-	-	0	0	-	0.419	0.410	0.419	-	-	0	-	0.00%
2022-08-23	0	0.440	0.440	0.465	0.435	0.445	130,000	57,125	0.4394	0.419	0.419	0.443	0.414	0.424	136,500	0.4185	-3.30%
2022-08-22	0	0.455	0.445	0.460	0.450	0.460	115,000	52,650	0.4578	0.433	0.424	0.438	0.429	0.438	120,750	0.4360	-1.09%
2022-08-19	0	0.460	0.460	0.470	0.450	0.450	20,000	9,000	0.4500	0.438	0.438	0.448	0.429	0.429	21,000	0.4286	0.00%
2022-08-18	0	0.460	0.460	0.470	0.445	0.460	30,000	13,725	0.4575	0.438	0.438	0.448	0.424	0.438	31,500	0.4357	0.00%
2022-08-17	0	0.460	0.450	0.460	0.460	0.470	80,000	36,850	0.4606	0.438	0.429	0.438	0.438	0.448	84,000	0.4387	0.00%
2022-08-16	0	0.460	0.445	0.460	0.445	0.460	80,000	36,725	0.4591	0.438	0.424	0.438	0.424	0.438	84,000	0.4372	0.00%
2022-08-15	0	0.460	0.455	0.470	0.450	0.460	600,000	271,775	0.4530	0.438	0.433	0.448	0.429	0.438	630,000	0.4314	-1.08%
2022-08-12	0	0.465	0.460	0.465	0.455	0.470	90,000	41,675	0.4631	0.443	0.438	0.443	0.433	0.448	94,500	0.4410	-1.06%
2022-08-11	0	0.470	0.460	0.475	0.460	0.470	78,000	36,370	0.4663	0.448	0.438	0.452	0.438	0.448	81,900	0.4441	1.08%
2022-08-10	0	0.465	0.455	0.475	-	-	0	0	-	0.443	0.433	0.452	-	-	0	-	0.00%
2022-08-09	0	0.465	0.450	0.465	0.465	0.465	40,000	18,600	0.4650	0.443	0.429	0.443	0.443	0.443	42,000	0.4429	0.00%
2022-08-08	0	0.465	0.465	0.480	-	-	0	0	-	0.443	0.443	0.457	-	-	0	-	0.00%
2022-08-05	0	0.465	0.465	0.480	0.465	0.465	74,263	34,447	0.4639	0.443	0.443	0.457	0.443	0.443	77,976	0.4418	2.20%
2022-08-04	0	0.455	0.450	0.455	0.455	0.455	5,000	2,275	0.4550	0.433	0.429	0.433	0.433	0.433	5,250	0.4333	-3.19%
2022-08-03	0	0.470	0.470	0.480	0.455	0.470	40,000	18,500	0.4625	0.448	0.448	0.457	0.433	0.448	42,000	0.4405	2.17%
2022-08-02	0	0.460	0.455	0.475	0.460	0.460	25,000	11,500	0.4600	0.438	0.433	0.452	0.438	0.438	26,250	0.4381	-3.16%
2022-08-01	0	0.475	0.465	0.475	0.460	0.475	45,000	21,100	0.4689	0.452	0.443	0.452	0.438	0.452	47,250	0.4466	-1.04%
2022-07-29	0	0.480	0.460	0.480	-	-	0	0	-	0.457	0.438	0.457	-	-	0	-	0.00%
2022-07-28	0	0.480	0.460	0.480	-	-	0	0	-	0.457	0.438	0.457	-	-	0	-	0.00%
2022-07-27	0	0.480	0.460	0.480	-	-	0	0	-	0.457	0.438	0.457	-	-	0	-	0.00%
2022-07-26	0	0.480	0.460	0.480	-	-	0	0	-	0.457	0.438	0.457	-	-	0	-	0.00%
2022-07-25	0	0.480	0.450	0.480	-	-	0	0	-	0.457	0.429	0.457	-	-	0	-	0.00%
2022-07-22	0	0.480	0.460	0.480	0.480	0.480	115,000	55,200	0.4800	0.457	0.438	0.457	0.457	0.457	120,750	0.4571	0.00%
2022-07-21	0	0.480	0.450	0.495	-	-	0	0	-	0.457	0.429	0.471	-	-	0	-	0.00%
2022-07-20	0	0.480	0.450	0.480	0.480	0.480	20,000	9,600	0.4800	0.457	0.429	0.457	0.457	0.457	21,000	0.4571	0.00%
2022-07-19	0	0.480	0.450	0.480	0.460	0.480	195,000	90,000	0.4615	0.457	0.429	0.457	0.438	0.457	204,750	0.4396	0.00%
2022-07-18	0	0.480	0.460	0.470	0.450	0.480	310,000	144,650	0.4666	0.457	0.438	0.448	0.429	0.457	325,500	0.4444	0.00%
2022-07-15	0	0.480	0.465	0.480	-	-	0	0	-	0.457	0.443	0.457	-	-	0	-	0.00%
2022-07-14	0	0.480	0.475	0.480	0.470	0.480	230,000	108,400	0.4713	0.457	0.452	0.457	0.448	0.457	241,500	0.4489	0.00%
2022-07-13	0	0.480	0.480	0.485	0.480	0.485	210,000	100,825	0.4801	0.457	0.457	0.462	0.457	0.462	220,500	0.4573	0.00%
2022-07-12	0	0.480	0.480	0.500	0.475	0.480	130,000	62,150	0.4781	0.457	0.457	0.476	0.452	0.457	136,500	0.4553	-1.03%
2022-07-11	0	0.485	0.485	0.495	0.485	0.495	105,000	51,550	0.4910	0.462	0.462	0.471	0.462	0.471	110,250	0.4676	-3.00%
2022-07-08	0	0.500	0.495	0.500	0.495	0.500	85,000	42,300	0.4976	0.476	0.471	0.476	0.471	0.476	89,250	0.4739	0.00%
2022-07-07	0	0.500	0.495	0.500	0.495	0.500	235,000	117,225	0.4988	0.476	0.471	0.476	0.471	0.476	246,750	0.4751	-1.96%
2022-07-06	0	0.510	0.500	0.530	0.510	0.510	10,000	5,100	0.5100	0.486	0.476	0.505	0.486	0.486	10,500	0.4857	0.00%
2022-07-05	0	0.510	0.510	0.520	0.510	0.510	155,000	79,050	0.5100	0.486	0.486	0.495	0.486	0.486	162,750	0.4857	0.00%
2022-07-04	0	0.510	0.510	0.530	0.500	0.520	10,000	5,100	0.5100	0.486	0.486	0.505	0.476	0.495	10,500	0.4857	-3.77%
2022-06-30	0	0.530	0.530	0.540	0.530	0.530	15,000	7,950	0.5300	0.505	0.505	0.514	0.505	0.505	15,750	0.5048	0.00%
2022-06-29	0	0.530	0.530	0.540	0.510	0.530	170,000	89,600	0.5271	0.505	0.505	0.514	0.486	0.505	178,500	0.5020	3.92%
2022-06-28	0	0.510	0.510	0.520	0.495	0.520	1,185,000	593,350	0.5007	0.486	0.486	0.495	0.471	0.495	1,244,250	0.4769	-5.56%
2022-06-27	0	0.540	0.520	0.540	0.520	0.540	200,000	106,100	0.5305	0.514	0.495	0.514	0.495	0.514	210,000	0.5052	0.00%
2022-06-24	0	0.540	0.530	0.540	0.540	0.540	130,000	70,200	0.5400	0.514	0.505	0.514	0.514	0.514	136,500	0.5143	0.00%
2022-06-23	0	0.540	0.530	0.550	0.540	0.540	95,000	51,300	0.5400	0.514	0.505	0.524	0.514	0.514	99,750	0.5143	0.00%
2022-06-22	0	0.540	0.540	0.550	0.540	0.550	165,000	90,700	0.5497	0.514	0.514	0.524	0.514	0.524	173,250	0.5235	-1.82%
2022-06-21	0	0.550	0.550	0.560	0.550	0.550	350,000	192,500	0.5500	0.524	0.524	0.533	0.524	0.524	367,500	0.5238	0.00%
2022-06-20	0	0.550	0.550	0.560	0.540	0.560	110,000	60,300	0.5482	0.524	0.524	0.533	0.514	0.533	115,500	0.5221	1.85%
2022-06-17	0	0.540	0.540	0.550	0.540	0.550	80,000	43,800	0.5475	0.514	0.514	0.524	0.514	0.524	84,000	0.5214	-3.57%
2022-06-16	0	0.560	0.540	0.560	-	-	0	0	-	0.533	0.514	0.533	-	-	0	-	0.00%
2022-06-15	0	0.560	0.540	0.570	0.540	0.560	550,000	302,400	0.5498	0.533	0.514	0.543	0.514	0.533	577,500	0.5236	-1.75%
2022-06-14	0	0.570	0.560	0.570	0.550	0.570	135,000	76,700	0.5681	0.543	0.533	0.543	0.524	0.543	141,750	0.5411	0.00%
2022-06-13	0	0.570	0.570	0.580	0.560	0.570	80,000	45,000	0.5625	0.543	0.543	0.552	0.533	0.543	84,000	0.5357	0.00%
2022-06-10	0	0.570	0.560	0.570	0.570	0.570	70,000	39,900	0.5700	0.543	0.533	0.543	0.543	0.543	73,500	0.5429	0.00%
2022-06-09	0	0.570	0.560	0.580	-	-	0	0	-	0.543	0.533	0.552	-	-	0	-	0.00%
2022-06-08	0	0.570	0.560	0.570	0.570	0.570	150,000	85,500	0.5700	0.543	0.533	0.543	0.543	0.543	157,500	0.5429	-1.72%
2022-06-07	0	0.580	0.570	0.590	0.570	0.580	90,000	51,900	0.5767	0.552	0.543	0.562	0.543	0.552	94,500	0.5492	1.75%
2022-06-06	0	0.570	0.560	0.570	0.550	0.580	400,000	222,350	0.5559	0.543	0.533	0.543	0.524	0.552	420,000	0.5294	-5.00%
2022-06-02	0	0.600	0.590	0.620	-	-	0	0	-	0.571	0.562	0.590	-	-	0	-	0.00%
2022-06-01	0	0.600	0.580	0.600	0.560	0.600	178,200	103,256	0.5794	0.571	0.552	0.571	0.533	0.571	187,110	0.5518	-4.76%
2022-05-31	0	0.630	0.580	0.630	0.580	0.630	55,000	32,950	0.5991	0.600	0.552	0.600	0.552	0.600	57,750	0.5706	8.62%
2022-05-30	0	0.580	0.570	0.600	0.580	0.600	605,000	357,000	0.5901	0.552	0.543	0.571	0.552	0.571	635,250	0.5620	0.00%
2022-05-27	0	0.580	0.580	0.590	0.560	0.580	111,100	63,455	0.5712	0.552	0.552	0.562	0.533	0.552	116,655	0.5440	1.75%
2022-05-26	0	0.570	0.560	0.580	-	-	0	0	-	0.543	0.533	0.552	-	-	0	-	0.00%
2022-05-25	0	0.570	0.560	0.570	0.570	0.570	140,000	79,800	0.5700	0.543	0.533	0.543	0.543	0.543	147,000	0.5429	-1.72%
2022-05-24	0	0.580	0.570	0.580	0.580	0.590	275,000	161,500	0.5873	0.552	0.543	0.552	0.552	0.562	288,750	0.5593	-3.33%
2022-05-23	0	0.600	0.590	0.600	0.580	0.600	290,000	172,400	0.5945	0.571	0.562	0.571	0.552	0.571	304,500	0.5662	0.00%
2022-05-20	0	0.600	0.580	0.600	0.580	0.600	100,000	58,600	0.5860	0.571	0.552	0.571	0.552	0.571	105,000	0.5581	0.00%
2022-05-19	0	0.600	0.580	0.600	0.580	0.600	55,000	32,200	0.5855	0.571	0.552	0.571	0.552	0.571	57,750	0.5576	0.00%
2022-05-18	0	0.600	0.590	0.610	0.580	0.620	35,000	20,700	0.5914	0.571	0.562	0.581	0.552	0.590	36,750	0.5633	1.69%
2022-05-17	0	0.590	0.590	0.600	0.580	0.590	305,000	179,350	0.5880	0.562	0.562	0.571	0.552	0.562	320,250	0.5600	0.00%
2022-05-16	0	0.590	0.570	0.600	0.570	0.600	265,000	157,700	0.5951	0.562	0.543	0.571	0.543	0.571	278,250	0.5668	0.00%
2022-05-13	0	0.590	0.570	0.600	-	-	0	0	-	0.562	0.543	0.571	-	-	0	-	0.00%
2022-05-12	0	0.590	0.560	0.590	0.590	0.590	40,000	23,600	0.5900	0.562	0.533	0.562	0.562	0.562	42,000	0.5619	0.00%
2022-05-11	0	0.590	0.570	0.600	0.570	0.590	70,000	40,700	0.5814	0.562	0.543	0.571	0.543	0.562	73,500	0.5537	3.51%
2022-05-10	0	0.570	0.570	0.580	0.560	0.590	160,000	92,400	0.5775	0.543	0.543	0.552	0.533	0.562	168,000	0.5500	-5.00%
2022-05-06	0	0.600	0.590	0.600	0.590	0.600	675,000	404,700	0.5996	0.571	0.562	0.571	0.562	0.571	708,750	0.5710	-3.23%
2022-05-05	0	0.620	0.620	0.630	0.610	0.610	15,000	9,150	0.6100	0.590	0.590	0.600	0.581	0.581	15,750	0.5810	-1.59%
2022-05-04	0	0.630	0.610	0.640	0.630	0.640	50,000	31,800	0.6360	0.600	0.581	0.610	0.600	0.610	52,500	0.6057	0.00%
2022-05-03	0	0.630	0.610	0.640	0.630	0.630	180,000	113,400	0.6300	0.600	0.581	0.610	0.600	0.600	189,000	0.6000	0.00%
2022-04-29	0	0.630	0.620	0.630	0.620	0.630	1,150,000	713,550	0.6205	0.600	0.590	0.600	0.590	0.600	1,207,500	0.5909	0.00%
2022-04-28	0	0.630	0.620	0.630	0.620	0.630	1,080,000	670,050	0.6204	0.600	0.590	0.600	0.590	0.600	1,134,000	0.5909	-1.56%
2022-04-27	0	0.640	0.620	0.640	-	-	0	0	-	0.610	0.590	0.610	-	-	0	-	0.00%
2022-04-26	0	0.640	0.610	0.640	0.630	0.640	40,000	25,550	0.6388	0.610	0.581	0.610	0.600	0.610	42,000	0.6083	3.23%
2022-04-25	0	0.620	0.610	0.620	0.610	0.640	130,000	80,800	0.6215	0.590	0.581	0.590	0.581	0.610	136,500	0.5919	-4.62%
2022-04-22	0	0.650	0.640	0.650	0.640	0.660	205,000	133,600	0.6517	0.619	0.610	0.619	0.610	0.629	215,250	0.6207	-1.52%
2022-04-21	0	0.660	0.640	0.660	0.640	0.660	150,000	97,900	0.6527	0.629	0.610	0.629	0.610	0.629	157,500	0.6216	0.00%
2022-04-20	0	0.660	0.650	0.660	0.650	0.660	187,000	122,890	0.6572	0.629	0.619	0.629	0.619	0.629	196,350	0.6259	0.00%
2022-04-19	0	0.660	0.650	0.670	0.660	0.670	200,000	132,050	0.6603	0.629	0.619	0.638	0.629	0.638	210,000	0.6288	-1.49%
2022-04-14	0	0.670	0.660	0.670	0.650	0.670	365,000	242,050	0.6632	0.638	0.629	0.638	0.619	0.638	383,250	0.6316	3.08%
2022-04-13	0	0.650	0.640	0.670	0.650	0.670	165,000	109,450	0.6633	0.619	0.610	0.638	0.619	0.638	173,250	0.6317	0.00%
2022-04-12	0	0.650	0.640	0.650	0.640	0.650	30,000	19,400	0.6467	0.619	0.610	0.619	0.610	0.619	31,500	0.6159	0.00%
2022-04-11	0	0.650	0.640	0.650	0.640	0.650	475,000	306,150	0.6445	0.619	0.610	0.619	0.610	0.619	498,750	0.6138	-1.52%
2022-04-08	0	0.660	0.660	0.670	0.650	0.670	330,000	217,800	0.6600	0.629	0.629	0.638	0.619	0.638	346,500	0.6286	-1.49%
2022-04-07	0	0.670	0.660	0.670	0.670	0.670	100,000	67,000	0.6700	0.638	0.629	0.638	0.638	0.638	105,000	0.6381	0.00%
2022-04-06	0	0.670	0.660	0.670	0.660	0.680	1,690,000	1,118,400	0.6618	0.638	0.629	0.638	0.629	0.648	1,774,500	0.6303	-2.90%
2022-04-04	0	0.690	0.670	0.690	0.650	0.690	2,255,000	1,492,450	0.6618	0.657	0.638	0.657	0.619	0.657	2,367,750	0.6303	0.00%
2022-04-01	0	0.690	0.670	0.700	0.680	0.690	170,000	115,800	0.6812	0.657	0.638	0.667	0.648	0.657	178,500	0.6487	0.00%
2022-03-31	0	0.690	0.690	0.710	0.690	0.690	35,000	24,150	0.6900	0.657	0.657	0.676	0.657	0.657	36,750	0.6571	-1.43%
2022-03-30	0	0.700	0.690	0.700	0.690	0.720	335,000	234,300	0.6994	0.667	0.657	0.667	0.657	0.686	351,750	0.6661	0.00%
2022-03-29	0	0.700	0.690	0.700	0.690	0.700	105,000	73,150	0.6967	0.667	0.657	0.667	0.657	0.667	110,250	0.6635	-2.78%
2022-03-28	0	0.720	0.710	0.720	0.700	0.720	605,000	425,750	0.7037	0.686	0.676	0.686	0.667	0.686	635,250	0.6702	-1.37%
2022-03-25	0	0.730	0.710	0.730	0.750	0.750	30,000	22,100	0.7367	0.695	0.676	0.695	0.714	0.714	31,500	0.7016	0.00%
2022-03-24	0	0.730	0.720	0.730	0.710	0.750	10,015,000	7,212,600	0.7202	0.695	0.686	0.695	0.676	0.714	10,515,750	0.6859	1.39%
2022-03-23	0	0.720	0.700	0.730	0.700	0.720	295,000	207,600	0.7037	0.686	0.667	0.695	0.667	0.686	309,750	0.6702	-4.00%
2022-03-22	0	0.750	0.720	0.750	0.700	0.750	115,000	81,950	0.7126	0.714	0.686	0.714	0.667	0.714	120,750	0.6787	4.17%
2022-03-21	0	0.720	0.710	0.720	0.720	0.720	30,000	21,600	0.7200	0.686	0.676	0.686	0.686	0.686	31,500	0.6857	0.00%
2022-03-18	0	0.720	0.710	0.730	0.710	0.720	80,000	57,050	0.7131	0.686	0.676	0.695	0.676	0.686	84,000	0.6792	0.00%
2022-03-17	0	0.720	0.710	0.730	0.700	0.730	145,000	103,700	0.7152	0.686	0.676	0.695	0.667	0.695	152,250	0.6811	4.35%
2022-03-16	0	0.690	0.670	0.700	0.670	0.690	785,000	535,400	0.6820	0.657	0.638	0.667	0.638	0.657	824,250	0.6496	2.99%
2022-03-15	0	0.670	0.670	0.680	0.660	0.710	540,000	361,850	0.6701	0.638	0.638	0.648	0.629	0.676	567,000	0.6382	-5.63%
2022-03-14	0	0.710	0.700	0.720	0.710	0.740	455,000	331,900	0.7295	0.676	0.667	0.686	0.676	0.705	477,750	0.6947	-7.79%
2022-03-11	0	0.770	0.760	0.770	0.740	0.770	15,000	11,300	0.7533	0.733	0.724	0.733	0.705	0.733	15,750	0.7175	0.00%
2022-03-10	0	0.770	0.760	0.770	0.770	0.770	5,000	3,850	0.7700	0.733	0.724	0.733	0.733	0.733	5,250	0.7333	0.00%
2022-03-09	0	0.770	0.750	0.770	0.750	0.770	400,000	302,500	0.7563	0.733	0.714	0.733	0.714	0.733	420,000	0.7202	0.00%
2022-03-08	0	0.770	0.770	0.790	0.770	0.780	80,000	62,100	0.7763	0.733	0.733	0.752	0.733	0.743	84,000	0.7393	-2.53%
2022-03-07	0	0.790	0.760	0.790	0.760	0.790	120,000	92,800	0.7733	0.752	0.724	0.752	0.724	0.752	126,000	0.7365	0.00%
2022-03-04	0	0.790	0.790	0.800	0.790	0.800	105,000	83,450	0.7948	0.752	0.752	0.762	0.752	0.762	110,250	0.7569	-1.25%
2022-03-03	0	0.800	0.800	0.810	0.790	0.800	35,000	27,700	0.7914	0.762	0.762	0.771	0.752	0.762	36,750	0.7537	0.00%
2022-03-02	0	0.800	0.790	0.800	0.800	0.810	35,000	28,050	0.8014	0.762	0.752	0.762	0.762	0.771	36,750	0.7633	-1.23%
2022-03-01	0	0.810	0.800	0.810	0.790	0.810	45,000	35,850	0.7967	0.771	0.762	0.771	0.752	0.771	47,250	0.7587	0.00%
2022-02-28	0	0.810	0.810	0.830	0.810	0.820	160,000	130,300	0.8144	0.771	0.771	0.790	0.771	0.781	168,000	0.7756	0.00%
2022-02-25	0	0.810	0.810	0.830	0.810	0.840	110,000	91,050	0.8277	0.771	0.771	0.790	0.771	0.800	115,500	0.7883	0.00%
2022-02-24	0	0.810	0.810	0.830	0.810	0.820	195,000	158,150	0.8110	0.771	0.771	0.790	0.771	0.781	204,750	0.7724	-1.22%
2022-02-23	0	0.820	0.810	0.840	0.810	0.840	95,000	79,250	0.8342	0.781	0.771	0.800	0.771	0.800	99,750	0.7945	1.23%
2022-02-22	0	0.810	0.810	0.840	0.810	0.810	32,000	25,820	0.8069	0.771	0.771	0.800	0.771	0.771	33,600	0.7685	-2.41%
2022-02-21	0	0.830	0.820	0.840	0.820	0.830	215,000	178,050	0.8281	0.790	0.781	0.800	0.781	0.790	225,750	0.7887	-1.19%
2022-02-18	0	0.840	0.830	0.840	0.820	0.850	685,000	569,150	0.8309	0.800	0.790	0.800	0.781	0.810	719,250	0.7913	-1.18%
2022-02-17	0	0.850	0.840	0.850	0.810	0.940	1,870,000	1,605,550	0.8586	0.810	0.800	0.810	0.771	0.895	1,963,500	0.8177	3.66%
2022-02-16	0	0.820	0.820	0.830	0.810	0.820	480,000	391,150	0.8149	0.781	0.781	0.790	0.771	0.781	504,000	0.7761	1.23%
2022-02-15	0	0.810	0.800	0.810	0.800	0.810	100,000	80,700	0.8070	0.771	0.762	0.771	0.762	0.771	105,000	0.7686	1.25%
2022-02-14	0	0.800	0.800	0.820	0.790	0.800	115,000	91,950	0.7996	0.762	0.762	0.781	0.752	0.762	120,750	0.7615	-1.23%
2022-02-11	0	0.810	0.810	0.820	0.800	0.810	230,000	186,050	0.8089	0.771	0.771	0.781	0.762	0.771	241,500	0.7704	1.25%
2022-02-10	0	0.800	0.790	0.800	0.790	0.800	125,000	99,850	0.7988	0.762	0.752	0.762	0.752	0.762	131,250	0.7608	-1.23%
2022-02-09	0	0.810	0.810	0.820	0.800	0.810	95,000	76,800	0.8084	0.771	0.771	0.781	0.762	0.771	99,750	0.7699	-1.22%
2022-02-08	0	0.820	0.790	0.820	0.790	0.830	190,000	152,650	0.8034	0.781	0.752	0.781	0.752	0.790	199,500	0.7652	1.23%
2022-02-07	0	0.810	0.780	0.810	0.780	0.810	75,000	59,050	0.7873	0.771	0.743	0.771	0.743	0.771	78,750	0.7498	1.25%
2022-02-04	0	0.800	0.800	0.810	0.800	0.800	65,000	52,000	0.8000	0.762	0.762	0.771	0.762	0.762	68,250	0.7619	0.00%
2022-01-31	0	0.800	0.800	0.830	0.790	0.790	30,000	23,700	0.7900	0.762	0.762	0.790	0.752	0.752	31,500	0.7524	1.27%
2022-01-28	0	0.790	0.780	0.790	0.780	0.810	140,000	110,200	0.7871	0.752	0.743	0.752	0.743	0.771	147,000	0.7497	-3.66%
2022-01-27	0	0.820	0.780	0.820	0.790	0.820	215,000	170,700	0.7940	0.781	0.743	0.781	0.752	0.781	225,750	0.7561	-2.38%
2022-01-26	0	0.840	0.790	0.840	0.780	0.850	645,000	513,300	0.7958	0.800	0.752	0.800	0.743	0.810	677,250	0.7579	6.33%
2022-01-25	0	0.790	0.780	0.790	0.780	0.790	85,000	66,750	0.7853	0.752	0.743	0.752	0.743	0.752	89,250	0.7479	-2.47%
2022-01-24	0	0.810	0.790	0.810	0.780	0.810	50,000	39,550	0.7910	0.771	0.752	0.771	0.743	0.771	52,500	0.7533	2.53%
2022-01-21	0	0.790	0.790	0.800	0.790	0.800	90,000	71,200	0.7911	0.752	0.752	0.762	0.752	0.762	94,500	0.7534	-1.25%
2022-01-20	0	0.800	0.790	0.800	0.790	0.800	265,000	211,900	0.7996	0.762	0.752	0.762	0.752	0.762	278,250	0.7615	0.00%
2022-01-19	0	0.800	0.780	0.800	0.780	0.810	1,285,000	1,024,650	0.7974	0.762	0.743	0.762	0.743	0.771	1,349,250	0.7594	-1.23%
2022-01-18	0	0.810	0.800	0.810	0.810	0.820	205,000	166,200	0.8107	0.771	0.762	0.771	0.771	0.781	215,250	0.7721	-3.57%
2022-01-17	0	0.840	0.820	0.840	0.820	0.860	500,000	418,500	0.8370	0.800	0.781	0.800	0.781	0.819	525,000	0.7971	1.20%
2022-01-14	0	0.830	0.810	0.840	0.800	0.830	310,000	252,200	0.8135	0.790	0.771	0.800	0.762	0.790	325,500	0.7748	1.22%
2022-01-13	0	0.820	0.810	0.830	0.810	0.820	65,000	53,250	0.8192	0.781	0.771	0.790	0.771	0.781	68,250	0.7802	0.00%
2022-01-12	0	0.820	0.810	0.820	0.810	0.820	360,000	293,950	0.8165	0.781	0.771	0.781	0.771	0.781	378,000	0.7776	0.00%
2022-01-11	0	0.820	0.820	0.840	0.810	0.830	225,000	184,400	0.8196	0.781	0.781	0.800	0.771	0.790	236,250	0.7805	0.00%
2022-01-10	0	0.820	0.820	0.840	0.820	0.820	15,000	12,300	0.8200	0.781	0.781	0.800	0.781	0.781	15,750	0.7810	0.00%
2022-01-07	0	0.820	0.810	0.840	0.820	0.820	255,000	209,100	0.8200	0.781	0.771	0.800	0.781	0.781	267,750	0.7810	1.23%
2022-01-06	0	0.810	0.810	0.820	0.800	0.820	135,000	110,050	0.8152	0.771	0.771	0.781	0.762	0.781	141,750	0.7764	1.25%
2022-01-05	0	0.800	0.800	0.810	0.800	0.830	380,000	309,600	0.8147	0.762	0.762	0.771	0.762	0.790	399,000	0.7759	-3.61%
2022-01-04	0	0.830	0.830	0.850	0.800	0.830	260,000	213,700	0.8219	0.790	0.790	0.810	0.762	0.790	273,000	0.7828	0.00%
2022-01-03	0	0.830	0.810	0.830	0.820	0.830	215,000	178,050	0.8281	0.790	0.771	0.790	0.781	0.790	225,750	0.7887	-1.19%
2021-12-31	0	0.840	0.820	0.840	0.820	0.840	60,000	49,550	0.8258	0.800	0.781	0.800	0.781	0.800	63,000	0.7865	3.70%
2021-12-30	0	0.810	0.800	0.820	0.800	0.810	335,000	268,050	0.8001	0.771	0.762	0.781	0.762	0.771	351,750	0.7620	1.25%
2021-12-29	0	0.800	0.780	0.800	0.780	0.860	2,535,000	2,072,650	0.8176	0.762	0.743	0.762	0.743	0.819	2,661,750	0.7787	-1.23%
2021-12-28	0	0.810	0.800	0.820	0.800	0.810	150,000	121,300	0.8087	0.771	0.762	0.781	0.762	0.771	157,500	0.7702	-2.41%
2021-12-24	0	0.830	0.830	0.860	-	-	0	0	-	0.790	0.790	0.819	-	-	0	-	1.22%
2021-12-23	0	0.820	0.820	0.860	0.800	0.820	505,000	413,700	0.8192	0.781	0.781	0.819	0.762	0.781	530,250	0.7802	-1.20%
2021-12-22	0	0.830	0.810	0.840	0.800	0.830	90,000	74,550	0.8283	0.790	0.771	0.800	0.762	0.790	94,500	0.7889	0.00%
2021-12-21	0	0.830	0.810	0.840	0.830	0.830	305,000	253,450	0.8310	0.790	0.771	0.800	0.790	0.790	320,250	0.7914	2.47%
2021-12-20	0	0.810	0.810	0.830	0.810	0.840	175,000	142,800	0.8160	0.771	0.771	0.790	0.771	0.800	183,750	0.7771	-3.57%
2021-12-17	0	0.840	0.840	0.850	0.820	0.840	175,000	143,750	0.8214	0.800	0.800	0.810	0.781	0.800	183,750	0.7823	0.00%
2021-12-16	0	0.840	0.830	0.840	0.820	0.840	65,000	54,400	0.8369	0.800	0.790	0.800	0.781	0.800	68,250	0.7971	0.00%
2021-12-15	0	0.840	0.840	0.850	0.830	0.850	155,000	131,350	0.8474	0.800	0.800	0.810	0.790	0.810	162,750	0.8071	0.00%
2021-12-14	0	0.840	0.830	0.840	0.830	0.840	55,000	45,700	0.8309	0.800	0.790	0.800	0.790	0.800	57,750	0.7913	-1.18%
2021-12-13	0	0.850	0.840	0.850	0.840	0.850	105,000	88,750	0.8452	0.810	0.800	0.810	0.800	0.810	110,250	0.8050	0.00%
2021-12-10	0	0.850	0.850	0.870	0.850	0.860	185,000	158,550	0.8570	0.810	0.810	0.829	0.810	0.819	194,250	0.8162	-2.30%
2021-12-09	0	0.870	0.860	0.870	0.870	0.880	235,000	204,500	0.8702	0.829	0.819	0.829	0.829	0.838	246,750	0.8288	-0.57%
2021-12-08	0	0.890	0.890	0.900	0.890	0.900	95,000	85,100	0.8958	0.833	0.833	0.843	0.833	0.843	101,460	0.8388	-2.20%
2021-12-07	0	0.910	0.900	0.920	0.870	0.980	2,015,000	1,839,150	0.9127	0.852	0.843	0.861	0.815	0.918	2,152,020	0.8546	3.41%
2021-12-06	0	0.880	0.870	0.880	0.870	0.880	155,000	135,350	0.8732	0.824	0.815	0.824	0.815	0.824	165,540	0.8176	1.15%
2021-12-03	0	0.870	0.870	0.880	0.870	0.870	25,000	21,750	0.8700	0.815	0.815	0.824	0.815	0.815	26,700	0.8146	0.00%
2021-12-02	0	0.870	0.860	0.870	0.870	0.880	165,000	144,300	0.8745	0.815	0.805	0.815	0.815	0.824	176,220	0.8189	-2.25%
2021-12-01	0	0.890	0.880	0.890	0.890	0.890	65,000	57,850	0.8900	0.833	0.824	0.833	0.833	0.833	69,420	0.8333	0.00%
2021-11-30	0	0.890	0.890	0.900	0.890	0.910	415,000	374,950	0.9035	0.833	0.833	0.843	0.833	0.852	443,220	0.8460	-3.26%
2021-11-29	0	0.920	0.910	0.930	0.920	0.920	110,000	101,200	0.9200	0.861	0.852	0.871	0.861	0.861	117,480	0.8614	-3.16%
2021-11-26	0	0.950	0.930	0.950	0.930	0.960	360,000	340,550	0.9460	0.890	0.871	0.890	0.871	0.899	384,480	0.8857	1.06%
2021-11-25	0	0.940	0.930	0.940	0.940	0.940	5,000	4,700	0.9400	0.880	0.871	0.880	0.880	0.880	5,340	0.8801	0.00%
2021-11-24	0	0.940	0.940	0.950	0.920	0.940	15,000	14,000	0.9333	0.880	0.880	0.890	0.861	0.880	16,020	0.8739	-1.05%
2021-11-23	0	0.950	0.940	0.950	0.950	0.970	55,000	52,450	0.9536	0.890	0.880	0.890	0.890	0.908	58,740	0.8929	2.15%
2021-11-22	0	0.930	0.910	0.930	0.910	0.930	150,000	138,350	0.9223	0.871	0.852	0.871	0.852	0.871	160,200	0.8636	2.20%
2021-11-19	0	0.910	0.910	0.930	0.910	0.920	10,000	9,150	0.9150	0.852	0.852	0.871	0.852	0.861	10,680	0.8567	0.00%
2021-11-18	0	0.910	0.910	0.920	0.910	0.910	75,000	68,250	0.9100	0.852	0.852	0.861	0.852	0.852	80,100	0.8521	0.00%
2021-11-17	0	0.910	0.910	0.930	0.910	0.930	180,000	165,450	0.9192	0.852	0.852	0.871	0.852	0.871	192,240	0.8606	-1.09%
2021-11-16	0	0.920	0.920	0.940	0.920	0.920	25,000	23,000	0.9200	0.861	0.861	0.880	0.861	0.861	26,700	0.8614	-1.08%
2021-11-15	0	0.930	0.910	0.930	0.910	0.940	170,000	156,500	0.9206	0.871	0.852	0.871	0.852	0.880	181,560	0.8620	-1.06%
2021-11-12	0	0.940	0.930	0.940	0.940	0.940	75,000	70,500	0.9400	0.880	0.871	0.880	0.880	0.880	80,100	0.8801	1.08%
2021-11-11	0	0.930	0.930	0.940	0.930	0.940	505,000	469,850	0.9304	0.871	0.871	0.880	0.871	0.880	539,340	0.8712	-1.06%
2021-11-10	0	0.940	0.930	0.950	0.930	0.940	140,000	130,450	0.9318	0.880	0.871	0.890	0.871	0.880	149,520	0.8725	0.00%
2021-11-09	0	0.940	0.940	0.950	-	-	0	0	-	0.880	0.880	0.890	-	-	0	-	0.00%
2021-11-08	0	0.940	0.940	0.950	0.940	0.950	70,000	66,350	0.9479	0.880	0.880	0.890	0.880	0.890	74,760	0.8875	1.08%
2021-11-05	0	0.930	0.930	0.950	0.930	0.940	205,000	192,200	0.9376	0.871	0.871	0.890	0.871	0.880	218,940	0.8779	-1.06%
2021-11-04	0	0.940	0.930	0.960	0.930	0.940	45,000	42,050	0.9344	0.880	0.871	0.899	0.871	0.880	48,060	0.8749	1.08%
2021-11-03	0	0.930	0.930	0.950	0.930	0.940	230,000	215,900	0.9387	0.871	0.871	0.890	0.871	0.880	245,640	0.8789	-1.06%
2021-11-02	0	0.940	0.930	0.940	0.940	0.980	605,000	583,250	0.9640	0.880	0.871	0.880	0.880	0.918	646,140	0.9027	1.08%
2021-11-01	0	0.930	0.930	0.960	0.930	0.970	160,000	152,550	0.9534	0.871	0.871	0.899	0.871	0.908	170,880	0.8927	0.00%
2021-10-29	0	0.930	0.930	0.950	0.920	0.960	115,000	108,450	0.9430	0.871	0.871	0.890	0.861	0.899	122,820	0.8830	1.09%
2021-10-28	0	0.920	0.920	0.940	0.920	0.920	270,000	248,400	0.9200	0.861	0.861	0.880	0.861	0.861	288,360	0.8614	0.00%
2021-10-27	0	0.920	0.910	0.920	0.920	0.940	695,000	646,350	0.9300	0.861	0.852	0.861	0.861	0.880	742,260	0.8708	-2.13%
2021-10-26	0	0.940	0.940	0.950	0.930	0.940	485,000	453,050	0.9341	0.880	0.880	0.890	0.871	0.880	517,980	0.8746	1.08%
2021-10-25	0	0.930	0.930	0.940	0.900	0.930	645,000	597,900	0.9270	0.871	0.871	0.880	0.843	0.871	688,860	0.8680	3.33%
2021-10-22	0	0.900	0.900	0.910	0.880	0.920	605,000	542,450	0.8966	0.843	0.843	0.852	0.824	0.861	646,140	0.8395	3.45%
2021-10-21	0	0.870	0.860	0.870	0.870	0.870	105,000	91,350	0.8700	0.815	0.805	0.815	0.815	0.815	112,140	0.8146	0.00%
2021-10-20	0	0.870	0.860	0.870	0.870	0.870	85,000	73,950	0.8700	0.815	0.805	0.815	0.815	0.815	90,780	0.8146	0.00%
2021-10-19	0	0.870	0.860	0.870	0.860	0.890	90,000	78,050	0.8672	0.815	0.805	0.815	0.805	0.833	96,120	0.8120	0.00%
2021-10-18	0	0.870	0.870	0.880	0.860	0.890	180,000	157,650	0.8758	0.815	0.815	0.824	0.805	0.833	192,240	0.8201	0.00%
2021-10-15	0	0.870	0.860	0.880	0.850	0.870	205,000	176,900	0.8629	0.815	0.805	0.824	0.796	0.815	218,940	0.8080	1.16%
2021-10-12	0	0.860	0.860	0.870	0.860	0.860	55,000	47,300	0.8600	0.805	0.805	0.815	0.805	0.805	58,740	0.8052	-1.15%
2021-10-11	0	0.870	0.860	0.870	0.870	0.870	25,000	21,750	0.8700	0.815	0.805	0.815	0.815	0.815	26,700	0.8146	1.16%
2021-10-08	0	0.860	0.850	0.860	0.840	0.860	395,000	336,400	0.8516	0.805	0.796	0.805	0.787	0.805	421,860	0.7974	-2.27%
2021-10-07	0	0.880	0.870	0.880	0.890	0.890	85,000	75,650	0.8900	0.824	0.815	0.824	0.833	0.833	90,780	0.8333	4.76%
2021-10-06	0	0.840	0.840	0.860	0.840	0.840	65,000	54,600	0.8400	0.787	0.787	0.805	0.787	0.787	69,420	0.7865	-1.18%
2021-10-05	0	0.850	0.830	0.840	0.840	0.870	320,000	272,700	0.8522	0.796	0.777	0.787	0.787	0.815	341,760	0.7979	1.19%
2021-10-04	0	0.840	0.840	0.870	0.820	0.870	315,000	263,800	0.8375	0.787	0.787	0.815	0.768	0.815	336,420	0.7841	-2.33%
2021-09-30	0	0.860	0.850	0.860	0.850	0.900	350,000	307,300	0.8780	0.805	0.796	0.805	0.796	0.843	373,800	0.8221	-2.27%
2021-09-29	0	0.880	0.880	0.900	-	-	0	0	-	0.824	0.824	0.843	-	-	0	-	1.15%
2021-09-28	0	0.870	0.870	0.900	0.840	0.870	275,000	235,900	0.8578	0.815	0.815	0.843	0.787	0.815	293,700	0.8032	-2.25%
2021-09-27	0	0.890	0.860	0.890	0.890	0.890	135,000	120,150	0.8900	0.833	0.805	0.833	0.833	0.833	144,180	0.8333	0.00%
2021-09-24	0	0.890	0.870	0.900	0.860	0.900	85,000	74,300	0.8741	0.833	0.815	0.843	0.805	0.843	90,780	0.8185	1.14%
2021-09-23	0	0.880	0.880	0.900	0.850	0.870	280,000	241,400	0.8621	0.824	0.824	0.843	0.796	0.815	299,040	0.8072	2.33%
2021-09-21	0	0.860	0.860	0.870	0.850	0.870	160,000	137,250	0.8578	0.805	0.805	0.815	0.796	0.815	170,880	0.8032	-1.15%
2021-09-20	0	0.870	0.860	0.870	0.860	0.890	545,000	474,000	0.8697	0.815	0.805	0.815	0.805	0.833	582,060	0.8143	-4.40%
2021-09-17	0	0.910	0.890	0.910	0.890	0.910	335,000	299,950	0.8954	0.852	0.833	0.852	0.833	0.852	357,780	0.8384	0.00%
2021-09-16	0	0.910	0.900	0.910	0.900	0.930	450,000	409,800	0.9107	0.852	0.843	0.852	0.843	0.871	480,600	0.8527	-1.09%
2021-09-15	0	0.920	0.920	0.940	0.920	0.950	1,302,396	1,217,956	0.9352	0.861	0.861	0.880	0.861	0.890	1,390,959	0.8756	-5.15%
2021-09-14	0	0.970	0.950	0.970	-	-	0	0	-	0.908	0.890	0.908	-	-	0	-	0.00%
2021-09-13	0	0.970	0.960	0.970	-	-	0	0	-	0.908	0.899	0.908	-	-	0	-	0.00%
2021-09-10	0	0.970	0.970	0.980	0.970	0.970	10,000	9,700	0.9700	0.908	0.908	0.918	0.908	0.908	10,680	0.9082	0.00%
2021-09-09	0	0.970	0.970	0.980	-	-	0	0	-	0.908	0.908	0.918	-	-	0	-	0.00%
2021-09-08	0	0.970	0.970	0.980	0.970	0.970	10,000	9,700	0.9700	0.908	0.908	0.918	0.908	0.908	10,680	0.9082	-1.02%
2021-09-07	0	0.980	0.960	0.980	0.960	0.980	50,000	48,400	0.9680	0.918	0.899	0.918	0.899	0.918	53,400	0.9064	0.00%
2021-09-06	0	0.980	0.950	0.980	0.960	0.980	45,000	43,750	0.9722	0.918	0.890	0.918	0.899	0.918	48,060	0.9103	2.08%
2021-09-03	0	0.960	0.960	0.980	0.960	0.960	40,000	38,400	0.9600	0.899	0.899	0.918	0.899	0.899	42,720	0.8989	-2.04%
2021-09-02	0	0.980	0.970	0.980	0.970	0.980	75,062	73,412	0.9780	0.918	0.908	0.918	0.908	0.918	80,166	0.9157	3.16%
2021-09-01	0	0.950	0.950	0.970	0.950	0.970	244,904	234,759	0.9586	0.890	0.890	0.908	0.890	0.908	261,557	0.8975	0.00%
2021-08-31	0	0.950	0.950	0.970	0.940	0.960	100,000	95,300	0.9530	0.890	0.890	0.908	0.880	0.899	106,800	0.8923	-2.06%
2021-08-30	0	0.970	0.950	0.980	0.950	0.970	75,000	72,200	0.9627	0.908	0.890	0.918	0.890	0.908	80,100	0.9014	-1.02%
2021-08-27	0	0.980	0.960	0.980	0.980	0.980	95,000	93,100	0.9800	0.918	0.899	0.918	0.918	0.918	101,460	0.9176	1.03%
2021-08-26	0	0.970	0.970	0.980	0.960	0.970	60,000	57,700	0.9617	0.908	0.908	0.918	0.899	0.908	64,080	0.9004	0.52%
2021-08-25	0	0.980	0.960	0.980	0.960	1.000	494,624	484,704	0.9799	0.904	0.885	0.904	0.885	0.922	536,470	0.9035	0.00%
2021-08-24	0	0.980	0.970	0.980	0.960	0.980	475,000	460,150	0.9687	0.904	0.894	0.904	0.885	0.904	515,185	0.8932	0.00%
2021-08-23	0	0.980	0.950	0.980	0.960	0.980	40,000	38,700	0.9675	0.904	0.876	0.904	0.885	0.904	43,384	0.8920	3.16%
2021-08-20	0	0.950	0.940	0.950	0.940	0.960	347,025	328,183	0.9457	0.876	0.867	0.876	0.867	0.885	376,384	0.8719	0.00%
2021-08-19	0	0.950	0.950	0.970	0.950	0.970	55,000	52,450	0.9536	0.876	0.876	0.894	0.876	0.894	59,653	0.8793	-1.04%
2021-08-18	0	0.960	0.960	0.970	0.950	0.960	50,000	47,800	0.9560	0.885	0.885	0.894	0.876	0.885	54,230	0.8814	0.00%
2021-08-17	0	0.960	0.950	0.960	0.960	0.970	255,000	245,350	0.9622	0.885	0.876	0.885	0.885	0.894	276,573	0.8871	-1.03%
2021-08-16	0	0.970	0.970	0.980	0.970	0.970	75,000	72,750	0.9700	0.894	0.894	0.904	0.894	0.894	81,345	0.8943	0.00%
2021-08-13	0	0.970	0.970	0.980	0.970	0.980	130,000	126,500	0.9731	0.894	0.894	0.904	0.894	0.904	140,998	0.8972	0.00%
2021-08-12	0	0.970	0.970	0.990	0.970	0.980	210,000	204,800	0.9752	0.894	0.894	0.913	0.894	0.904	227,766	0.8992	0.00%
2021-08-11	0	0.970	0.970	0.980	0.970	0.980	295,000	287,150	0.9734	0.894	0.894	0.904	0.894	0.904	319,957	0.8975	0.00%
2021-08-10	0	0.970	0.970	1.000	0.970	0.980	110,000	107,400	0.9764	0.894	0.894	0.922	0.894	0.904	119,306	0.9002	-1.02%
2021-08-09	0	0.980	0.970	0.980	0.970	0.990	207,024	202,502	0.9782	0.904	0.894	0.904	0.894	0.913	224,538	0.9019	0.00%
2021-08-06	0	0.980	0.970	0.990	0.970	0.980	225,000	220,000	0.9778	0.904	0.894	0.913	0.894	0.904	244,035	0.9015	0.00%
2021-08-05	0	0.980	0.980	0.990	0.980	0.990	100,000	98,350	0.9835	0.904	0.904	0.913	0.904	0.913	108,460	0.9068	-2.00%
2021-08-04	0	1.000	0.990	1.000	0.980	1.000	20,000	19,700	0.9850	0.922	0.913	0.922	0.904	0.922	21,692	0.9082	2.04%
2021-08-03	0	0.980	0.980	0.990	0.970	0.990	320,000	312,400	0.9763	0.904	0.904	0.913	0.894	0.913	347,072	0.9001	-1.01%
2021-08-02	0	0.990	0.980	0.990	0.960	0.990	325,000	318,600	0.9803	0.913	0.904	0.913	0.885	0.913	352,495	0.9038	0.00%
2021-07-30	0	0.990	0.990	1.000	0.970	1.010	625,247	618,937	0.9899	0.913	0.913	0.922	0.894	0.931	678,144	0.9127	-1.00%
2021-07-29	0	1.000	1.000	1.010	1.000	1.010	375,739	377,666	1.0051	0.922	0.922	0.931	0.922	0.931	407,527	0.9267	0.00%
2021-07-28	0	1.000	0.980	1.010	0.980	1.010	355,000	354,500	0.9986	0.922	0.904	0.931	0.904	0.931	385,033	0.9207	0.00%
2021-07-27	0	1.000	0.990	1.010	0.990	1.020	865,000	868,000	1.0035	0.922	0.913	0.931	0.913	0.940	938,180	0.9252	-1.96%
2021-07-26	0	1.020	1.010	1.030	1.020	1.020	500,000	510,000	1.0200	0.940	0.931	0.950	0.940	0.940	542,301	0.9404	-1.92%
2021-07-23	0	1.040	1.030	1.050	1.030	1.050	190,000	196,350	1.0334	0.959	0.950	0.968	0.950	0.968	206,074	0.9528	-0.95%
2021-07-22	0	1.050	1.040	1.050	1.050	1.060	10,000	10,550	1.0550	0.968	0.959	0.968	0.968	0.977	10,846	0.9727	0.96%
2021-07-21	0	1.040	1.040	1.050	1.030	1.050	186,763	194,980	1.0440	0.959	0.959	0.968	0.950	0.968	202,563	0.9626	-0.95%
2021-07-20	0	1.050	1.040	1.050	1.050	1.050	180,000	189,000	1.0500	0.968	0.959	0.968	0.968	0.968	195,228	0.9681	-0.94%
2021-07-19	0	1.060	1.060	1.070	1.050	1.060	410,000	433,950	1.0584	0.977	0.977	0.987	0.968	0.977	444,686	0.9759	-1.85%
2021-07-16	0	1.080	1.060	1.080	1.080	1.080	5,000	5,400	1.0800	0.996	0.977	0.996	0.996	0.996	5,423	0.9958	0.93%
2021-07-15	0	1.070	1.060	1.080	1.070	1.090	50,000	53,650	1.0730	0.987	0.977	0.996	0.987	1.005	54,230	0.9893	0.00%
2021-07-14	0	1.070	1.060	1.080	1.060	1.090	328,000	351,850	1.0727	0.987	0.977	0.996	0.977	1.005	355,749	0.9890	-3.60%
2021-07-13	0	1.110	1.080	1.110	1.080	1.110	205,000	225,100	1.0980	1.023	0.996	1.023	0.996	1.023	222,343	1.0124	0.00%
2021-07-12	0	1.110	1.100	1.110	1.090	1.120	875,000	964,950	1.1028	1.023	1.014	1.023	1.005	1.033	949,026	1.0168	-0.89%
2021-07-09	0	1.120	1.080	1.120	1.070	1.130	237,621	258,352	1.0872	1.033	0.996	1.033	0.987	1.042	257,724	1.0024	3.70%
2021-07-08	0	1.080	1.070	1.080	1.080	1.130	190,000	206,250	1.0855	0.996	0.987	0.996	0.996	1.042	206,074	1.0009	-1.82%
2021-07-07	0	1.100	1.090	1.100	1.100	1.120	175,000	192,850	1.1020	1.014	1.005	1.014	1.014	1.033	189,805	1.0160	-1.79%
2021-07-06	0	1.120	1.110	1.120	1.120	1.120	40,000	44,800	1.1200	1.033	1.023	1.033	1.033	1.033	43,384	1.0326	-0.88%
2021-07-05	0	1.130	1.110	1.130	1.110	1.130	90,000	100,400	1.1156	1.042	1.023	1.042	1.023	1.042	97,614	1.0285	0.00%
2021-07-02	0	1.130	1.120	1.130	1.110	1.130	275,000	308,650	1.1224	1.042	1.033	1.042	1.023	1.042	298,265	1.0348	0.00%
2021-06-30	0	1.130	1.110	1.120	1.120	1.140	265,000	298,800	1.1275	1.042	1.023	1.033	1.033	1.051	287,419	1.0396	0.89%
2021-06-29	0	1.120	1.110	1.120	1.110	1.130	80,000	89,550	1.1194	1.033	1.023	1.033	1.023	1.042	86,768	1.0321	-1.75%
2021-06-28	0	1.140	1.120	1.140	1.120	1.150	430,000	486,950	1.1324	1.051	1.033	1.051	1.033	1.060	466,378	1.0441	0.00%
2021-06-25	0	1.140	1.120	1.140	1.140	1.140	15,000	17,100	1.1400	1.051	1.033	1.051	1.051	1.051	16,269	1.0511	0.00%
2021-06-24	0	1.140	1.120	1.140	1.120	1.140	350,000	394,450	1.1270	1.051	1.033	1.051	1.033	1.051	379,610	1.0391	-0.87%
2021-06-23	0	1.150	1.130	1.150	1.120	1.160	530,000	597,400	1.1272	1.060	1.042	1.060	1.033	1.070	574,839	1.0392	-0.86%
2021-06-22	0	1.160	1.130	1.160	1.160	1.160	50,000	58,000	1.1600	1.070	1.042	1.070	1.070	1.070	54,230	1.0695	0.87%
2021-06-21	0	1.150	1.130	1.160	1.130	1.160	75,000	86,350	1.1513	1.060	1.042	1.070	1.042	1.070	81,345	1.0615	0.88%
2021-06-18	0	1.140	1.130	1.140	1.130	1.140	65,000	73,900	1.1369	1.051	1.042	1.051	1.042	1.051	70,499	1.0482	0.88%
2021-06-17	0	1.130	1.110	1.130	-	-	0	0	-	1.042	1.023	1.042	-	-	0	-	-0.88%
2021-06-16	0	1.140	1.110	1.140	1.130	1.140	80,000	90,500	1.1313	1.051	1.023	1.051	1.042	1.051	86,768	1.0430	1.79%
2021-06-15	0	1.120	1.120	1.140	1.120	1.140	365,000	414,000	1.1342	1.033	1.033	1.051	1.033	1.051	395,879	1.0458	-0.88%
2021-06-11	0	1.130	1.130	1.150	1.130	1.150	325,000	371,150	1.1420	1.042	1.042	1.060	1.042	1.060	352,495	1.0529	-0.88%
2021-06-10	0	1.140	1.130	1.150	1.140	1.140	180,000	205,200	1.1400	1.051	1.042	1.060	1.051	1.051	195,228	1.0511	0.00%
2021-06-09	0	1.140	1.140	1.150	1.140	1.150	20,000	22,950	1.1475	1.051	1.051	1.060	1.051	1.060	21,692	1.0580	0.88%
2021-06-08	0	1.130	1.130	1.140	1.130	1.130	15,000	16,950	1.1300	1.042	1.042	1.051	1.042	1.042	16,269	1.0419	-0.88%
2021-06-07	0	1.140	1.130	1.150	1.130	1.150	165,000	187,150	1.1342	1.051	1.042	1.060	1.042	1.060	178,959	1.0458	-0.87%
2021-06-04	0	1.200	1.180	1.210	1.180	1.200	1,100,000	1,309,500	1.1905	1.060	1.043	1.069	1.043	1.060	1,244,933	1.0519	0.84%
2021-06-03	0	1.190	1.190	1.200	1.180	1.190	960,000	1,141,950	1.1895	1.051	1.051	1.060	1.043	1.051	1,086,487	1.0510	0.00%
2021-06-02	0	1.190	1.170	1.190	1.170	1.200	630,000	748,650	1.1883	1.051	1.034	1.051	1.034	1.060	713,007	1.0500	2.59%
2021-06-01	0	1.160	1.150	1.160	1.140	1.170	375,000	435,250	1.1607	1.025	1.016	1.025	1.007	1.034	424,409	1.0255	0.00%
2021-05-31	0	1.160	1.160	1.190	1.150	1.160	80,000	92,500	1.1563	1.025	1.025	1.051	1.016	1.025	90,541	1.0216	0.87%
2021-05-28	0	1.150	1.140	1.150	1.140	1.150	145,000	166,450	1.1479	1.016	1.007	1.016	1.007	1.016	164,105	1.0143	0.88%
2021-05-27	0	1.140	1.130	1.150	1.140	1.180	915,000	1,053,300	1.1511	1.007	0.998	1.016	1.007	1.043	1,035,558	1.0171	-2.56%
2021-05-26	0	1.170	1.170	1.180	1.160	1.170	245,000	286,250	1.1684	1.034	1.034	1.043	1.025	1.034	277,281	1.0323	0.00%
2021-05-25	0	1.170	1.160	1.180	1.170	1.190	836,455	980,608	1.1723	1.034	1.025	1.043	1.034	1.051	946,664	1.0359	0.00%
2021-05-24	0	1.170	1.170	1.180	1.170	1.190	135,000	159,200	1.1793	1.034	1.034	1.043	1.034	1.051	152,787	1.0420	-1.68%
2021-05-21	0	1.190	1.180	1.190	1.190	1.190	45,000	53,550	1.1900	1.051	1.043	1.051	1.051	1.051	50,929	1.0515	0.00%
2021-05-20	0	1.190	1.180	1.190	1.180	1.200	355,000	422,200	1.1893	1.051	1.043	1.051	1.043	1.060	401,774	1.0508	0.00%
2021-05-18	0	1.190	1.170	1.190	1.180	1.190	225,000	265,700	1.1809	1.051	1.034	1.051	1.043	1.051	254,645	1.0434	0.85%
2021-05-17	0	1.180	1.170	1.180	1.180	1.180	40,000	47,200	1.1800	1.043	1.034	1.043	1.043	1.043	45,270	1.0426	0.00%
2021-05-14	0	1.180	1.170	1.180	1.170	1.180	125,000	147,350	1.1788	1.043	1.034	1.043	1.034	1.043	141,470	1.0416	0.00%
2021-05-13	0	1.180	1.180	1.190	1.170	1.200	265,000	313,000	1.1811	1.043	1.043	1.051	1.034	1.060	299,916	1.0436	0.00%
2021-05-12	0	1.180	1.170	1.180	1.170	1.180	130,000	152,750	1.1750	1.043	1.034	1.043	1.034	1.043	147,128	1.0382	0.00%
2021-05-11	0	1.180	1.180	1.200	1.170	1.190	355,070	417,577	1.1760	1.043	1.043	1.060	1.034	1.051	401,853	1.0391	0.00%
2021-05-10	0	1.180	1.180	1.190	1.180	1.190	494,199	585,720	1.1852	1.043	1.043	1.051	1.043	1.051	559,313	1.0472	-1.67%
2021-05-07	0	1.200	1.180	1.200	1.180	1.200	495,000	585,550	1.1829	1.060	1.043	1.060	1.043	1.060	560,220	1.0452	0.00%
2021-05-06	0	1.200	1.190	1.200	1.200	1.210	245,000	294,100	1.2004	1.060	1.051	1.060	1.060	1.069	277,281	1.0607	-0.83%
2021-05-05	0	1.210	1.210	1.220	1.210	1.230	248,200	302,308	1.2180	1.069	1.069	1.078	1.069	1.087	280,902	1.0762	0.00%
2021-05-04	0	1.210	1.210	1.230	1.210	1.230	465,000	567,250	1.2199	1.069	1.069	1.087	1.069	1.087	526,267	1.0779	-1.63%
2021-05-03	0	1.230	1.210	1.230	-	-	0	0	-	1.087	1.069	1.087	-	-	0	-	0.00%
2021-04-30	0	1.230	1.220	1.230	1.220	1.250	191,064	235,158	1.2308	1.087	1.078	1.087	1.078	1.104	216,238	1.0875	0.00%
2021-04-29	0	1.230	1.220	1.230	1.210	1.230	50,000	61,400	1.2280	1.087	1.078	1.087	1.069	1.087	56,588	1.0850	2.50%
2021-04-28	0	1.200	1.200	1.220	1.200	1.220	135,000	163,200	1.2089	1.060	1.060	1.078	1.060	1.078	152,787	1.0682	-2.44%
2021-04-27	0	1.230	1.210	1.220	-	-	0	0	-	1.087	1.069	1.078	-	-	0	-	-0.81%
2021-04-26	0	1.240	1.210	1.240	1.210	1.240	89,434	109,853	1.2283	1.096	1.069	1.096	1.069	1.096	101,218	1.0853	2.48%
2021-04-23	0	1.210	1.210	1.230	1.210	1.270	750,000	920,550	1.2274	1.069	1.069	1.087	1.069	1.122	848,818	1.0845	-5.47%
2021-04-22	0	1.280	1.270	1.280	1.280	1.290	471,000	603,190	1.2807	1.131	1.122	1.131	1.131	1.140	533,058	1.1316	0.00%
2021-04-21	0	1.280	1.280	1.290	1.270	1.290	1,199,773	1,532,578	1.2774	1.131	1.131	1.140	1.122	1.140	1,357,852	1.1287	0.79%
2021-04-20	0	1.270	1.270	1.290	1.270	1.280	605,000	772,250	1.2764	1.122	1.122	1.140	1.122	1.131	684,713	1.1278	0.00%
2021-04-19	0	1.270	1.270	1.280	1.270	1.280	1,562,790	1,985,359	1.2704	1.122	1.122	1.131	1.122	1.131	1,768,699	1.1225	0.00%
2021-04-16	0	1.270	1.250	1.270	1.240	1.270	596,200	749,414	1.2570	1.122	1.104	1.122	1.096	1.122	674,754	1.1106	2.42%
2021-04-15	0	1.240	1.230	1.240	1.210	1.240	895,000	1,092,050	1.2202	1.096	1.087	1.096	1.069	1.096	1,012,923	1.0781	1.64%
2021-04-14	0	1.220	1.210	1.220	1.190	1.220	1,170,000	1,407,050	1.2026	1.078	1.069	1.078	1.051	1.078	1,324,156	1.0626	3.39%
2021-04-13	0	1.180	1.180	1.190	1.170	1.180	630,000	742,900	1.1792	1.043	1.043	1.051	1.034	1.043	713,007	1.0419	0.85%
2021-04-12	0	1.170	1.170	1.180	1.140	1.180	7,390,000	8,584,600	1.1617	1.034	1.034	1.043	1.007	1.043	8,363,689	1.0264	0.00%
2021-04-09	0	1.170	1.160	1.170	1.150	1.170	705,000	821,150	1.1648	1.034	1.025	1.034	1.016	1.034	797,889	1.0292	1.74%
2021-04-08	0	1.150	1.140	1.160	1.140	1.150	1,765,000	2,026,300	1.1480	1.016	1.007	1.025	1.007	1.016	1,997,552	1.0144	1.77%
2021-04-07	0	1.130	1.130	1.140	1.100	1.140	1,240,000	1,402,550	1.1311	0.998	0.998	1.007	0.972	1.007	1,403,379	0.9994	1.80%
2021-04-01	0	1.110	1.110	1.120	1.090	1.120	795,000	880,500	1.1075	0.981	0.981	0.990	0.963	0.990	899,747	0.9786	4.72%
2021-03-31	0	1.060	1.060	1.100	1.060	1.080	1,105,000	1,181,750	1.0695	0.937	0.937	0.972	0.937	0.954	1,250,592	0.9450	-1.85%
2021-03-30	0	1.080	1.070	1.090	1.070	1.110	525,000	570,750	1.0871	0.954	0.945	0.963	0.945	0.981	594,173	0.9606	0.00%
2021-03-29	0	1.080	1.070	1.080	1.080	1.140	1,825,000	2,009,500	1.1011	0.954	0.945	0.954	0.954	1.007	2,065,458	0.9729	-6.09%
2021-03-26	0	1.150	1.130	1.150	1.120	1.150	735,000	836,650	1.1383	1.016	0.998	1.016	0.990	1.016	831,842	1.0058	1.77%
2021-03-25	0	1.130	1.130	1.140	1.110	1.150	515,000	582,900	1.1318	0.998	0.998	1.007	0.981	1.016	582,855	1.0001	0.89%
2021-03-24	0	1.120	1.110	1.120	1.100	1.140	1,029,447	1,157,019	1.1239	0.990	0.981	0.990	0.972	1.007	1,165,084	0.9931	-0.88%
2021-03-23	0	1.130	1.120	1.140	1.120	1.130	1,145,000	1,284,100	1.1215	0.998	0.990	1.007	0.990	0.998	1,295,862	0.9909	1.80%
2021-03-22	0	1.110	1.110	1.120	1.100	1.120	1,875,000	2,085,300	1.1122	0.981	0.981	0.990	0.972	0.990	2,122,046	0.9827	-0.89%
2021-03-19	0	1.120	1.110	1.140	1.120	1.130	515,000	578,400	1.1231	0.990	0.981	1.007	0.990	0.998	582,855	0.9924	-1.75%
2021-03-18	0	1.140	1.130	1.140	1.130	1.160	580,000	665,800	1.1479	1.007	0.998	1.007	0.998	1.025	656,419	1.0143	-1.72%
2021-03-17	0	1.160	1.160	1.170	1.110	1.180	4,180,000	4,759,650	1.1387	1.025	1.025	1.034	0.981	1.043	4,730,747	1.0061	-2.52%
2021-03-16	0	1.190	1.180	1.200	1.190	1.200	120,000	143,050	1.1921	1.051	1.043	1.060	1.051	1.060	135,811	1.0533	-2.46%
2021-03-15	0	1.220	1.190	1.220	1.180	1.220	127,000	151,320	1.1915	1.078	1.051	1.078	1.043	1.078	143,733	1.0528	2.52%
2021-03-12	0	1.190	1.190	1.220	1.190	1.220	35,000	41,800	1.1943	1.051	1.051	1.078	1.051	1.078	39,612	1.0552	-2.46%
2021-03-11	0	1.220	1.220	1.250	1.200	1.220	410,000	493,050	1.2026	1.078	1.078	1.104	1.060	1.078	464,021	1.0626	1.67%
2021-03-10	0	1.200	1.190	1.200	1.190	1.200	90,000	107,950	1.1994	1.060	1.051	1.060	1.051	1.060	101,858	1.0598	0.84%
2021-03-09	0	1.190	1.190	1.210	1.190	1.190	95,000	113,050	1.1900	1.051	1.051	1.069	1.051	1.051	107,517	1.0515	0.00%
2021-03-08	0	1.190	1.190	1.200	1.190	1.200	115,000	137,100	1.1922	1.051	1.051	1.060	1.051	1.060	130,152	1.0534	-0.83%
2021-03-05	0	1.200	1.200	1.210	1.180	1.210	275,000	330,200	1.2007	1.060	1.060	1.069	1.043	1.069	311,233	1.0609	-2.44%
2021-03-04	0	1.230	1.230	1.270	1.220	1.250	110,000	135,000	1.2273	1.087	1.087	1.122	1.078	1.104	124,493	1.0844	-3.15%
2021-03-03	0	1.270	1.260	1.290	1.240	1.270	175,000	221,100	1.2634	1.122	1.113	1.140	1.096	1.122	198,058	1.1163	0.00%
2021-03-02	0	1.270	1.260	1.270	1.270	1.270	70,000	88,900	1.2700	1.122	1.113	1.122	1.122	1.122	79,223	1.1221	0.79%
2021-03-01	0	1.260	1.260	1.290	1.260	1.260	145,000	182,700	1.2600	1.113	1.113	1.140	1.113	1.113	164,105	1.1133	0.00%
2021-02-26	0	1.260	1.250	1.260	1.250	1.270	260,002	328,152	1.2621	1.113	1.104	1.113	1.104	1.122	294,259	1.1152	-2.33%
2021-02-25	0	1.290	1.280	1.290	1.270	1.320	170,000	220,150	1.2950	1.140	1.131	1.140	1.122	1.166	192,399	1.1442	1.57%
2021-02-24	0	1.270	1.270	1.280	1.260	1.340	770,000	983,750	1.2776	1.122	1.122	1.131	1.113	1.184	871,453	1.1289	-2.31%
2021-02-23	0	1.300	1.300	1.320	1.240	1.380	805,000	1,056,700	1.3127	1.149	1.149	1.166	1.096	1.219	911,065	1.1599	3.17%
2021-02-22	0	1.260	1.260	1.280	1.260	1.290	767,500	975,175	1.2706	1.113	1.113	1.131	1.113	1.140	868,624	1.1227	2.44%
2021-02-19	0	1.230	1.220	1.260	1.210	1.250	490,000	602,250	1.2291	1.087	1.078	1.113	1.069	1.104	554,561	1.0860	-2.38%
2021-02-18	0	1.260	1.260	1.270	1.240	1.280	476,377	597,916	1.2551	1.113	1.113	1.122	1.096	1.131	539,143	1.1090	-0.79%
2021-02-17	0	1.270	1.270	1.300	1.200	1.350	1,330,000	1,698,450	1.2770	1.122	1.122	1.149	1.060	1.193	1,505,238	1.1284	7.63%
2021-02-16	0	1.180	1.180	1.200	1.170	1.180	165,000	193,850	1.1748	1.043	1.043	1.060	1.034	1.043	186,740	1.0381	0.00%
2021-02-11	0	1.180	1.160	1.190	1.180	1.190	105,000	124,900	1.1895	1.043	1.025	1.051	1.043	1.051	118,835	1.0510	0.00%
2021-02-10	0	1.180	1.180	1.200	1.150	1.180	1,320,000	1,535,250	1.1631	1.043	1.043	1.060	1.016	1.043	1,493,920	1.0277	0.00%
2021-02-09	0	1.180	1.180	1.200	1.170	1.180	175,000	206,450	1.1797	1.043	1.043	1.060	1.034	1.043	198,058	1.0424	-1.67%
2021-02-08	0	1.200	1.160	1.200	1.150	1.200	265,000	310,450	1.1715	1.060	1.025	1.060	1.016	1.060	299,916	1.0351	3.45%
2021-02-05	0	1.160	1.160	1.180	1.150	1.190	705,000	818,450	1.1609	1.025	1.025	1.043	1.016	1.051	797,889	1.0258	0.00%
2021-02-04	0	1.160	1.160	1.180	1.160	1.160	215,000	249,600	1.1609	1.025	1.025	1.043	1.025	1.025	243,328	1.0258	0.00%
2021-02-03	0	1.160	1.160	1.190	1.160	1.180	440,000	516,750	1.1744	1.025	1.025	1.051	1.025	1.043	497,973	1.0377	-1.69%
2021-02-02	0	1.180	1.170	1.190	1.170	1.190	250,000	294,200	1.1768	1.043	1.034	1.051	1.034	1.051	282,939	1.0398	-1.67%
2021-02-01	0	1.200	1.190	1.200	1.170	1.200	245,000	291,600	1.1902	1.060	1.051	1.060	1.034	1.060	277,281	1.0516	0.84%
2021-01-29	0	1.190	1.180	1.190	1.160	1.200	770,000	901,100	1.1703	1.051	1.043	1.051	1.025	1.060	871,453	1.0340	2.59%
2021-01-28	0	1.160	1.160	1.190	1.160	1.190	655,000	767,350	1.1715	1.025	1.025	1.051	1.025	1.051	741,301	1.0351	-0.85%
2021-01-27	0	1.170	1.170	1.190	1.160	1.180	876,000	1,029,300	1.1750	1.034	1.034	1.051	1.025	1.043	991,420	1.0382	-2.50%
2021-01-26	0	1.200	1.200	1.210	1.150	1.200	995,000	1,163,300	1.1691	1.060	1.060	1.069	1.016	1.060	1,126,099	1.0330	2.56%
2021-01-25	0	1.170	1.160	1.170	1.150	1.180	865,000	1,011,100	1.1689	1.034	1.025	1.034	1.016	1.043	978,970	1.0328	2.63%
2021-01-22	0	1.140	1.140	1.150	1.130	1.160	1,435,000	1,642,700	1.1447	1.007	1.007	1.016	0.998	1.025	1,624,072	1.0115	0.88%
2021-01-21	0	1.130	1.120	1.130	1.100	1.140	980,000	1,101,050	1.1235	0.998	0.990	0.998	0.972	1.007	1,109,122	0.9927	2.73%
2021-01-20	0	1.100	1.090	1.100	1.060	1.100	845,000	919,350	1.0880	0.972	0.963	0.972	0.937	0.972	956,335	0.9613	2.80%
2021-01-19	0	1.070	1.070	1.090	1.050	1.090	480,000	515,900	1.0748	0.945	0.945	0.963	0.928	0.963	543,244	0.9497	1.90%
2021-01-18	0	1.050	1.050	1.060	1.040	1.070	315,000	331,050	1.0510	0.928	0.928	0.937	0.919	0.945	356,504	0.9286	0.96%
2021-01-15	0	1.040	1.040	1.050	1.030	1.040	145,000	150,450	1.0376	0.919	0.919	0.928	0.910	0.919	164,105	0.9168	0.97%
2021-01-14	0	1.030	1.020	1.040	1.010	1.030	3,885,000	3,945,800	1.0156	0.910	0.901	0.919	0.892	0.910	4,396,878	0.8974	0.98%
2021-01-13	0	1.020	1.010	1.020	1.010	1.030	1,205,000	1,228,600	1.0196	0.901	0.892	0.901	0.892	0.910	1,363,768	0.9009	2.00%
2021-01-12	0	1.000	1.000	1.010	1.000	1.050	1,135,000	1,146,950	1.0105	0.884	0.884	0.892	0.884	0.928	1,284,545	0.8929	-1.96%
2021-01-11	0	1.020	1.020	1.030	1.010	1.040	1,615,000	1,659,900	1.0278	0.901	0.901	0.910	0.892	0.919	1,827,789	0.9081	-1.92%
2021-01-08	0	1.040	1.020	1.040	1.030	1.050	1,005,000	1,045,550	1.0403	0.919	0.901	0.919	0.910	0.928	1,137,416	0.9192	0.00%
2021-01-07	0	1.040	1.030	1.040	1.040	1.050	635,000	662,000	1.0425	0.919	0.910	0.919	0.919	0.928	718,666	0.9212	-1.89%
2021-01-06	0	1.060	1.050	1.060	1.050	1.070	130,000	138,300	1.0638	0.937	0.928	0.937	0.928	0.945	147,128	0.9400	1.92%
2021-01-05	0	1.040	1.040	1.050	1.040	1.060	1,083,628	1,138,091	1.0503	0.919	0.919	0.928	0.919	0.937	1,226,404	0.9280	-1.89%
2021-01-04	0	1.060	1.060	1.090	1.050	1.100	1,345,000	1,436,250	1.0678	0.937	0.937	0.963	0.928	0.972	1,522,214	0.9435	0.00%
2020-12-31	0	1.060	1.050	1.090	1.060	1.060	90,000	95,400	1.0600	0.937	0.928	0.963	0.937	0.937	101,858	0.9366	0.00%
2020-12-30	0	1.060	1.060	1.080	1.050	1.070	215,000	228,400	1.0623	0.937	0.937	0.954	0.928	0.945	243,328	0.9387	-0.93%
2020-12-29	0	1.070	1.060	1.070	1.060	1.090	425,000	456,100	1.0732	0.945	0.937	0.945	0.937	0.963	480,997	0.9482	0.00%
2020-12-28	0	1.070	1.060	1.090	1.060	1.090	215,000	231,000	1.0744	0.945	0.937	0.963	0.937	0.963	243,328	0.9493	0.00%
2020-12-24	0	1.070	1.070	1.100	1.070	1.070	50,000	53,500	1.0700	0.945	0.945	0.972	0.945	0.945	56,588	0.9454	0.94%
2020-12-23	0	1.060	1.060	1.080	1.060	1.080	100,000	106,300	1.0630	0.937	0.937	0.954	0.937	0.954	113,176	0.9392	-1.85%
2020-12-22	0	1.080	1.080	1.100	1.080	1.080	170,000	183,600	1.0800	0.954	0.954	0.972	0.954	0.954	192,399	0.9543	-1.82%
2020-12-21	0	1.100	1.090	1.130	1.100	1.110	80,000	88,050	1.1006	0.972	0.963	0.998	0.972	0.981	90,541	0.9725	0.00%
2020-12-18	0	1.100	1.090	1.140	1.090	1.100	140,000	153,600	1.0971	0.972	0.963	1.007	0.963	0.972	158,446	0.9694	0.00%
2020-12-17	0	1.100	1.090	1.100	1.100	1.130	205,000	226,150	1.1032	0.972	0.963	0.972	0.972	0.998	232,010	0.9747	0.00%
2020-12-16	0	1.100	1.080	1.100	1.090	1.110	955,000	1,051,550	1.1011	0.972	0.954	0.972	0.963	0.981	1,080,829	0.9729	-0.90%
2020-12-15	0	1.110	1.090	1.130	1.110	1.110	50,000	55,500	1.1100	0.981	0.963	0.998	0.981	0.981	56,588	0.9808	0.00%
2020-12-14	0	1.110	1.100	1.110	1.090	1.110	330,000	365,300	1.1070	0.981	0.972	0.981	0.963	0.981	373,480	0.9781	-0.89%
2020-12-11	0	1.120	1.110	1.120	1.110	1.120	220,000	246,350	1.1198	0.990	0.981	0.990	0.981	0.990	248,987	0.9894	-0.88%
2020-12-10	0	1.130	1.110	1.140	1.130	1.140	105,000	119,500	1.1381	0.998	0.981	1.007	0.998	1.007	118,835	1.0056	-0.88%
2020-12-09	0	1.140	1.120	1.140	1.140	1.140	120,000	136,800	1.1400	1.007	0.990	1.007	1.007	1.007	135,811	1.0073	0.88%
2020-12-08	0	1.130	1.100	1.130	1.130	1.170	140,000	160,100	1.1436	0.998	0.972	0.998	0.998	1.034	158,446	1.0104	0.44%
2020-12-07	0	1.140	1.140	1.150	1.110	1.140	205,000	233,300	1.1380	0.994	0.994	1.003	0.968	0.994	235,104	0.9923	0.00%
2020-12-04	0	1.140	1.120	1.150	1.110	1.140	1,460,000	1,659,400	1.1366	0.994	0.977	1.003	0.968	0.994	1,674,398	0.9910	0.88%
2020-12-03	0	1.130	1.120	1.140	1.120	1.140	90,000	101,850	1.1317	0.985	0.977	0.994	0.977	0.994	103,216	0.9868	0.89%
2020-12-02	0	1.120	1.120	1.150	1.110	1.140	715,000	810,250	1.1332	0.977	0.977	1.003	0.968	0.994	819,996	0.9881	-0.88%
2020-12-01	0	1.130	1.130	1.140	1.130	1.140	205,000	233,150	1.1373	0.985	0.985	0.994	0.985	0.994	235,104	0.9917	0.89%
2020-11-30	0	1.120	1.110	1.120	1.120	1.120	95,000	106,400	1.1200	0.977	0.968	0.977	0.977	0.977	108,951	0.9766	0.00%
2020-11-27	0	1.120	1.100	1.120	1.120	1.120	30,000	33,600	1.1200	0.977	0.959	0.977	0.977	0.977	34,405	0.9766	0.90%
2020-11-26	0	1.110	1.110	1.120	1.110	1.120	200,000	223,000	1.1150	0.968	0.968	0.977	0.968	0.977	229,370	0.9722	0.00%
2020-11-25	0	1.110	1.110	1.140	1.110	1.140	27,311	30,845	1.1294	0.968	0.968	0.994	0.968	0.994	31,322	0.9848	0.91%
2020-11-24	0	1.100	1.100	1.130	-	-	0	0	-	0.959	0.959	0.985	-	-	0	-	0.00%
2020-11-23	0	1.100	1.100	1.110	1.100	1.110	165,000	181,600	1.1006	0.959	0.959	0.968	0.959	0.968	189,230	0.9597	-0.90%
2020-11-20	0	1.110	1.100	1.110	1.100	1.110	45,000	49,700	1.1044	0.968	0.959	0.968	0.959	0.968	51,608	0.9630	1.83%
2020-11-19	0	1.090	1.090	1.140	1.090	1.100	120,000	132,100	1.1008	0.950	0.950	0.994	0.950	0.959	137,622	0.9599	-0.91%
2020-11-18	0	1.100	1.090	1.110	1.090	1.100	110,000	120,600	1.0964	0.959	0.950	0.968	0.950	0.959	126,153	0.9560	0.00%
2020-11-17	0	1.100	1.090	1.100	1.100	1.100	285,000	313,500	1.1000	0.959	0.950	0.959	0.959	0.959	326,852	0.9592	2.80%
2020-11-16	0	1.070	1.060	1.090	1.060	1.090	100,000	107,200	1.0720	0.933	0.924	0.950	0.924	0.950	114,685	0.9347	-0.93%
2020-11-13	0	1.080	1.050	1.110	1.050	1.080	60,000	64,300	1.0717	0.942	0.916	0.968	0.916	0.942	68,811	0.9344	0.93%
2020-11-12	0	1.070	1.060	1.100	1.070	1.070	30,000	32,100	1.0700	0.933	0.924	0.959	0.933	0.933	34,405	0.9330	-0.93%
2020-11-11	0	1.080	1.080	1.100	1.080	1.110	70,000	76,800	1.0971	0.942	0.942	0.959	0.942	0.968	80,279	0.9567	0.00%
2020-11-10	0	1.080	1.080	1.100	1.060	1.120	395,000	432,450	1.0948	0.942	0.942	0.959	0.924	0.977	453,005	0.9546	3.85%
2020-11-09	0	1.040	1.030	1.060	1.010	1.040	180,000	186,350	1.0353	0.907	0.898	0.924	0.881	0.907	206,433	0.9027	0.00%
2020-11-06	0	1.040	1.020	1.040	1.020	1.050	95,000	97,500	1.0263	0.907	0.889	0.907	0.889	0.916	108,951	0.8949	1.96%
2020-11-05	0	1.020	1.020	1.030	1.010	1.040	460,000	468,900	1.0193	0.889	0.889	0.898	0.881	0.907	527,550	0.8888	2.00%
2020-11-04	0	1.000	1.000	1.060	1.000	1.020	210,000	211,350	1.0064	0.872	0.872	0.924	0.872	0.889	240,838	0.8776	0.00%
2020-11-03	0	1.000	0.990	1.040	1.000	1.020	160,000	160,100	1.0006	0.872	0.863	0.907	0.872	0.889	183,496	0.8725	0.00%
2020-11-02	0	1.000	0.990	1.000	1.000	1.020	260,000	262,200	1.0085	0.872	0.863	0.872	0.872	0.889	298,180	0.8793	-1.96%
2020-10-30	0	1.020	1.000	1.020	1.020	1.030	195,000	200,100	1.0262	0.889	0.872	0.889	0.889	0.898	223,635	0.8948	-0.97%
2020-10-29	0	1.030	1.020	1.040	-	-	16	15	0.9375	0.898	0.889	0.907	-	-	18	0.8175	0.00%
2020-10-28	0	1.030	1.020	1.040	1.030	1.030	40,000	41,200	1.0300	0.898	0.889	0.907	0.898	0.898	45,874	0.8981	-0.96%
2020-10-27	0	1.040	1.030	1.040	1.020	1.050	155,000	160,000	1.0323	0.907	0.898	0.907	0.889	0.916	177,761	0.9001	-2.80%
2020-10-23	0	1.070	1.030	1.070	1.070	1.070	10,000	10,700	1.0700	0.933	0.898	0.933	0.933	0.933	11,468	0.9330	1.90%
2020-10-22	0	1.050	1.030	1.060	1.030	1.050	195,000	203,950	1.0459	0.916	0.898	0.924	0.898	0.916	223,635	0.9120	1.94%
2020-10-21	0	1.030	1.030	1.070	-	-	0	0	-	0.898	0.898	0.933	-	-	0	-	0.00%
2020-10-20	0	1.030	1.020	1.050	1.020	1.070	745,000	769,050	1.0323	0.898	0.889	0.916	0.889	0.933	854,402	0.9001	-4.63%
2020-10-19	0	1.080	1.050	1.080	1.060	1.080	315,000	335,700	1.0657	0.942	0.916	0.942	0.924	0.942	361,257	0.9293	0.00%
2020-10-16	0	1.080	1.070	1.080	1.060	1.090	355,000	385,050	1.0846	0.942	0.933	0.942	0.924	0.950	407,131	0.9458	-0.92%
2020-10-15	0	1.090	1.050	1.090	1.070	1.100	1,030,000	1,121,050	1.0884	0.950	0.916	0.950	0.933	0.959	1,181,253	0.9490	-0.91%
2020-10-14	0	1.100	1.080	1.110	1.070	1.110	1,150,000	1,259,950	1.0956	0.959	0.942	0.968	0.933	0.968	1,318,875	0.9553	-0.90%
2020-10-12	0	1.110	1.060	1.140	1.110	1.130	270,000	302,000	1.1185	0.968	0.924	0.994	0.968	0.985	309,649	0.9753	-0.89%
2020-10-09	0	1.120	1.110	1.130	1.120	1.120	20,000	22,400	1.1200	0.977	0.968	0.985	0.977	0.977	22,937	0.9766	-0.88%
2020-10-08	0	1.130	1.110	1.130	1.120	1.140	40,000	45,400	1.1350	0.985	0.968	0.985	0.977	0.994	45,874	0.9897	0.89%
2020-10-07	0	1.120	1.110	1.140	1.120	1.130	20,000	22,450	1.1225	0.977	0.968	0.994	0.977	0.985	22,937	0.9788	0.90%
2020-10-06	0	1.110	1.090	1.140	1.090	1.110	130,000	141,900	1.0915	0.968	0.950	0.994	0.950	0.968	149,090	0.9518	1.83%
2020-10-05	0	1.090	1.080	1.100	1.090	1.120	130,000	144,000	1.1077	0.950	0.942	0.959	0.950	0.977	149,090	0.9659	-4.39%
2020-09-30	0	1.140	1.130	1.140	-	-	0	0	-	0.994	0.985	0.994	-	-	0	-	-0.87%
2020-09-29	0	1.150	1.120	1.160	1.150	1.150	10,000	11,500	1.1500	1.003	0.977	1.011	1.003	1.003	11,468	1.0027	-0.86%
2020-09-28	0	1.160	1.120	1.160	1.130	1.160	85,000	96,400	1.1341	1.011	0.977	1.011	0.985	1.011	97,482	0.9889	0.00%
2020-09-25	0	1.160	1.120	1.170	1.120	1.160	340,000	390,400	1.1482	1.011	0.977	1.020	0.977	1.011	389,928	1.0012	0.00%
2020-09-24	0	1.160	1.160	1.170	1.160	1.160	25,000	29,000	1.1600	1.011	1.011	1.020	1.011	1.011	28,671	1.0115	-1.69%
2020-09-23	0	1.180	1.180	1.200	1.180	1.180	1,075,000	1,268,500	1.1800	1.029	1.029	1.046	1.029	1.029	1,232,861	1.0289	0.00%
2020-09-22	0	1.180	1.170	1.200	-	-	0	0	-	1.029	1.020	1.046	-	-	0	-	0.00%
2020-09-21	0	1.180	1.180	1.190	1.180	1.200	380,000	450,850	1.1864	1.029	1.029	1.038	1.029	1.046	435,802	1.0345	-0.84%
2020-09-18	0	1.190	1.190	1.200	1.180	1.190	150,000	178,450	1.1897	1.038	1.038	1.046	1.029	1.038	172,027	1.0373	0.85%
2020-09-17	0	1.180	1.180	1.200	1.180	1.190	40,000	47,400	1.1850	1.029	1.029	1.046	1.029	1.038	45,874	1.0333	-0.84%
2020-09-16	0	1.190	1.180	1.200	1.180	1.200	285,000	341,250	1.1974	1.038	1.029	1.046	1.029	1.046	326,852	1.0441	0.00%
2020-09-15	0	1.190	1.180	1.200	1.160	1.210	2,535,000	3,051,450	1.2037	1.038	1.029	1.046	1.011	1.055	2,907,259	1.0496	0.00%
2020-09-14	0	1.190	1.190	1.200	1.180	1.200	1,200,000	1,421,750	1.1848	1.038	1.038	1.046	1.029	1.046	1,376,217	1.0331	0.85%
2020-09-11	0	1.180	1.170	1.180	1.170	1.190	415,000	492,900	1.1877	1.029	1.020	1.029	1.020	1.038	475,942	1.0356	0.00%
2020-09-10	0	1.180	1.170	1.190	1.180	1.180	45,220	53,350	1.1798	1.029	1.020	1.038	1.029	1.029	51,860	1.0287	1.72%
2020-09-09	0	1.160	1.140	1.190	1.150	1.180	925,000	1,073,300	1.1603	1.011	0.994	1.038	1.003	1.029	1,060,834	1.0118	-0.85%
2020-09-08	0	1.170	1.170	1.190	1.130	1.190	45,000	52,550	1.1678	1.020	1.020	1.038	0.985	1.038	51,608	1.0183	-0.85%
2020-09-07	0	1.180	1.180	1.200	1.170	1.200	370,000	439,850	1.1888	1.029	1.029	1.046	1.020	1.046	424,334	1.0366	0.00%
2020-09-04	0	1.180	1.180	1.190	1.160	1.190	58,700	69,042	1.1762	1.029	1.029	1.038	1.011	1.038	67,320	1.0256	-2.48%
2020-09-03	0	1.210	1.180	1.220	1.160	1.250	285,000	346,900	1.2172	1.055	1.029	1.064	1.011	1.090	326,852	1.0613	2.54%
2020-09-02	0	1.180	1.180	1.190	1.160	1.190	1,610,200	1,898,326	1.1789	1.029	1.029	1.038	1.011	1.038	1,846,654	1.0280	0.85%
2020-09-01	0	1.170	1.160	1.180	1.160	1.170	335,000	389,550	1.1628	1.020	1.011	1.029	1.011	1.020	384,194	1.0139	2.63%
2020-08-31	0	1.140	1.140	1.160	1.120	1.170	160,000	183,300	1.1456	0.994	0.994	1.011	0.977	1.020	183,496	0.9989	-1.72%
2020-08-28	0	1.160	1.160	1.190	1.140	1.180	245,000	285,500	1.1653	1.011	1.011	1.038	0.994	1.029	280,978	1.0161	-1.69%
2020-08-27	0	1.180	1.180	1.230	1.180	1.200	1,820,000	2,181,550	1.1987	1.029	1.029	1.073	1.029	1.046	2,087,263	1.0452	-1.67%
2020-08-26	0	1.200	1.200	1.210	1.200	1.220	165,000	198,350	1.2021	1.046	1.046	1.055	1.046	1.064	189,230	1.0482	-1.64%
2020-08-25	0	1.220	1.200	1.220	1.190	1.230	1,010,000	1,215,250	1.2032	1.064	1.046	1.064	1.038	1.073	1,158,316	1.0492	2.52%
2020-08-24	0	1.220	1.220	1.230	1.200	1.220	500,000	605,600	1.2112	1.038	1.038	1.046	1.021	1.038	587,880	1.0301	1.67%
2020-08-21	0	1.200	1.200	1.210	1.160	1.230	294,000	349,640	1.1893	1.021	1.021	1.029	0.987	1.046	345,673	1.0115	3.45%
2020-08-20	0	1.160	1.150	1.170	1.140	1.170	340,000	394,700	1.1609	0.987	0.978	0.995	0.970	0.995	399,758	0.9873	0.87%
2020-08-19	0	1.150	1.150	1.160	1.150	1.200	85,000	99,850	1.1747	0.978	0.978	0.987	0.978	1.021	99,940	0.9991	-1.71%
2020-08-18	0	1.170	1.170	1.180	1.160	1.180	307,105	360,891	1.1751	0.995	0.995	1.004	0.987	1.004	361,082	0.9995	0.86%
2020-08-17	0	1.160	1.150	1.170	1.120	1.160	700,000	800,800	1.1440	0.987	0.978	0.995	0.953	0.987	823,032	0.9730	3.57%
2020-08-14	0	1.120	1.120	1.140	1.120	1.140	205,000	231,150	1.1276	0.953	0.953	0.970	0.953	0.970	241,031	0.9590	0.00%
2020-08-13	0	1.120	1.110	1.130	1.110	1.140	555,000	621,800	1.1204	0.953	0.944	0.961	0.944	0.970	652,547	0.9529	-1.75%
2020-08-12	0	1.140	1.130	1.160	1.110	1.160	670,000	760,850	1.1356	0.970	0.961	0.987	0.944	0.987	787,759	0.9658	3.64%
2020-08-11	0	1.100	1.100	1.120	1.100	1.140	560,000	625,250	1.1165	0.936	0.936	0.953	0.936	0.970	658,426	0.9496	0.00%
2020-08-10	0	1.100	1.090	1.100	1.080	1.110	785,000	851,200	1.0843	0.936	0.927	0.936	0.919	0.944	922,971	0.9222	1.85%
2020-08-07	0	1.080	1.080	1.100	1.080	1.100	285,000	308,700	1.0832	0.919	0.919	0.936	0.919	0.936	335,092	0.9212	0.00%
2020-08-06	0	1.080	1.080	1.100	1.080	1.090	720,000	777,750	1.0802	0.919	0.919	0.936	0.919	0.927	846,547	0.9187	0.93%
2020-08-05	0	1.070	1.060	1.100	1.070	1.100	310,000	335,700	1.0829	0.910	0.902	0.936	0.910	0.936	364,486	0.9210	-2.73%
2020-08-04	0	1.100	1.080	1.100	1.090	1.110	70,000	77,050	1.1007	0.936	0.919	0.936	0.927	0.944	82,303	0.9362	0.00%
2020-08-03	0	1.100	1.080	1.100	1.090	1.120	255,000	282,050	1.1061	0.936	0.919	0.936	0.927	0.953	299,819	0.9407	0.00%
2020-07-31	0	1.100	1.100	1.110	1.080	1.100	385,000	421,050	1.0936	0.936	0.936	0.944	0.919	0.936	452,668	0.9302	2.80%
2020-07-30	0	1.070	1.060	1.080	1.070	1.090	140,000	150,900	1.0779	0.910	0.902	0.919	0.910	0.927	164,606	0.9167	-0.93%
2020-07-29	0	1.080	1.070	1.080	1.060	1.090	315,000	336,700	1.0689	0.919	0.910	0.919	0.902	0.927	370,364	0.9091	1.89%
2020-07-28	0	1.060	1.060	1.070	1.060	1.070	250,000	266,200	1.0648	0.902	0.902	0.910	0.902	0.910	293,940	0.9056	0.00%
2020-07-27	0	1.060	1.060	1.070	1.050	1.070	460,000	488,900	1.0628	0.902	0.902	0.910	0.893	0.910	540,850	0.9039	0.00%
2020-07-24	0	1.060	1.050	1.060	1.050	1.080	660,000	700,550	1.0614	0.902	0.893	0.902	0.893	0.919	776,001	0.9028	-0.93%
2020-07-23	0	1.070	1.060	1.070	1.060	1.080	630,000	674,150	1.0701	0.910	0.902	0.910	0.902	0.919	740,729	0.9101	1.90%
2020-07-22	0	1.050	1.050	1.060	1.050	1.070	810,000	858,100	1.0594	0.893	0.893	0.902	0.893	0.910	952,365	0.9010	-0.94%
2020-07-21	0	1.060	1.060	1.070	1.050	1.080	1,740,000	1,845,050	1.0604	0.902	0.902	0.910	0.893	0.919	2,045,822	0.9019	0.00%
2020-07-20	0	1.060	1.060	1.070	1.050	1.070	450,000	477,300	1.0607	0.902	0.902	0.910	0.893	0.910	529,092	0.9021	0.00%
2020-07-17	0	1.060	1.060	1.070	1.050	1.060	1,350,000	1,427,900	1.0577	0.902	0.902	0.910	0.893	0.902	1,587,276	0.8996	0.95%
2020-07-16	0	1.050	1.050	1.070	1.050	1.080	750,000	797,900	1.0639	0.893	0.893	0.910	0.893	0.919	881,820	0.9048	-0.94%
2020-07-15	0	1.060	1.050	1.060	1.030	1.080	1,230,000	1,288,550	1.0476	0.902	0.893	0.902	0.876	0.919	1,446,185	0.8910	-1.85%
2020-07-14	0	1.080	1.060	1.080	1.050	1.120	1,505,000	1,630,350	1.0833	0.919	0.902	0.919	0.893	0.953	1,769,519	0.9214	4.85%
2020-07-13	0	1.030	1.030	1.050	1.030	1.050	305,000	318,150	1.0431	0.876	0.876	0.893	0.876	0.893	358,607	0.8872	-1.90%
2020-07-10	0	1.050	1.030	1.060	1.030	1.060	323,104	338,385	1.0473	0.893	0.876	0.902	0.876	0.902	379,893	0.8907	-0.94%
2020-07-09	0	1.060	1.050	1.060	1.030	1.060	705,000	736,200	1.0443	0.902	0.893	0.902	0.876	0.902	828,911	0.8882	0.00%
2020-07-08	0	1.060	1.060	1.070	1.050	1.060	100,000	105,100	1.0510	0.902	0.902	0.910	0.893	0.902	117,576	0.8939	0.95%
2020-07-07	0	1.050	1.050	1.060	1.040	1.080	250,000	265,300	1.0612	0.893	0.893	0.902	0.885	0.919	293,940	0.9026	-2.78%
2020-07-06	0	1.080	1.050	1.080	1.030	1.080	1,155,000	1,216,600	1.0533	0.919	0.893	0.919	0.876	0.919	1,358,003	0.8959	5.88%
2020-07-03	0	1.020	1.020	1.050	1.010	1.050	700,000	713,900	1.0199	0.868	0.868	0.893	0.859	0.893	823,032	0.8674	-0.97%
2020-07-02	0	1.030	1.030	1.040	1.020	1.050	810,000	840,600	1.0378	0.876	0.876	0.885	0.868	0.893	952,365	0.8826	-0.96%
2020-06-30	0	1.040	1.040	1.060	1.040	1.060	105,000	110,250	1.0500	0.885	0.885	0.902	0.885	0.902	123,455	0.8930	0.00%
2020-06-29	0	1.040	1.030	1.060	1.040	1.070	140,000	148,600	1.0614	0.885	0.876	0.902	0.885	0.910	164,606	0.9028	-2.80%
2020-06-26	0	1.070	1.070	1.090	1.070	1.080	265,000	285,700	1.0781	0.910	0.910	0.927	0.910	0.919	311,576	0.9170	-2.73%
2020-06-24	0	1.100	1.080	1.100	1.060	1.100	245,000	262,750	1.0724	0.936	0.919	0.936	0.902	0.936	288,061	0.9121	0.00%
2020-06-23	0	1.100	1.070	1.100	1.060	1.100	30,000	32,300	1.0767	0.936	0.910	0.936	0.902	0.936	35,273	0.9157	0.00%
2020-06-22	0	1.100	1.060	1.110	1.060	1.100	945,000	1,020,250	1.0796	0.936	0.902	0.944	0.902	0.936	1,111,093	0.9182	1.85%
2020-06-19	0	1.080	1.080	1.090	1.040	1.080	180,000	192,450	1.0692	0.919	0.919	0.927	0.885	0.919	211,637	0.9093	-1.82%
2020-06-18	0	1.100	1.080	1.100	1.100	1.110	10,000	11,050	1.1050	0.936	0.919	0.936	0.936	0.944	11,758	0.9398	1.85%
2020-06-17	0	1.080	1.080	1.090	1.080	1.090	550,000	598,450	1.0881	0.919	0.919	0.927	0.919	0.927	646,668	0.9254	0.00%
2020-06-16	0	1.080	1.080	1.100	1.060	1.080	690,000	740,150	1.0727	0.919	0.919	0.936	0.902	0.919	811,274	0.9123	1.89%
2020-06-15	0	1.060	1.050	1.080	1.060	1.080	20,000	21,350	1.0675	0.902	0.893	0.919	0.902	0.919	23,515	0.9079	0.00%
2020-06-12	0	1.060	1.060	1.100	1.050	1.060	50,000	52,900	1.0580	0.902	0.902	0.936	0.893	0.902	58,788	0.8998	0.00%
2020-06-11	0	1.060	1.050	1.070	1.060	1.080	300,000	320,350	1.0678	0.902	0.893	0.910	0.902	0.919	352,728	0.9082	-1.85%
2020-06-10	0	1.080	1.080	1.090	1.080	1.100	325,000	354,450	1.0906	0.919	0.919	0.927	0.919	0.936	382,122	0.9276	-1.82%
2020-06-09	0	1.100	1.080	1.100	1.080	1.170	1,475,000	1,615,300	1.0951	0.936	0.919	0.936	0.919	0.995	1,734,246	0.9314	1.85%
2020-06-08	0	1.080	1.080	1.090	1.070	1.100	550,000	597,350	1.0861	0.919	0.919	0.927	0.910	0.936	646,668	0.9237	0.00%
2020-06-05	0	1.080	1.080	1.090	1.040	1.100	217,200	232,738	1.0715	0.919	0.919	0.927	0.885	0.936	255,375	0.9114	3.85%
2020-06-04	0	1.040	1.040	1.070	1.020	1.070	27,500	28,300	1.0291	0.885	0.885	0.910	0.868	0.910	32,333	0.8753	-1.89%
2020-06-03	0	1.060	1.030	1.060	1.010	1.060	205,000	212,900	1.0385	0.902	0.876	0.902	0.859	0.902	241,031	0.8833	4.95%
2020-06-02	0	1.010	1.010	1.020	1.000	1.010	325,000	325,250	1.0008	0.859	0.859	0.868	0.851	0.859	382,122	0.8512	1.00%
2020-06-01	0	1.000	0.990	1.000	0.990	1.000	350,000	349,650	0.9990	0.851	0.842	0.851	0.842	0.851	411,516	0.8497	0.00%
2020-05-29	0	1.000	0.990	1.000	1.000	1.020	490,000	490,250	1.0005	0.851	0.842	0.851	0.851	0.868	576,122	0.8509	-0.99%
2020-05-28	0	1.010	1.010	1.020	1.010	1.030	225,000	229,050	1.0180	0.859	0.859	0.868	0.859	0.876	264,546	0.8658	-0.98%
2020-05-27	0	1.020	1.020	1.030	1.010	1.070	1,445,000	1,486,650	1.0288	0.868	0.868	0.876	0.859	0.910	1,698,973	0.8750	0.00%
2020-05-26	0	1.020	1.020	1.040	1.000	1.040	712,000	722,540	1.0148	0.868	0.868	0.885	0.851	0.885	837,141	0.8631	0.00%
2020-05-25	0	1.020	1.020	1.060	1.000	1.040	970,000	984,300	1.0147	0.868	0.868	0.902	0.851	0.885	1,140,487	0.8631	0.00%
2020-05-22	0	1.020	1.020	1.040	1.020	1.060	505,000	522,750	1.0351	0.868	0.868	0.885	0.868	0.902	593,759	0.8804	-1.92%
2020-05-21	0	1.040	1.040	1.050	1.030	1.060	240,000	251,800	1.0492	0.885	0.885	0.893	0.876	0.902	282,182	0.8923	-0.95%
2020-05-20	0	1.050	1.050	1.100	1.030	1.070	210,000	218,600	1.0410	0.893	0.893	0.936	0.876	0.910	246,910	0.8853	2.94%
2020-05-19	0	1.020	1.020	1.050	1.020	1.060	785,000	822,950	1.0483	0.868	0.868	0.893	0.868	0.902	922,971	0.8916	-2.86%
2020-05-18	0	1.050	1.020	1.050	1.030	1.080	290,000	305,100	1.0521	0.893	0.868	0.893	0.876	0.919	340,970	0.8948	-0.94%
2020-05-15	0	1.060	1.060	1.080	1.060	1.080	40,000	43,000	1.0750	0.902	0.902	0.919	0.902	0.919	47,030	0.9143	0.00%
2020-05-14	0	1.060	1.070	1.080	1.060	1.120	685,000	747,250	1.0909	0.902	0.910	0.919	0.902	0.953	805,395	0.9278	-5.36%
2020-05-13	0	1.120	1.120	1.140	1.080	1.120	394,000	433,150	1.0994	0.953	0.953	0.970	0.919	0.953	463,249	0.9350	1.82%
2020-05-12	0	1.100	1.100	1.130	1.090	1.120	70,000	77,300	1.1043	0.936	0.936	0.961	0.927	0.953	82,303	0.9392	-1.79%
2020-05-11	0	1.120	1.100	1.110	1.120	1.130	110,000	123,650	1.1241	0.953	0.936	0.944	0.953	0.961	129,334	0.9561	0.00%
2020-05-08	0	1.120	1.120	1.140	1.090	1.130	75,000	83,150	1.1087	0.953	0.953	0.970	0.927	0.961	88,182	0.9429	0.90%
2020-05-07	0	1.110	1.100	1.120	1.080	1.110	95,000	103,800	1.0926	0.944	0.936	0.953	0.919	0.944	111,697	0.9293	-0.89%
2020-05-06	0	1.120	1.110	1.130	1.100	1.170	40,000	45,200	1.1300	0.953	0.944	0.961	0.936	0.995	47,030	0.9611	0.00%
2020-05-05	0	1.120	1.120	1.170	1.110	1.140	165,000	185,900	1.1267	0.953	0.953	0.995	0.944	0.970	194,000	0.9582	0.00%
2020-05-04	0	1.120	1.120	1.150	1.120	1.140	115,000	130,000	1.1304	0.953	0.953	0.978	0.953	0.970	135,212	0.9615	-2.61%
2020-04-29	0	1.150	1.150	1.190	-	-	0	0	-	0.978	0.978	1.012	-	-	0	-	0.00%
2020-04-28	0	1.150	1.120	1.160	1.130	1.160	140,000	159,000	1.1357	0.978	0.953	0.987	0.961	0.987	164,606	0.9659	-0.86%
2020-04-27	0	1.160	1.120	1.170	-	-	1,200	1,284	1.0700	0.987	0.953	0.995	-	-	1,411	0.9100	0.00%
2020-04-24	0	1.160	1.130	1.160	1.130	1.160	60,000	67,950	1.1325	0.987	0.961	0.987	0.961	0.987	70,546	0.9632	2.65%
2020-04-23	0	1.130	1.130	1.160	1.130	1.150	40,000	45,750	1.1438	0.961	0.961	0.987	0.961	0.978	47,030	0.9728	-1.74%
2020-04-22	0	1.150	1.130	1.160	1.130	1.150	115,000	130,950	1.1387	0.978	0.961	0.987	0.961	0.978	135,212	0.9685	1.77%
2020-04-21	0	1.130	1.100	1.130	1.140	1.150	90,000	103,000	1.1444	0.961	0.936	0.961	0.970	0.978	105,818	0.9734	-2.59%
2020-04-20	0	1.160	1.160	1.180	1.160	1.160	10,000	11,600	1.1600	0.987	0.987	1.004	0.987	0.987	11,758	0.9866	0.00%
2020-04-17	0	1.160	1.170	1.180	1.130	1.170	205,000	235,250	1.1476	0.987	0.995	1.004	0.961	0.995	241,031	0.9760	3.57%
2020-04-16	0	1.120	1.120	1.130	1.120	1.140	45,000	51,100	1.1356	0.953	0.953	0.961	0.953	0.970	52,909	0.9658	0.00%
2020-04-15	0	1.120	1.120	1.170	1.120	1.190	90,000	103,550	1.1506	0.953	0.953	0.995	0.953	1.012	105,818	0.9786	-0.88%
2020-04-14	0	1.130	1.130	1.150	1.130	1.130	85,000	96,050	1.1300	0.961	0.961	0.978	0.961	0.961	99,940	0.9611	0.89%
2020-04-09	0	1.120	1.120	1.130	1.120	1.130	105,000	118,450	1.1281	0.953	0.953	0.961	0.953	0.961	123,455	0.9595	0.00%
2020-04-08	0	1.120	1.080	1.120	1.120	1.130	50,000	56,400	1.1280	0.953	0.919	0.953	0.953	0.961	58,788	0.9594	1.82%
2020-04-07	0	1.100	1.100	1.110	1.060	1.100	1,075,000	1,170,950	1.0893	0.936	0.936	0.944	0.902	0.936	1,263,942	0.9264	0.92%
2020-04-06	0	1.090	1.080	1.130	1.070	1.100	175,000	189,350	1.0820	0.927	0.919	0.961	0.910	0.936	205,758	0.9203	3.81%
2020-04-03	0	1.050	1.040	1.080	1.050	1.090	100,000	107,500	1.0750	0.893	0.885	0.919	0.893	0.927	117,576	0.9143	-1.87%
2020-04-02	0	1.070	1.070	1.110	1.040	1.080	120,000	127,950	1.0663	0.910	0.910	0.944	0.885	0.919	141,091	0.9069	-3.60%
2020-04-01	0	1.110	1.100	1.150	1.110	1.160	45,000	50,700	1.1267	0.944	0.936	0.978	0.944	0.987	52,909	0.9582	2.78%
2020-03-31	0	1.080	1.080	1.130	1.080	1.180	200,000	222,300	1.1115	0.919	0.919	0.961	0.919	1.004	235,152	0.9453	-6.09%
2020-03-30	0	1.150	1.020	1.150	1.150	1.190	15,000	17,450	1.1633	0.978	0.868	0.978	0.978	1.012	17,636	0.9894	-0.86%
2020-03-27	0	1.160	1.150	1.160	1.160	1.240	65,000	77,650	1.1946	0.987	0.978	0.987	0.987	1.055	76,424	1.0160	-1.69%
2020-03-26	0	1.180	1.150	1.190	1.150	1.220	65,000	76,050	1.1700	1.004	0.978	1.012	0.978	1.038	76,424	0.9951	2.61%
2020-03-25	0	1.150	1.150	1.170	1.050	1.150	240,000	269,500	1.1229	0.978	0.978	0.995	0.893	0.978	282,182	0.9551	3.60%
2020-03-24	0	1.110	1.080	1.120	1.030	1.110	245,000	260,000	1.0612	0.944	0.919	0.953	0.876	0.944	288,061	0.9026	8.82%
2020-03-23	0	1.020	1.020	1.040	1.000	1.040	855,000	860,050	1.0059	0.868	0.868	0.885	0.851	0.885	1,005,275	0.8555	-1.92%
2020-03-20	0	1.040	1.030	1.050	0.980	1.050	325,000	331,850	1.0211	0.885	0.876	0.893	0.834	0.893	382,122	0.8684	7.22%
2020-03-19	0	0.970	0.970	1.000	0.910	1.060	2,155,000	2,134,650	0.9906	0.825	0.825	0.851	0.774	0.902	2,533,762	0.8425	-11.01%
2020-03-18	0	1.090	1.050	1.100	1.090	1.250	590,000	668,500	1.1331	0.927	0.893	0.936	0.927	1.063	693,698	0.9637	-9.17%
2020-03-17	0	1.200	1.170	1.200	1.150	1.200	235,000	274,800	1.1694	1.021	0.995	1.021	0.978	1.021	276,304	0.9946	-0.83%
2020-03-16	0	1.210	1.210	1.220	1.170	1.300	335,000	400,500	1.1955	1.029	1.029	1.038	0.995	1.106	393,880	1.0168	-1.63%
2020-03-13	0	1.230	1.230	1.250	1.160	1.240	3,270,000	4,011,000	1.2266	1.046	1.046	1.063	0.987	1.055	3,844,735	1.0432	-2.38%
2020-03-12	0	1.260	1.260	1.270	1.240	1.270	400,000	501,250	1.2531	1.072	1.072	1.080	1.055	1.080	470,304	1.0658	-1.56%
2020-03-11	0	1.280	1.280	1.300	1.270	1.300	400,000	514,700	1.2868	1.089	1.089	1.106	1.080	1.106	470,304	1.0944	-0.78%
2020-03-10	0	1.290	1.270	1.290	1.240	1.300	225,000	282,250	1.2544	1.097	1.080	1.097	1.055	1.106	264,546	1.0669	4.03%
2020-03-09	0	1.240	1.240	1.260	1.230	1.290	1,684,170	2,123,645	1.2609	1.055	1.055	1.072	1.046	1.097	1,980,179	1.0725	-7.46%
2020-03-06	0	1.340	1.340	1.350	1.280	1.350	565,000	739,600	1.3090	1.140	1.140	1.148	1.089	1.148	664,304	1.1133	-0.74%
2020-03-05	0	1.350	1.350	1.360	1.320	1.350	405,000	541,250	1.3364	1.148	1.148	1.157	1.123	1.148	476,183	1.1366	3.05%
2020-03-04	0	1.310	1.310	1.330	1.250	1.310	965,000	1,243,250	1.2883	1.114	1.114	1.131	1.063	1.114	1,134,608	1.0958	0.00%
2020-03-03	0	1.310	1.310	1.320	1.300	1.330	325,000	430,150	1.3235	1.114	1.114	1.123	1.106	1.131	382,122	1.1257	0.00%
2020-03-02	0	1.310	1.300	1.350	1.290	1.360	200,000	263,200	1.3160	1.114	1.106	1.148	1.097	1.157	235,152	1.1193	0.77%
2020-02-28	0	1.300	1.300	1.330	1.270	1.380	580,000	750,300	1.2936	1.106	1.106	1.131	1.080	1.174	681,941	1.1002	0.00%
2020-02-27	0	1.300	1.290	1.300	1.300	1.320	185,000	241,300	1.3043	1.106	1.097	1.106	1.106	1.123	217,516	1.1093	0.00%
2020-02-26	0	1.300	1.300	1.310	1.300	1.340	1,290,000	1,694,950	1.3139	1.106	1.106	1.114	1.106	1.140	1,516,730	1.1175	-3.70%
2020-02-25	0	1.350	1.340	1.370	1.330	1.380	245,000	332,900	1.3588	1.148	1.140	1.165	1.131	1.174	288,061	1.1557	0.00%
2020-02-24	0	1.350	1.350	1.360	1.350	1.370	520,000	703,750	1.3534	1.148	1.148	1.157	1.148	1.165	611,395	1.1511	-1.46%
2020-02-21	0	1.370	1.370	1.380	1.370	1.380	155,000	212,450	1.3706	1.165	1.165	1.174	1.165	1.174	182,243	1.1658	-1.44%
2020-02-20	0	1.390	1.380	1.390	1.380	1.400	450,000	625,000	1.3889	1.182	1.174	1.182	1.174	1.191	529,092	1.1813	0.00%
2020-02-19	0	1.390	1.390	1.400	1.390	1.400	265,000	369,200	1.3932	1.182	1.182	1.191	1.182	1.191	311,576	1.1849	-0.71%
2020-02-18	0	1.400	1.390	1.400	1.400	1.410	40,000	56,200	1.4050	1.191	1.182	1.191	1.191	1.199	47,030	1.1950	0.72%
2020-02-17	0	1.390	1.390	1.400	1.390	1.400	135,000	188,550	1.3967	1.182	1.182	1.191	1.182	1.191	158,728	1.1879	-1.42%
2020-02-14	0	1.410	1.400	1.410	1.390	1.410	100,000	140,100	1.4010	1.199	1.191	1.199	1.182	1.199	117,576	1.1916	0.71%
2020-02-13	0	1.400	1.400	1.410	1.400	1.410	150,000	210,100	1.4007	1.191	1.191	1.199	1.191	1.199	176,364	1.1913	-0.71%
2020-02-12	0	1.410	1.400	1.410	1.410	1.410	45,000	63,450	1.4100	1.199	1.191	1.199	1.199	1.199	52,909	1.1992	0.00%
2020-02-11	0	1.410	1.400	1.410	1.400	1.410	80,000	112,700	1.4088	1.199	1.191	1.199	1.191	1.199	94,061	1.1982	0.71%
2020-02-10	0	1.400	1.400	1.410	1.390	1.410	300,000	419,700	1.3990	1.191	1.191	1.199	1.182	1.199	352,728	1.1899	0.00%
2020-02-07	0	1.400	1.400	1.420	1.390	1.420	430,000	602,850	1.4020	1.191	1.191	1.208	1.182	1.208	505,577	1.1924	0.72%
2020-02-06	0	1.390	1.380	1.400	1.380	1.390	415,000	576,400	1.3889	1.182	1.174	1.191	1.174	1.182	487,940	1.1813	1.46%
2020-02-05	0	1.370	1.360	1.380	1.360	1.400	140,000	192,100	1.3721	1.165	1.157	1.174	1.157	1.191	164,606	1.1670	0.74%
2020-02-04	0	1.360	1.360	1.370	1.360	1.400	390,000	537,550	1.3783	1.157	1.157	1.165	1.157	1.191	458,546	1.1723	-0.73%
2020-02-03	0	1.370	1.370	1.380	1.360	1.390	150,814	207,282	1.3744	1.165	1.165	1.174	1.157	1.182	177,321	1.1690	-1.44%
2020-01-31	0	1.390	1.370	1.400	1.360	1.410	175,000	242,500	1.3857	1.182	1.165	1.191	1.157	1.199	205,758	1.1786	-0.71%
2020-01-30	0	1.400	1.400	1.410	1.390	1.410	330,000	462,550	1.4017	1.191	1.191	1.199	1.182	1.199	388,001	1.1921	0.00%
2020-01-29	0	1.400	1.400	1.420	1.400	1.450	765,526	1,077,915	1.4081	1.191	1.191	1.208	1.191	1.233	900,075	1.1976	-3.45%
2020-01-24	0	1.450	1.450	1.470	1.430	1.470	265,000	386,250	1.4575	1.233	1.233	1.250	1.216	1.250	311,576	1.2397	-1.36%
2020-01-23	0	1.470	1.470	1.480	1.420	1.510	1,390,000	1,997,250	1.4369	1.250	1.250	1.259	1.208	1.284	1,634,306	1.2221	-3.29%
2020-01-22	0	1.520	1.500	1.520	1.490	1.520	20,000	30,100	1.5050	1.293	1.276	1.293	1.267	1.293	23,515	1.2800	0.00%
2020-01-21	0	1.520	1.500	1.520	1.500	1.520	207,000	311,600	1.5053	1.293	1.276	1.293	1.276	1.293	243,382	1.2803	0.00%
2020-01-20	0	1.520	1.510	1.520	1.510	1.530	325,000	491,850	1.5134	1.293	1.284	1.293	1.284	1.301	382,122	1.2872	0.00%
2020-01-17	0	1.520	1.520	1.530	1.520	1.550	690,000	1,049,450	1.5209	1.293	1.293	1.301	1.293	1.318	811,274	1.2936	0.66%
2020-01-16	0	1.510	1.510	1.520	1.510	1.520	330,000	498,800	1.5115	1.284	1.284	1.293	1.284	1.293	388,001	1.2856	-0.66%
2020-01-15	0	1.520	1.520	1.530	1.520	1.530	215,000	327,600	1.5237	1.293	1.293	1.301	1.293	1.301	252,788	1.2959	0.00%
2020-01-14	0	1.520	1.520	1.530	1.510	1.530	545,000	827,700	1.5187	1.293	1.293	1.301	1.284	1.301	640,789	1.2917	0.00%
2020-01-13	0	1.520	1.510	1.520	1.500	1.520	115,000	174,150	1.5143	1.293	1.284	1.293	1.276	1.293	135,212	1.2880	0.66%
2020-01-10	0	1.510	1.510	1.520	1.510	1.550	485,000	746,200	1.5386	1.284	1.284	1.293	1.284	1.318	570,244	1.3086	-0.66%
2020-01-09	0	1.520	1.520	1.530	1.500	1.530	200,000	303,350	1.5168	1.293	1.293	1.301	1.276	1.301	235,152	1.2900	-1.30%
2020-01-08	0	1.540	1.520	1.540	1.520	1.550	95,000	145,600	1.5326	1.310	1.293	1.310	1.293	1.318	111,697	1.3035	0.00%
2020-01-07	0	1.540	1.540	1.550	1.530	1.560	95,000	147,150	1.5489	1.310	1.310	1.318	1.301	1.327	111,697	1.3174	-1.28%
2020-01-06	0	1.560	1.550	1.560	1.540	1.560	325,000	503,150	1.5482	1.327	1.318	1.327	1.310	1.327	382,122	1.3167	0.65%
2020-01-03	0	1.550	1.530	1.550	1.540	1.560	265,000	409,600	1.5457	1.318	1.301	1.318	1.310	1.327	311,576	1.3146	-0.64%
2020-01-02	0	1.560	1.540	1.560	1.550	1.560	285,000	442,050	1.5511	1.327	1.310	1.327	1.318	1.327	335,092	1.3192	1.30%
2019-12-31	0	1.540	1.540	1.550	1.540	1.550	90,000	138,850	1.5428	1.310	1.310	1.318	1.310	1.318	105,818	1.3122	0.00%
2019-12-30	0	1.540	1.540	1.560	1.540	1.540	15,000	23,100	1.5400	1.310	1.310	1.327	1.310	1.310	17,636	1.3098	0.00%
2019-12-27	0	1.540	1.560	1.570	1.540	1.580	120,000	186,100	1.5508	1.310	1.327	1.335	1.310	1.344	141,091	1.3190	-1.91%
2019-12-24	0	1.570	1.550	1.580	-	-	6	9	1.5000	1.335	1.318	1.344	-	-	7	1.2758	0.00%
2019-12-23	0	1.570	1.570	1.580	1.550	1.580	230,000	359,200	1.5617	1.335	1.335	1.344	1.318	1.344	270,425	1.3283	1.29%
2019-12-20	0	1.550	1.550	1.570	1.550	1.580	835,000	1,313,950	1.5736	1.318	1.318	1.335	1.318	1.344	981,759	1.3384	-1.27%
2019-12-19	0	1.570	1.570	1.580	1.570	1.590	210,000	330,050	1.5717	1.335	1.335	1.344	1.335	1.352	246,910	1.3367	0.00%
2019-12-18	0	1.570	1.560	1.570	1.570	1.570	20,000	31,400	1.5700	1.335	1.327	1.335	1.335	1.335	23,515	1.3353	1.29%
2019-12-17	0	1.550	1.550	1.570	1.550	1.580	120,000	188,600	1.5717	1.318	1.318	1.335	1.318	1.344	141,091	1.3367	-1.27%
2019-12-16	0	1.570	1.560	1.600	1.550	1.600	645,000	1,018,950	1.5798	1.335	1.327	1.361	1.318	1.361	758,365	1.3436	-0.63%
2019-12-13	0	1.580	1.570	1.600	1.570	1.600	175,000	275,650	1.5751	1.344	1.335	1.361	1.335	1.361	205,758	1.3397	1.28%
2019-12-12	0	1.560	1.560	1.580	1.560	1.570	170,000	265,250	1.5603	1.327	1.327	1.344	1.327	1.335	199,879	1.3271	-1.27%
2019-12-11	0	1.580	1.540	1.590	1.580	1.590	20,000	31,750	1.5875	1.344	1.310	1.352	1.344	1.352	23,515	1.3502	0.64%
2019-12-10	0	1.570	1.560	1.620	-	-	90	137	1.5222	1.335	1.327	1.378	-	-	106	1.2947	0.00%
2019-12-09	0	1.600	1.600	1.620	1.570	1.620	360,000	572,550	1.5904	1.335	1.335	1.352	1.310	1.352	431,362	1.3273	-1.23%
2019-12-06	0	1.620	1.580	1.620	1.580	1.620	180,000	286,150	1.5897	1.352	1.319	1.352	1.319	1.352	215,681	1.3267	1.89%
2019-12-05	0	1.590	1.580	1.640	1.580	1.600	195,000	309,800	1.5887	1.327	1.319	1.369	1.319	1.335	233,654	1.3259	0.00%
2019-12-04	0	1.590	1.590	1.600	1.570	1.600	535,000	846,900	1.5830	1.327	1.327	1.335	1.310	1.335	641,051	1.3211	0.63%
2019-12-03	0	1.580	1.580	1.590	1.580	1.590	285,000	450,400	1.5804	1.319	1.319	1.327	1.319	1.327	341,495	1.3189	0.00%
2019-12-02	0	1.580	1.580	1.610	1.580	1.580	30,000	47,400	1.5800	1.319	1.319	1.344	1.319	1.319	35,947	1.3186	0.00%
2019-11-29	0	1.580	1.580	1.590	1.580	1.600	160,000	252,900	1.5806	1.319	1.319	1.327	1.319	1.335	191,716	1.3191	0.00%
2019-11-28	0	1.580	1.570	1.580	1.580	1.600	196,000	310,250	1.5829	1.319	1.310	1.319	1.319	1.335	234,852	1.3210	-0.63%
2019-11-27	0	1.590	1.580	1.590	1.580	1.590	135,000	214,550	1.5893	1.327	1.319	1.327	1.319	1.327	161,761	1.3263	-0.62%
2019-11-26	0	1.600	1.600	1.620	1.580	1.620	615,000	987,850	1.6063	1.335	1.335	1.352	1.319	1.352	736,909	1.3405	1.27%
2019-11-25	0	1.580	1.550	1.590	1.580	1.600	350,000	559,150	1.5976	1.319	1.294	1.327	1.319	1.335	419,379	1.3333	-1.25%
2019-11-22	0	1.600	1.600	1.650	1.580	1.620	345,000	554,850	1.6083	1.335	1.335	1.377	1.319	1.352	413,388	1.3422	-1.23%
2019-11-21	0	1.620	1.620	1.640	1.620	1.660	680,000	1,123,150	1.6517	1.352	1.352	1.369	1.352	1.385	814,794	1.3784	-1.82%
2019-11-20	0	1.650	1.640	1.650	1.640	1.650	15,000	24,700	1.6467	1.377	1.369	1.377	1.369	1.377	17,973	1.3743	0.61%
2019-11-19	0	1.640	1.640	1.660	1.620	1.660	105,000	172,300	1.6410	1.369	1.369	1.385	1.352	1.385	125,814	1.3695	0.00%
2019-11-18	0	1.640	1.630	1.640	1.630	1.640	15,000	24,550	1.6367	1.369	1.360	1.369	1.360	1.369	17,973	1.3659	0.61%
2019-11-15	0	1.630	1.630	1.640	1.630	1.640	500,000	817,750	1.6355	1.360	1.360	1.369	1.360	1.369	599,113	1.3649	0.00%
2019-11-14	0	1.630	1.630	1.640	1.630	1.630	200,000	326,000	1.6300	1.360	1.360	1.369	1.360	1.360	239,645	1.3603	0.00%
2019-11-13	0	1.630	1.630	1.640	1.630	1.630	355,000	578,650	1.6300	1.360	1.360	1.369	1.360	1.360	425,370	1.3603	0.00%
2019-11-12	0	1.630	1.630	1.650	1.630	1.630	80,000	130,400	1.6300	1.360	1.360	1.377	1.360	1.360	95,858	1.3603	0.62%
2019-11-11	0	1.620	1.600	1.620	1.600	1.670	900,000	1,468,350	1.6315	1.352	1.335	1.352	1.335	1.394	1,078,404	1.3616	-1.22%
2019-11-08	0	1.640	1.610	1.640	1.590	1.640	115,000	185,200	1.6104	1.369	1.344	1.369	1.327	1.369	137,796	1.3440	-0.61%
2019-11-07	0	1.650	1.630	1.650	1.620	1.650	575,000	937,250	1.6300	1.377	1.360	1.377	1.352	1.377	688,980	1.3603	1.23%
2019-11-06	0	1.630	1.600	1.630	1.620	1.630	40,000	65,150	1.6288	1.360	1.335	1.360	1.352	1.360	47,929	1.3593	0.00%
2019-11-05	0	1.630	1.620	1.630	1.610	1.630	265,000	429,300	1.6200	1.360	1.352	1.360	1.344	1.360	317,530	1.3520	1.24%
2019-11-04	0	1.610	1.610	1.620	1.610	1.620	880,000	1,416,900	1.6101	1.344	1.344	1.352	1.344	1.352	1,054,439	1.3437	0.00%
2019-11-01	0	1.610	1.560	1.610	1.600	1.610	510,000	816,100	1.6002	1.344	1.302	1.344	1.335	1.344	611,096	1.3355	0.62%
2019-10-31	0	1.600	1.560	1.610	1.600	1.600	370,000	592,000	1.6000	1.335	1.302	1.344	1.335	1.335	443,344	1.3353	0.00%
2019-10-30	0	1.600	1.600	1.620	1.590	1.600	230,000	366,200	1.5922	1.335	1.335	1.352	1.327	1.335	275,592	1.3288	0.63%
2019-10-29	0	1.590	1.560	1.600	1.590	1.610	175,000	280,450	1.6026	1.327	1.302	1.335	1.327	1.344	209,690	1.3375	-0.62%
2019-10-28	0	1.600	1.600	1.620	1.590	1.620	185,000	295,900	1.5995	1.335	1.335	1.352	1.327	1.352	221,672	1.3349	0.00%
2019-10-25	0	1.600	1.590	1.600	1.550	1.610	700,000	1,113,750	1.5911	1.335	1.327	1.335	1.294	1.344	838,759	1.3279	1.91%
2019-10-24	0	1.570	1.550	1.580	1.560	1.570	605,000	944,000	1.5603	1.310	1.294	1.319	1.302	1.310	724,927	1.3022	0.64%
2019-10-23	0	1.560	1.550	1.560	1.540	1.560	210,000	324,750	1.5464	1.302	1.294	1.302	1.285	1.302	251,628	1.2906	0.65%
2019-10-22	0	1.550	1.550	1.560	1.550	1.560	175,000	271,350	1.5506	1.294	1.294	1.302	1.294	1.302	209,690	1.2941	0.00%
2019-10-21	0	1.550	1.530	1.550	1.530	1.560	250,000	382,150	1.5286	1.294	1.277	1.294	1.277	1.302	299,557	1.2757	1.31%
2019-10-18	0	1.530	1.520	1.540	1.520	1.530	65,000	98,950	1.5223	1.277	1.269	1.285	1.269	1.277	77,885	1.2705	2.00%
2019-10-17	0	1.500	1.500	1.510	1.480	1.510	745,000	1,115,000	1.4966	1.252	1.252	1.260	1.235	1.260	892,679	1.2490	0.67%
2019-10-16	0	1.490	1.470	1.510	1.480	1.500	350,000	522,050	1.4916	1.244	1.227	1.260	1.235	1.252	419,379	1.2448	-1.32%
2019-10-15	0	1.510	1.500	1.510	1.480	1.510	490,000	734,650	1.4993	1.260	1.252	1.260	1.235	1.260	587,131	1.2513	0.67%
2019-10-14	0	1.500	1.500	1.510	1.480	1.510	1,255,000	1,863,100	1.4845	1.252	1.252	1.260	1.235	1.260	1,503,774	1.2389	0.67%
2019-10-11	0	1.490	1.490	1.500	1.460	1.510	475,000	703,000	1.4800	1.244	1.244	1.252	1.218	1.260	569,158	1.2352	0.68%
2019-10-10	0	1.480	1.470	1.480	1.470	1.480	255,000	377,350	1.4798	1.235	1.227	1.235	1.227	1.235	305,548	1.2350	0.68%
2019-10-09	0	1.470	1.460	1.480	1.460	1.500	905,000	1,343,750	1.4848	1.227	1.218	1.235	1.218	1.252	1,084,395	1.2392	-2.00%
2019-10-08	0	1.500	1.500	1.530	1.500	1.550	220,000	332,650	1.5120	1.252	1.252	1.277	1.252	1.294	263,610	1.2619	-3.23%
2019-10-04	0	1.550	1.500	1.550	1.500	1.550	245,000	370,150	1.5108	1.294	1.252	1.294	1.252	1.294	293,566	1.2609	2.65%
2019-10-03	0	1.510	1.510	1.540	1.500	1.540	385,000	580,300	1.5073	1.260	1.260	1.285	1.252	1.285	461,317	1.2579	0.00%
2019-10-02	0	1.510	1.510	1.550	1.510	1.550	220,000	334,500	1.5205	1.260	1.260	1.294	1.260	1.294	263,610	1.2689	-1.31%
2019-09-30	0	1.530	1.520	1.530	1.520	1.570	355,000	541,650	1.5258	1.277	1.269	1.277	1.269	1.310	425,370	1.2734	1.32%
2019-09-27	0	1.510	1.510	1.530	1.490	1.530	410,000	624,800	1.5239	1.260	1.260	1.277	1.244	1.277	491,273	1.2718	-1.31%
2019-09-26	0	1.530	1.530	1.540	1.530	1.540	300,000	459,100	1.5303	1.277	1.277	1.285	1.277	1.285	359,468	1.2772	0.00%
2019-09-25	0	1.530	1.530	1.550	1.530	1.550	165,000	252,650	1.5312	1.277	1.277	1.294	1.277	1.294	197,707	1.2779	-1.29%
2019-09-24	0	1.550	1.530	1.550	1.530	1.550	75,000	114,950	1.5327	1.294	1.277	1.294	1.277	1.294	89,867	1.2791	1.31%
2019-09-23	0	1.530	1.530	1.560	1.530	1.530	50,000	76,500	1.5300	1.277	1.277	1.302	1.277	1.277	59,911	1.2769	-1.29%
2019-09-20	0	1.550	1.530	1.560	1.540	1.560	305,000	472,650	1.5497	1.294	1.277	1.302	1.285	1.302	365,459	1.2933	0.65%
2019-09-19	0	1.540	1.530	1.550	1.510	1.550	810,000	1,244,000	1.5358	1.285	1.277	1.294	1.260	1.294	970,564	1.2817	2.67%
2019-09-18	0	1.500	1.500	1.510	1.470	1.490	90,000	133,850	1.4872	1.252	1.252	1.260	1.227	1.244	107,840	1.2412	2.04%
2019-09-17	0	1.470	1.470	1.490	1.460	1.470	30,000	44,000	1.4667	1.227	1.227	1.244	1.218	1.227	35,947	1.2240	0.00%
2019-09-16	0	1.470	1.460	1.480	1.460	1.470	120,000	175,250	1.4604	1.227	1.218	1.235	1.218	1.227	143,787	1.2188	-1.34%
2019-09-13	0	1.490	1.490	1.510	1.490	1.510	185,000	277,550	1.5003	1.244	1.244	1.260	1.244	1.260	221,672	1.2521	0.68%
2019-09-12	0	1.480	1.480	1.490	1.480	1.500	570,000	847,850	1.4875	1.235	1.235	1.244	1.235	1.252	682,989	1.2414	0.68%
2019-09-11	0	1.470	1.460	1.480	1.470	1.480	160,000	235,300	1.4706	1.227	1.218	1.235	1.227	1.235	191,716	1.2273	0.00%
2019-09-10	0	1.470	1.450	1.470	1.450	1.480	740,000	1,076,950	1.4553	1.227	1.210	1.227	1.210	1.235	886,688	1.2146	1.38%
2019-09-09	0	1.450	1.450	1.470	1.450	1.470	35,000	51,250	1.4643	1.210	1.210	1.227	1.210	1.227	41,938	1.2220	-2.03%
2019-09-06	0	1.480	1.470	1.490	1.470	1.490	245,000	361,650	1.4761	1.235	1.227	1.244	1.227	1.244	293,566	1.2319	0.68%
2019-09-05	0	1.470	1.470	1.480	1.470	1.490	635,000	937,650	1.4766	1.227	1.227	1.235	1.227	1.244	760,874	1.2323	0.68%
2019-09-04	0	1.460	1.440	1.470	1.430	1.470	1,045,000	1,520,900	1.4554	1.218	1.202	1.227	1.193	1.227	1,252,147	1.2146	2.82%
2019-09-03	0	1.420	1.420	1.430	1.370	1.420	670,000	946,150	1.4122	1.185	1.185	1.193	1.143	1.185	802,812	1.1785	-2.74%
2019-09-02	0	1.460	1.440	1.460	1.450	1.460	15,000	21,850	1.4567	1.218	1.202	1.218	1.210	1.218	17,973	1.2157	0.69%
2019-08-30	0	1.450	1.450	1.470	1.450	1.480	300,000	435,400	1.4513	1.210	1.210	1.227	1.210	1.235	359,468	1.2112	0.00%
2019-08-29	0	1.450	1.450	1.460	1.450	1.470	180,000	261,900	1.4550	1.210	1.210	1.218	1.210	1.227	215,681	1.2143	0.00%
2019-08-28	0	1.450	1.440	1.460	1.420	1.450	135,000	195,200	1.4459	1.210	1.202	1.218	1.185	1.210	161,761	1.2067	0.69%
2019-08-27	0	1.440	1.440	1.450	1.440	1.450	140,000	201,750	1.4411	1.202	1.202	1.210	1.202	1.210	167,752	1.2027	1.41%
2019-08-26	0	1.420	1.420	1.430	1.400	1.430	190,000	269,600	1.4189	1.185	1.185	1.193	1.168	1.193	227,663	1.1842	1.43%
2019-08-23	0	1.400	1.390	1.420	1.400	1.420	745,000	1,051,650	1.4116	1.168	1.160	1.185	1.168	1.185	892,679	1.1781	-2.10%
2019-08-22	0	1.430	1.420	1.440	1.420	1.450	740,105	1,054,543	1.4249	1.193	1.185	1.202	1.185	1.210	886,813	1.1891	2.14%
2019-08-21	0	1.400	1.390	1.410	1.400	1.420	300,000	420,300	1.4010	1.168	1.160	1.177	1.168	1.185	359,468	1.1692	-0.71%
2019-08-20	0	1.410	1.400	1.420	1.380	1.460	195,000	277,050	1.4208	1.177	1.168	1.185	1.152	1.218	233,654	1.1857	-2.08%
2019-08-19	0	1.440	1.430	1.440	1.400	1.440	70,000	99,400	1.4200	1.202	1.193	1.202	1.168	1.202	83,876	1.1851	4.35%
2019-08-16	0	1.380	1.380	1.390	1.370	1.400	320,000	443,000	1.3844	1.152	1.152	1.160	1.143	1.168	383,433	1.1554	0.73%
2019-08-15	0	1.370	1.370	1.400	1.370	1.380	795,000	1,095,200	1.3776	1.143	1.143	1.168	1.143	1.152	952,590	1.1497	0.00%
2019-08-14	0	1.370	1.370	1.380	1.370	1.400	626,692	867,368	1.3840	1.143	1.143	1.152	1.143	1.168	750,919	1.1551	-0.72%
2019-08-13	0	1.380	1.380	1.390	1.380	1.420	380,000	531,400	1.3984	1.152	1.152	1.160	1.152	1.185	455,326	1.1671	-1.85%
2019-08-12	0	1.460	1.460	1.500	1.460	1.490	105,000	154,500	1.4714	1.173	1.173	1.206	1.173	1.198	130,646	1.1826	-0.68%
2019-08-09	0	1.470	1.460	1.470	1.460	1.500	15,000	22,150	1.4767	1.181	1.173	1.181	1.173	1.206	18,664	1.1868	1.38%
2019-08-08	0	1.450	1.440	1.460	1.450	1.450	50,000	72,500	1.4500	1.165	1.157	1.173	1.165	1.165	62,212	1.1654	0.69%
2019-08-07	0	1.440	1.430	1.450	1.430	1.470	335,000	484,200	1.4454	1.157	1.149	1.165	1.149	1.181	416,823	1.1616	0.70%
2019-08-06	0	1.430	1.430	1.440	1.420	1.480	365,000	525,700	1.4403	1.149	1.149	1.157	1.141	1.189	454,150	1.1575	-2.72%
2019-08-05	0	1.470	1.470	1.480	1.470	1.520	375,000	557,450	1.4865	1.181	1.181	1.189	1.181	1.222	466,592	1.1947	-3.29%
2019-08-02	0	1.520	1.510	1.520	1.520	1.520	185,000	281,200	1.5200	1.222	1.214	1.222	1.222	1.222	230,186	1.2216	-2.56%
2019-08-01	0	1.560	1.560	1.580	1.530	1.560	140,000	216,800	1.5486	1.254	1.254	1.270	1.230	1.254	174,195	1.2446	-0.64%
2019-07-31	0	1.570	1.550	1.590	1.550	1.570	60,000	93,400	1.5567	1.262	1.246	1.278	1.246	1.262	74,655	1.2511	0.00%
2019-07-30	0	1.570	1.570	1.580	1.540	1.580	190,000	296,850	1.5624	1.262	1.262	1.270	1.238	1.270	236,407	1.2557	0.64%
2019-07-29	0	1.560	1.560	1.580	1.550	1.590	360,000	562,300	1.5619	1.254	1.254	1.270	1.246	1.278	447,929	1.2553	-1.89%
2019-07-26	0	1.590	1.590	1.600	1.590	1.600	100,000	159,850	1.5985	1.278	1.278	1.286	1.278	1.286	124,425	1.2847	0.00%
2019-07-25	0	1.590	1.580	1.600	1.580	1.600	120,000	191,100	1.5925	1.278	1.270	1.286	1.270	1.286	149,310	1.2799	0.00%
2019-07-24	0	1.590	1.580	1.590	1.590	1.600	65,000	103,500	1.5923	1.278	1.270	1.278	1.278	1.286	80,876	1.2797	0.00%
2019-07-23	0	1.590	1.580	1.590	1.590	1.590	215,000	341,850	1.5900	1.278	1.270	1.278	1.278	1.278	267,513	1.2779	-0.62%
2019-07-22	0	1.600	1.590	1.610	1.590	1.600	260,000	414,300	1.5935	1.286	1.278	1.294	1.278	1.286	323,504	1.2807	-1.23%
2019-07-19	0	1.620	1.620	1.630	1.620	1.620	50,000	81,000	1.6200	1.302	1.302	1.310	1.302	1.302	62,212	1.3020	0.00%
2019-07-18	0	1.620	1.600	1.620	1.590	1.630	25,020	40,583	1.6220	1.302	1.286	1.302	1.278	1.310	31,131	1.3036	2.53%
2019-07-17	0	1.580	1.580	1.620	1.580	1.630	360,000	579,550	1.6099	1.270	1.270	1.302	1.270	1.310	447,929	1.2938	-1.86%
2019-07-16	0	1.610	1.610	1.640	1.600	1.620	175,000	281,150	1.6066	1.294	1.294	1.318	1.286	1.302	217,743	1.2912	0.00%
2019-07-15	0	1.610	1.590	1.610	1.600	1.620	65,000	104,550	1.6085	1.294	1.278	1.294	1.286	1.302	80,876	1.2927	0.62%
2019-07-12	0	1.600	1.590	1.610	1.600	1.600	75,000	120,000	1.6000	1.286	1.278	1.294	1.286	1.286	93,318	1.2859	0.00%
2019-07-11	0	1.600	1.580	1.600	1.580	1.620	305,000	487,750	1.5992	1.286	1.270	1.286	1.270	1.302	379,495	1.2853	0.00%
2019-07-10	0	1.600	1.600	1.620	1.600	1.630	505,002	808,503	1.6010	1.286	1.286	1.302	1.286	1.310	628,347	1.2867	-1.84%
2019-07-09	0	1.630	1.600	1.630	1.600	1.630	40,000	64,600	1.6150	1.310	1.286	1.310	1.286	1.310	49,770	1.2980	0.00%
2019-07-08	0	1.630	1.620	1.630	1.610	1.630	145,000	233,650	1.6114	1.310	1.302	1.310	1.294	1.310	180,416	1.2951	0.00%
2019-07-05	0	1.630	1.630	1.690	-	-	0	0	-	1.310	1.310	1.358	-	-	0	-	0.00%
2019-07-04	0	1.630	1.630	1.670	1.580	1.710	5,140,000	8,185,900	1.5926	1.310	1.310	1.342	1.270	1.374	6,395,428	1.2800	1.87%
2019-07-03	0	1.600	1.590	1.620	1.600	1.620	590,000	947,200	1.6054	1.286	1.278	1.302	1.286	1.302	734,106	1.2903	-1.23%
2019-07-02	0	1.620	1.600	1.620	1.490	1.650	540,000	866,150	1.6040	1.302	1.286	1.302	1.198	1.326	671,893	1.2891	-0.61%
2019-06-28	0	1.630	1.630	1.650	1.630	1.650	115,000	188,600	1.6400	1.310	1.310	1.326	1.310	1.326	143,088	1.3181	-0.61%
2019-06-27	0	1.640	1.640	1.650	1.590	1.640	435,000	706,050	1.6231	1.318	1.318	1.326	1.278	1.318	541,247	1.3045	2.50%
2019-06-26	0	1.600	1.590	1.600	1.590	1.600	35,000	55,950	1.5986	1.286	1.278	1.286	1.278	1.286	43,549	1.2848	0.63%
2019-06-25	0	1.590	1.580	1.600	1.540	1.640	485,000	779,150	1.6065	1.278	1.270	1.286	1.238	1.318	603,460	1.2911	-2.45%
2019-06-24	0	1.630	1.610	1.630	1.600	1.640	240,000	392,150	1.6340	1.310	1.294	1.310	1.286	1.318	298,619	1.3132	1.24%
2019-06-21	0	1.610	1.610	1.630	1.610	1.650	205,000	335,900	1.6385	1.294	1.294	1.310	1.294	1.326	255,071	1.3169	-1.23%
2019-06-20	0	1.630	1.630	1.650	1.630	1.640	235,000	383,350	1.6313	1.310	1.310	1.326	1.310	1.318	292,398	1.3111	0.62%
2019-06-19	0	1.620	1.610	1.640	1.620	1.660	285,000	469,200	1.6463	1.302	1.294	1.318	1.302	1.334	354,610	1.3231	-0.61%
2019-06-18	0	1.630	1.630	1.650	1.600	1.640	360,000	582,250	1.6174	1.310	1.310	1.326	1.286	1.318	447,929	1.2999	3.16%
2019-06-17	0	1.580	1.580	1.600	1.580	1.600	170,000	271,400	1.5965	1.270	1.270	1.286	1.270	1.286	211,522	1.2831	0.64%
2019-06-14	0	1.570	1.560	1.580	1.560	1.590	225,000	355,650	1.5807	1.262	1.254	1.270	1.254	1.278	279,955	1.2704	1.95%
2019-06-13	0	1.540	1.540	1.560	1.500	1.560	531,503	811,684	1.5271	1.238	1.238	1.254	1.206	1.254	661,321	1.2274	0.00%
2019-06-12	0	1.540	1.540	1.550	1.520	1.550	170,000	260,000	1.5294	1.238	1.238	1.246	1.222	1.246	211,522	1.2292	0.00%
2019-06-11	0	1.540	1.540	1.560	1.520	1.560	230,000	355,650	1.5463	1.238	1.238	1.254	1.222	1.254	286,177	1.2428	0.00%
2019-06-10	0	1.540	1.530	1.550	1.520	1.560	275,000	423,950	1.5416	1.238	1.230	1.246	1.222	1.254	342,168	1.2390	1.32%
2019-06-06	0	1.520	1.510	1.560	1.510	1.520	160,000	243,000	1.5188	1.222	1.214	1.254	1.214	1.222	199,079	1.2206	0.66%
2019-06-05	0	1.510	1.510	1.530	1.500	1.560	1,525,000	2,314,950	1.5180	1.214	1.214	1.230	1.206	1.254	1,897,476	1.2200	-1.31%
2019-06-04	0	1.530	1.530	1.550	1.530	1.550	360,000	556,200	1.5450	1.230	1.230	1.246	1.230	1.246	447,929	1.2417	-2.55%
2019-06-03	0	1.570	1.530	1.570	-	-	0	0	-	1.262	1.230	1.262	-	-	0	-	0.00%
2019-05-31	0	1.570	1.570	1.580	1.550	1.580	165,000	258,850	1.5688	1.262	1.262	1.270	1.246	1.270	205,301	1.2608	0.00%
2019-05-30	0	1.570	1.570	1.580	1.560	1.580	174,000	273,040	1.5692	1.262	1.262	1.270	1.254	1.270	216,499	1.2612	1.95%
2019-05-29	0	1.540	1.540	1.550	1.540	1.560	270,000	418,400	1.5496	1.238	1.238	1.246	1.238	1.254	335,947	1.2454	-1.91%
2019-05-28	0	1.570	1.560	1.570	1.520	1.570	25,000	38,900	1.5560	1.262	1.254	1.262	1.222	1.262	31,106	1.2506	-0.63%
2019-05-27	0	1.580	1.570	1.580	1.570	1.580	30,352	47,688	1.5712	1.270	1.262	1.270	1.262	1.270	37,765	1.2627	0.64%
2019-05-24	0	1.570	1.540	1.570	-	-	0	0	-	1.262	1.238	1.262	-	-	0	-	0.00%
2019-05-23	0	1.570	1.550	1.580	1.530	1.570	200,000	311,300	1.5565	1.262	1.246	1.270	1.230	1.262	248,849	1.2510	0.00%
2019-05-22	0	1.570	1.560	1.580	1.560	1.570	35,000	54,900	1.5686	1.262	1.254	1.270	1.254	1.262	43,549	1.2607	1.29%
2019-05-21	0	1.550	1.550	1.570	1.540	1.540	25,000	38,600	1.5440	1.246	1.246	1.262	1.238	1.238	31,106	1.2409	1.31%
2019-05-20	0	1.530	1.530	1.590	1.530	1.600	230,000	365,100	1.5874	1.230	1.230	1.278	1.230	1.286	286,177	1.2758	-3.77%
2019-05-17	0	1.590	1.590	1.600	1.570	1.600	20,000	31,750	1.5875	1.278	1.278	1.286	1.262	1.286	24,885	1.2759	-3.05%
2019-05-16	0	1.640	1.580	1.640	1.600	1.640	65,000	104,200	1.6031	1.318	1.270	1.318	1.286	1.318	80,876	1.2884	1.86%
2019-05-15	0	1.610	1.570	1.620	1.600	1.620	160,000	258,300	1.6144	1.294	1.262	1.302	1.286	1.302	199,079	1.2975	3.87%
2019-05-14	0	1.550	1.550	1.580	1.550	1.580	310,000	486,850	1.5705	1.246	1.246	1.270	1.246	1.270	385,716	1.2622	-3.73%
2019-05-10	0	1.610	1.570	1.630	1.560	1.610	215,000	339,350	1.5784	1.294	1.262	1.310	1.254	1.294	267,513	1.2685	0.62%
2019-05-09	0	1.600	1.580	1.620	1.570	1.600	645,000	1,030,450	1.5976	1.286	1.270	1.302	1.262	1.286	802,539	1.2840	0.00%
2019-05-08	0	1.600	1.600	1.620	1.600	1.630	123,000	197,580	1.6063	1.286	1.286	1.302	1.286	1.310	153,042	1.2910	0.00%
2019-05-07	0	1.600	1.600	1.610	1.590	1.600	200,000	320,000	1.6000	1.286	1.286	1.294	1.278	1.286	248,849	1.2859	0.00%
2019-05-06	0	1.600	1.590	1.600	1.570	1.640	315,000	504,400	1.6013	1.286	1.278	1.286	1.262	1.318	391,938	1.2869	-1.23%
2019-05-03	0	1.620	1.620	1.650	1.610	1.650	400,000	650,400	1.6260	1.302	1.302	1.326	1.294	1.326	497,699	1.3068	-1.82%
2019-05-02	0	1.650	1.630	1.660	1.630	1.670	190,000	311,750	1.6408	1.326	1.310	1.334	1.310	1.342	236,407	1.3187	-1.79%
2019-04-30	0	1.680	1.650	1.680	1.650	1.680	110,000	181,800	1.6527	1.350	1.326	1.350	1.326	1.350	136,867	1.3283	1.20%
2019-04-29	0	1.660	1.660	1.670	1.640	1.670	265,000	438,600	1.6551	1.334	1.334	1.342	1.318	1.342	329,725	1.3302	-0.60%
2019-04-26	0	1.670	1.660	1.670	1.670	1.670	40,000	66,800	1.6700	1.342	1.334	1.342	1.342	1.342	49,770	1.3422	0.60%
2019-04-25	0	1.660	1.650	1.670	1.650	1.680	415,000	689,950	1.6625	1.334	1.326	1.342	1.326	1.350	516,362	1.3362	-0.60%
2019-04-24	0	1.670	1.670	1.680	1.660	1.680	472,958	787,419	1.6649	1.342	1.342	1.350	1.334	1.350	588,476	1.3381	0.00%
2019-04-23	0	1.670	1.670	1.680	1.670	1.720	300,000	508,800	1.6960	1.342	1.342	1.350	1.342	1.382	373,274	1.3631	-2.91%
2019-04-18	0	1.720	1.710	1.720	1.700	1.730	130,000	222,150	1.7088	1.382	1.374	1.382	1.366	1.390	161,752	1.3734	1.18%
2019-04-17	0	1.700	1.700	1.720	1.700	1.720	1,150,000	1,955,300	1.7003	1.366	1.366	1.382	1.366	1.382	1,430,884	1.3665	-0.58%
2019-04-16	0	1.710	1.690	1.710	1.680	1.720	40,000	68,150	1.7038	1.374	1.358	1.374	1.350	1.382	49,770	1.3693	1.18%
2019-04-15	0	1.690	1.690	1.710	1.690	1.720	345,200	588,084	1.7036	1.358	1.358	1.374	1.358	1.382	429,514	1.3692	-1.74%
2019-04-12	0	1.720	1.720	1.730	1.720	1.750	495,000	852,200	1.7216	1.382	1.382	1.390	1.382	1.406	615,902	1.3837	0.58%
2019-04-11	0	1.710	1.710	1.720	1.710	1.720	390,000	670,700	1.7197	1.374	1.374	1.382	1.374	1.382	485,256	1.3822	-0.58%
2019-04-10	0	1.720	1.720	1.730	1.700	1.750	975,000	1,692,400	1.7358	1.382	1.382	1.390	1.366	1.406	1,213,140	1.3951	1.18%
2019-04-09	0	1.700	1.690	1.700	1.690	1.700	2,115,000	3,594,600	1.6996	1.366	1.358	1.366	1.358	1.366	2,631,582	1.3659	-0.58%
2019-04-08	0	1.710	1.710	1.720	1.700	1.720	890,000	1,518,050	1.7057	1.374	1.374	1.382	1.366	1.382	1,107,380	1.3708	-0.58%
2019-04-04	0	1.720	1.710	1.720	1.700	1.720	310,000	530,700	1.7119	1.382	1.374	1.382	1.366	1.382	385,716	1.3759	1.18%
2019-04-03	0	1.700	1.700	1.710	1.690	1.710	3,420,000	5,813,550	1.6999	1.366	1.366	1.374	1.358	1.374	4,255,324	1.3662	0.00%
2019-04-02	0	1.700	1.700	1.710	1.670	1.710	3,190,000	5,376,650	1.6855	1.366	1.366	1.374	1.342	1.374	3,969,147	1.3546	0.00%
2019-04-01	0	1.700	1.690	1.710	1.650	1.720	2,310,000	3,921,800	1.6977	1.366	1.358	1.374	1.326	1.382	2,874,210	1.3645	3.66%
2019-03-29	0	1.640	1.630	1.650	1.630	1.670	345,000	567,650	1.6454	1.318	1.310	1.326	1.310	1.342	429,265	1.3224	-1.80%
2019-03-28	0	1.670	1.660	1.680	1.650	1.690	310,800	518,054	1.6668	1.342	1.334	1.350	1.326	1.358	386,712	1.3396	-0.60%
2019-03-27	0	1.680	1.680	1.690	1.680	1.690	75,000	126,400	1.6853	1.350	1.350	1.358	1.350	1.358	93,318	1.3545	-0.59%
2019-03-26	0	1.690	1.680	1.690	1.670	1.700	325,000	549,900	1.6920	1.358	1.350	1.358	1.342	1.366	404,380	1.3599	-2.31%
2019-03-25	0	1.730	1.720	1.740	1.720	1.730	225,000	387,600	1.7227	1.390	1.382	1.398	1.382	1.390	279,955	1.3845	-1.14%
2019-03-22	0	1.750	1.750	1.760	1.750	1.750	265,000	463,450	1.7489	1.406	1.406	1.415	1.406	1.406	329,725	1.4056	0.00%
2019-03-21	0	1.750	1.750	1.760	1.740	1.760	275,000	480,500	1.7473	1.406	1.406	1.415	1.398	1.415	342,168	1.4043	0.00%
2019-03-20	0	1.750	1.750	1.760	1.750	1.780	315,000	553,650	1.7576	1.406	1.406	1.415	1.406	1.431	391,938	1.4126	-0.57%
2019-03-19	0	1.760	1.760	1.780	1.760	1.780	255,000	449,150	1.7614	1.415	1.415	1.431	1.415	1.431	317,283	1.4156	0.00%
2019-03-18	0	1.760	1.750	1.760	1.760	1.770	450,000	792,200	1.7604	1.415	1.406	1.415	1.415	1.423	559,911	1.4149	0.57%
2019-03-15	0	1.750	1.750	1.760	1.750	1.780	885,000	1,556,450	1.7587	1.406	1.406	1.415	1.406	1.431	1,101,158	1.4135	-0.57%
2019-03-14	0	1.760	1.750	1.760	1.740	1.760	305,000	533,900	1.7505	1.415	1.406	1.415	1.398	1.415	379,495	1.4069	0.57%
2019-03-13	0	1.750	1.740	1.750	1.750	1.760	200,057	351,449	1.7567	1.406	1.398	1.406	1.406	1.415	248,920	1.4119	0.00%
2019-03-12	0	1.750	1.750	1.760	1.750	1.790	505,000	890,400	1.7632	1.406	1.406	1.415	1.406	1.439	628,345	1.4171	-2.23%
2019-03-11	0	1.790	1.770	1.790	1.770	1.790	1,435,000	2,561,500	1.7850	1.439	1.423	1.439	1.423	1.439	1,785,494	1.4346	0.00%
2019-03-08	0	1.790	1.780	1.790	1.770	1.800	505,000	900,150	1.7825	1.439	1.431	1.439	1.423	1.447	628,345	1.4326	0.56%
2019-03-07	0	1.780	1.780	1.790	1.780	1.800	715,000	1,278,100	1.7876	1.431	1.431	1.439	1.431	1.447	889,636	1.4367	-0.56%
2019-03-06	0	1.790	1.780	1.790	1.780	1.790	60,750	108,505	1.7861	1.439	1.431	1.439	1.431	1.439	75,588	1.4355	0.56%
2019-03-05	0	1.780	1.770	1.790	1.770	1.800	1,350,000	2,413,050	1.7874	1.431	1.423	1.439	1.423	1.447	1,679,733	1.4366	-0.56%
2019-03-04	0	1.790	1.780	1.790	1.780	1.790	405,000	721,450	1.7814	1.439	1.431	1.439	1.431	1.439	503,920	1.4317	0.56%
2019-03-01	0	1.780	1.770	1.790	1.780	1.790	795,000	1,417,250	1.7827	1.431	1.423	1.439	1.431	1.439	989,176	1.4328	0.00%
2019-02-28	0	1.780	1.770	1.780	1.770	1.780	995,000	1,767,550	1.7764	1.431	1.423	1.431	1.423	1.431	1,238,025	1.4277	0.00%
2019-02-27	0	1.780	1.770	1.780	1.770	1.780	590,000	1,045,050	1.7713	1.431	1.423	1.431	1.423	1.431	734,106	1.4236	0.56%
2019-02-26	0	1.770	1.750	1.770	1.750	1.770	660,000	1,162,400	1.7612	1.423	1.406	1.423	1.406	1.423	821,203	1.4155	0.57%
2019-02-25	0	1.760	1.750	1.770	1.750	1.770	725,000	1,274,750	1.7583	1.415	1.406	1.423	1.406	1.423	902,079	1.4131	0.57%
2019-02-22	0	1.750	1.750	1.760	1.750	1.780	1,019,000	1,792,140	1.7587	1.406	1.406	1.415	1.406	1.431	1,267,887	1.4135	-0.57%
2019-02-21	0	1.760	1.750	1.760	1.740	1.760	450,000	787,450	1.7499	1.415	1.406	1.415	1.398	1.415	559,911	1.4064	1.73%
2019-02-20	0	1.730	1.730	1.740	1.720	1.740	725,000	1,255,250	1.7314	1.390	1.390	1.398	1.382	1.398	902,079	1.3915	0.58%
2019-02-19	0	1.720	1.700	1.720	1.700	1.720	255,000	435,000	1.7059	1.382	1.366	1.382	1.366	1.382	317,283	1.3710	1.18%
2019-02-18	0	1.700	1.700	1.720	1.700	1.720	390,000	664,450	1.7037	1.366	1.366	1.382	1.366	1.382	485,256	1.3693	0.00%
2019-02-15	0	1.700	1.700	1.710	1.700	1.730	1,260,000	2,152,550	1.7084	1.366	1.366	1.374	1.366	1.390	1,567,751	1.3730	-0.58%
2019-02-14	0	1.710	1.710	1.720	1.700	1.720	645,000	1,103,650	1.7111	1.374	1.374	1.382	1.366	1.382	802,539	1.3752	0.00%
2019-02-13	0	1.710	1.710	1.720	1.710	1.730	565,000	969,050	1.7151	1.374	1.374	1.382	1.374	1.390	702,999	1.3785	0.00%
2019-02-12	0	1.710	1.700	1.710	1.670	1.730	1,235,000	2,115,800	1.7132	1.374	1.366	1.374	1.342	1.390	1,536,645	1.3769	-0.58%
2019-02-11	0	1.720	1.710	1.720	1.710	1.730	437,600	753,294	1.7214	1.382	1.374	1.382	1.374	1.390	544,482	1.3835	0.58%
2019-02-08	0	1.710	1.700	1.710	1.650	1.720	415,000	702,750	1.6934	1.374	1.366	1.374	1.326	1.382	516,362	1.3610	1.79%
2019-02-04	0	1.680	1.670	1.680	1.670	1.680	705,000	1,183,150	1.6782	1.350	1.342	1.350	1.342	1.350	877,194	1.3488	0.00%
2019-02-01	0	1.680	1.670	1.680	1.670	1.680	925,000	1,551,450	1.6772	1.350	1.342	1.350	1.342	1.350	1,150,928	1.3480	0.00%
2019-01-31	0	1.680	1.670	1.680	1.670	1.690	1,095,000	1,838,100	1.6786	1.350	1.342	1.350	1.342	1.358	1,362,450	1.3491	0.00%
2019-01-30	0	1.680	1.670	1.680	1.670	1.690	1,050,000	1,766,700	1.6826	1.350	1.342	1.350	1.342	1.358	1,306,459	1.3523	0.00%
2019-01-29	0	1.680	1.670	1.680	1.660	1.690	692,900	1,158,377	1.6718	1.350	1.342	1.350	1.334	1.358	862,139	1.3436	0.60%
2019-01-28	0	1.670	1.670	1.690	1.670	1.690	1,005,000	1,686,150	1.6778	1.342	1.342	1.358	1.342	1.358	1,250,468	1.3484	-0.60%
2019-01-25	0	1.680	1.670	1.680	1.660	1.680	795,150	1,328,944	1.6713	1.350	1.342	1.350	1.334	1.350	989,363	1.3432	0.60%
2019-01-24	0	1.670	1.660	1.670	1.670	1.680	740,000	1,236,500	1.6709	1.342	1.334	1.342	1.342	1.350	920,743	1.3429	0.00%
2019-01-23	0	1.670	1.650	1.670	1.640	1.680	900,000	1,495,550	1.6617	1.342	1.326	1.342	1.318	1.350	1,119,822	1.3355	1.83%
2019-01-22	0	1.640	1.630	1.640	1.630	1.690	1,690,000	2,807,800	1.6614	1.318	1.310	1.318	1.310	1.358	2,102,777	1.3353	-1.80%
2019-01-21	0	1.670	1.660	1.670	1.640	1.670	980,000	1,616,900	1.6499	1.342	1.334	1.342	1.318	1.342	1,219,362	1.3260	1.83%
2019-01-18	0	1.640	1.640	1.650	1.640	1.650	561,000	922,600	1.6446	1.318	1.318	1.326	1.318	1.326	698,022	1.3217	0.00%
2019-01-17	0	1.640	1.640	1.650	1.630	1.650	290,000	474,850	1.6374	1.318	1.318	1.326	1.310	1.326	360,832	1.3160	0.61%
2019-01-16	0	1.630	1.630	1.640	1.600	1.630	265,000	428,700	1.6177	1.310	1.310	1.318	1.286	1.310	329,725	1.3002	1.24%
2019-01-15	0	1.610	1.600	1.610	1.580	1.610	964,000	1,544,400	1.6021	1.294	1.286	1.294	1.270	1.294	1,199,454	1.2876	2.55%
2019-01-14	0	1.570	1.570	1.590	1.570	1.600	195,000	307,800	1.5785	1.262	1.262	1.278	1.262	1.286	242,628	1.2686	-0.63%
2019-01-11	0	1.580	1.570	1.580	1.560	1.590	725,220	1,147,286	1.5820	1.270	1.262	1.270	1.254	1.278	902,353	1.2714	2.60%
2019-01-10	0	1.540	1.530	1.560	1.540	1.580	170,000	262,500	1.5441	1.238	1.230	1.254	1.238	1.270	211,522	1.2410	0.00%
2019-01-09	0	1.540	1.540	1.550	1.540	1.570	3,820,000	5,914,550	1.5483	1.238	1.238	1.246	1.238	1.262	4,753,022	1.2444	-2.53%
2019-01-08	0	1.580	1.560	1.580	1.550	1.580	305,000	476,400	1.5620	1.270	1.254	1.270	1.246	1.270	379,495	1.2554	1.94%
2019-01-07	0	1.550	1.540	1.550	1.510	1.550	465,000	716,150	1.5401	1.246	1.238	1.246	1.214	1.246	578,575	1.2378	1.31%
2019-01-04	0	1.530	1.530	1.540	1.500	1.550	740,000	1,130,000	1.5270	1.230	1.230	1.238	1.206	1.246	920,743	1.2273	2.68%
2019-01-03	0	1.490	1.490	1.500	1.480	1.510	1,150,000	1,717,900	1.4938	1.198	1.198	1.206	1.189	1.214	1,430,884	1.2006	0.68%
2019-01-02	0	1.480	1.470	1.480	1.390	1.480	1,855,000	2,658,750	1.4333	1.189	1.181	1.189	1.117	1.189	2,308,078	1.1519	0.00%
2018-12-31	0	1.480	1.470	1.480	1.420	1.480	485,000	709,250	1.4624	1.189	1.181	1.189	1.141	1.189	603,460	1.1753	3.50%
2018-12-28	0	1.430	1.430	1.450	1.420	1.450	235,000	336,200	1.4306	1.149	1.149	1.165	1.141	1.165	292,398	1.1498	1.42%
2018-12-27	0	1.410	1.410	1.450	1.400	1.450	275,000	390,000	1.4182	1.133	1.133	1.165	1.125	1.165	342,168	1.1398	0.00%
2018-12-24	0	1.410	1.400	1.430	1.400	1.420	305,000	430,900	1.4128	1.133	1.125	1.149	1.125	1.141	379,495	1.1355	-0.70%
2018-12-21	0	1.420	1.410	1.430	1.410	1.430	365,000	519,000	1.4219	1.141	1.133	1.149	1.133	1.149	454,150	1.1428	-0.70%
2018-12-20	0	1.430	1.440	1.450	1.430	1.450	25,000	36,000	1.4400	1.149	1.157	1.165	1.149	1.165	31,106	1.1573	-2.72%
2018-12-19	0	1.470	1.450	1.480	1.450	1.480	110,000	160,550	1.4595	1.181	1.165	1.189	1.165	1.189	136,867	1.1730	-0.68%
2018-12-18	0	1.480	1.460	1.480	1.450	1.480	75,000	110,600	1.4747	1.189	1.173	1.189	1.165	1.189	93,318	1.1852	0.00%
2018-12-17	0	1.480	1.470	1.490	1.440	1.500	335,000	495,500	1.4791	1.189	1.181	1.198	1.157	1.206	416,823	1.1888	3.50%
2018-12-14	0	1.430	1.430	1.440	1.430	1.460	1,010,000	1,460,650	1.4462	1.149	1.149	1.157	1.149	1.173	1,256,689	1.1623	-2.05%
2018-12-13	0	1.460	1.460	1.480	1.450	1.490	340,000	500,500	1.4721	1.173	1.173	1.189	1.165	1.198	423,044	1.1831	0.69%
2018-12-12	0	1.450	1.460	1.470	1.450	1.490	335,000	489,950	1.4625	1.165	1.173	1.181	1.165	1.198	416,823	1.1754	-0.68%
2018-12-11	0	1.460	1.460	1.480	1.460	1.490	100,000	147,650	1.4765	1.173	1.173	1.189	1.173	1.198	124,425	1.1867	0.55%
2018-12-10	0	1.480	1.480	1.510	1.480	1.510	70,000	105,200	1.5029	1.167	1.167	1.191	1.167	1.191	88,777	1.1850	-1.33%
2018-12-07	0	1.500	1.500	1.520	1.480	1.520	300,300	449,738	1.4976	1.183	1.183	1.199	1.167	1.199	380,853	1.1809	0.67%
2018-12-06	0	1.490	1.490	1.510	1.480	1.510	2,530,000	3,793,100	1.4992	1.175	1.175	1.191	1.167	1.191	3,208,648	1.1821	-1.97%
2018-12-05	0	1.520	1.520	1.530	1.460	1.540	1,665,000	2,508,750	1.5068	1.199	1.199	1.206	1.151	1.214	2,111,620	1.1881	1.33%
2018-12-04	0	1.500	1.490	1.500	1.460	1.500	1,385,000	2,056,000	1.4845	1.183	1.175	1.183	1.151	1.183	1,756,513	1.1705	0.67%
2018-12-03	0	1.490	1.480	1.500	1.450	1.500	1,410,000	2,078,650	1.4742	1.175	1.167	1.183	1.143	1.183	1,788,219	1.1624	3.47%
2018-11-30	0	1.440	1.440	1.450	1.430	1.450	860,000	1,240,150	1.4420	1.135	1.135	1.143	1.128	1.143	1,090,687	1.1370	0.00%
2018-11-29	0	1.440	1.440	1.450	1.420	1.450	1,260,000	1,800,250	1.4288	1.135	1.135	1.143	1.120	1.143	1,597,983	1.1266	2.13%
2018-11-28	0	1.410	1.390	1.430	1.400	1.430	175,000	248,450	1.4197	1.112	1.096	1.128	1.104	1.128	221,942	1.1194	-1.40%
2018-11-27	0	1.430	1.410	1.430	1.410	1.440	65,000	92,400	1.4215	1.128	1.112	1.128	1.112	1.135	82,436	1.1209	2.14%
2018-11-26	0	1.400	1.400	1.420	1.400	1.410	980,000	1,379,950	1.4081	1.104	1.104	1.120	1.104	1.112	1,242,876	1.1103	-1.41%
2018-11-23	0	1.420	1.410	1.460	1.410	1.440	195,000	279,050	1.4310	1.120	1.112	1.151	1.112	1.135	247,307	1.1284	0.00%
2018-11-22	0	1.420	1.420	1.430	1.420	1.450	65,000	92,900	1.4292	1.120	1.120	1.128	1.120	1.143	82,436	1.1269	0.71%
2018-11-21	0	1.410	1.410	1.430	1.400	1.420	295,000	418,150	1.4175	1.112	1.112	1.128	1.104	1.120	374,131	1.1177	-1.40%
2018-11-20	0	1.430	1.430	1.440	1.420	1.440	175,000	251,300	1.4360	1.128	1.128	1.135	1.120	1.135	221,942	1.1323	-0.69%
2018-11-19	0	1.440	1.440	1.470	1.440	1.470	115,000	166,750	1.4500	1.135	1.135	1.159	1.135	1.159	145,848	1.1433	0.00%
2018-11-16	0	1.440	1.440	1.450	1.430	1.480	225,000	330,500	1.4689	1.135	1.135	1.143	1.128	1.167	285,354	1.1582	0.70%
2018-11-15	0	1.430	1.420	1.430	1.420	1.430	35,000	49,800	1.4229	1.128	1.120	1.128	1.120	1.128	44,388	1.1219	0.00%
2018-11-14	0	1.430	1.420	1.430	1.420	1.430	125,000	177,600	1.4208	1.128	1.120	1.128	1.120	1.128	158,530	1.1203	2.88%
2018-11-13	0	1.390	1.390	1.410	1.380	1.410	255,000	356,100	1.3965	1.096	1.096	1.112	1.088	1.112	323,401	1.1011	0.00%
2018-11-12	0	1.390	1.390	1.420	1.390	1.420	425,000	598,150	1.4074	1.096	1.096	1.120	1.096	1.120	539,002	1.1097	-0.71%
2018-11-09	0	1.400	1.400	1.410	1.400	1.410	190,000	266,500	1.4026	1.104	1.104	1.112	1.104	1.112	240,966	1.1060	0.00%
2018-11-08	0	1.400	1.400	1.410	1.390	1.430	200,000	280,850	1.4043	1.104	1.104	1.112	1.096	1.128	253,648	1.1072	-2.10%
2018-11-07	0	1.430	1.410	1.440	1.390	1.440	185,000	262,750	1.4203	1.128	1.112	1.135	1.096	1.135	234,624	1.1199	0.70%
2018-11-06	0	1.420	1.410	1.430	1.390	1.420	460,000	646,400	1.4052	1.120	1.112	1.128	1.096	1.120	583,391	1.1080	0.00%
2018-11-05	0	1.420	1.410	1.440	1.420	1.420	65,000	92,300	1.4200	1.120	1.112	1.135	1.120	1.120	82,436	1.1197	-1.39%
2018-11-02	0	1.440	1.440	1.450	1.420	1.450	360,000	516,600	1.4350	1.135	1.135	1.143	1.120	1.143	456,567	1.1315	1.41%
2018-11-01	0	1.420	1.410	1.420	1.410	1.430	385,000	543,250	1.4110	1.120	1.112	1.120	1.112	1.128	488,273	1.1126	1.43%
2018-10-31	0	1.400	1.400	1.420	1.380	1.420	195,000	272,400	1.3969	1.104	1.104	1.120	1.088	1.120	247,307	1.1015	0.72%
2018-10-30	0	1.390	1.390	1.420	1.380	1.400	70,000	96,900	1.3843	1.096	1.096	1.120	1.088	1.104	88,777	1.0915	0.00%
2018-10-29	0	1.390	1.390	1.400	1.390	1.390	5,195	7,215	1.3888	1.096	1.096	1.104	1.096	1.096	6,589	1.0951	0.00%
2018-10-26	0	1.390	1.380	1.410	1.380	1.390	75,000	103,900	1.3853	1.096	1.088	1.112	1.088	1.096	95,118	1.0923	0.00%
2018-10-25	0	1.390	1.380	1.400	1.380	1.400	420,010	582,263	1.3863	1.096	1.088	1.104	1.088	1.104	532,674	1.0931	-0.71%
2018-10-24	0	1.400	1.390	1.420	1.390	1.410	127,000	177,940	1.4011	1.104	1.096	1.120	1.096	1.112	161,067	1.1048	0.00%
2018-10-23	0	1.400	1.390	1.410	1.390	1.410	340,000	475,950	1.3999	1.104	1.096	1.112	1.096	1.112	431,202	1.1038	-2.10%
2018-10-22	0	1.430	1.410	1.430	1.400	1.440	695,000	996,150	1.4333	1.128	1.112	1.128	1.104	1.135	881,427	1.1302	2.14%
2018-10-19	0	1.400	1.390	1.400	1.400	1.430	328,205	461,676	1.4067	1.104	1.096	1.104	1.104	1.128	416,243	1.1092	0.00%
2018-10-18	0	1.400	1.400	1.440	1.400	1.400	360,000	504,000	1.4000	1.104	1.104	1.135	1.104	1.104	456,567	1.1039	-2.10%
2018-10-16	0	1.430	1.410	1.430	1.410	1.450	55,000	78,800	1.4327	1.128	1.112	1.128	1.112	1.143	69,753	1.1297	2.14%
2018-10-15	0	1.400	1.400	1.440	1.400	1.450	1,330,000	1,867,050	1.4038	1.104	1.104	1.135	1.104	1.143	1,686,760	1.1069	-0.71%
2018-10-12	0	1.410	1.410	1.430	1.410	1.440	665,000	946,700	1.4236	1.112	1.112	1.128	1.112	1.135	843,380	1.1225	-0.70%
2018-10-11	0	1.420	1.420	1.430	1.410	1.440	715,000	1,014,750	1.4192	1.120	1.120	1.128	1.112	1.135	906,792	1.1191	-3.40%
2018-10-10	0	1.470	1.450	1.480	1.470	1.470	217,000	318,850	1.4694	1.159	1.143	1.167	1.159	1.159	275,208	1.1586	1.38%
2018-10-09	0	1.450	1.450	1.470	1.450	1.490	550,000	803,850	1.4615	1.143	1.143	1.159	1.143	1.175	697,532	1.1524	-1.36%
2018-10-08	0	1.470	1.460	1.480	1.460	1.490	255,000	377,900	1.4820	1.159	1.151	1.167	1.151	1.175	323,401	1.1685	0.00%
2018-10-05	0	1.470	1.460	1.470	1.450	1.480	765,000	1,122,300	1.4671	1.159	1.151	1.159	1.143	1.167	970,204	1.1568	-0.68%
2018-10-04	0	1.480	1.470	1.490	1.470	1.480	50,000	73,850	1.4770	1.167	1.159	1.175	1.159	1.167	63,412	1.1646	-0.67%
2018-10-03	0	1.490	1.480	1.490	1.460	1.490	330,000	487,400	1.4770	1.175	1.167	1.175	1.151	1.175	418,519	1.1646	0.68%
2018-10-02	0	1.480	1.470	1.500	1.470	1.510	210,000	311,050	1.4812	1.167	1.159	1.183	1.159	1.191	266,330	1.1679	-1.33%
2018-09-28	0	1.500	1.500	1.510	1.470	1.510	785,000	1,165,100	1.4842	1.183	1.183	1.191	1.159	1.191	995,569	1.1703	0.67%
2018-09-27	0	1.490	1.490	1.510	1.490	1.510	165,000	248,550	1.5064	1.175	1.175	1.191	1.175	1.191	209,260	1.1878	0.00%
2018-09-26	0	1.490	1.490	1.520	1.490	1.500	435,000	651,600	1.4979	1.175	1.175	1.199	1.175	1.183	551,685	1.1811	0.00%
2018-09-24	0	1.490	1.490	1.520	1.490	1.510	415,000	621,500	1.4976	1.175	1.175	1.199	1.175	1.191	526,320	1.1808	-1.32%
2018-09-21	0	1.510	1.500	1.530	1.500	1.530	455,000	689,150	1.5146	1.191	1.183	1.206	1.183	1.206	577,049	1.1943	-1.31%
2018-09-20	0	1.530	1.520	1.540	1.530	1.530	20,000	30,600	1.5300	1.206	1.199	1.214	1.206	1.206	25,365	1.2064	0.00%
2018-09-19	0	1.530	1.530	1.540	1.510	1.570	230,000	354,400	1.5409	1.206	1.206	1.214	1.191	1.238	291,695	1.2150	-0.65%
2018-09-18	0	1.540	1.520	1.540	1.500	1.550	70,000	107,850	1.5407	1.214	1.199	1.214	1.183	1.222	88,777	1.2148	1.32%
2018-09-17	0	1.520	1.520	1.550	1.490	1.520	319,658	480,604	1.5035	1.199	1.199	1.222	1.175	1.199	405,403	1.1855	1.33%
2018-09-14	0	1.500	1.500	1.530	1.500	1.520	225,000	338,350	1.5038	1.183	1.183	1.206	1.183	1.199	285,354	1.1857	0.00%
2018-09-13	0	1.500	1.520	1.540	1.490	1.540	1,040,000	1,572,850	1.5124	1.183	1.199	1.214	1.175	1.214	1,318,970	1.1925	0.00%
2018-09-12	0	1.500	1.500	1.510	1.470	1.530	3,635,000	5,396,125	1.4845	1.183	1.183	1.191	1.159	1.206	4,610,054	1.1705	-2.60%
2018-09-11	0	1.540	1.530	1.540	1.530	1.550	290,000	446,250	1.5388	1.214	1.206	1.214	1.206	1.222	367,790	1.2133	0.65%
2018-09-10	0	1.530	1.530	1.550	1.530	1.570	210,000	324,300	1.5443	1.206	1.206	1.222	1.206	1.238	266,330	1.2177	-0.65%
2018-09-07	0	1.540	1.530	1.550	1.530	1.560	365,000	565,150	1.5484	1.214	1.206	1.222	1.206	1.230	462,908	1.2209	-0.65%
2018-09-06	0	1.550	1.550	1.560	1.550	1.590	240,000	376,150	1.5673	1.222	1.222	1.230	1.222	1.254	304,378	1.2358	-2.52%
2018-09-05	0	1.590	1.590	1.600	1.580	1.640	160,000	256,050	1.6003	1.254	1.254	1.262	1.246	1.293	202,918	1.2618	0.63%
2018-09-04	0	1.580	1.580	1.600	1.580	1.600	75,000	118,600	1.5813	1.246	1.246	1.262	1.246	1.262	95,118	1.2469	0.00%
2018-09-03	0	1.580	1.580	1.600	1.580	1.590	75,000	118,650	1.5820	1.246	1.246	1.262	1.246	1.254	95,118	1.2474	0.00%
2018-08-31	0	1.580	1.580	1.590	1.560	1.590	250,000	394,100	1.5764	1.246	1.246	1.254	1.230	1.254	317,060	1.2430	0.00%
2018-08-30	0	1.580	1.580	1.590	1.580	1.600	113,000	179,300	1.5867	1.246	1.246	1.254	1.246	1.262	143,311	1.2511	-0.63%
2018-08-29	0	1.590	1.590	1.600	1.580	1.610	320,000	510,700	1.5959	1.254	1.254	1.262	1.246	1.269	405,837	1.2584	0.00%
2018-08-28	0	1.590	1.590	1.600	1.590	1.610	1,660,000	2,656,100	1.6001	1.254	1.254	1.262	1.254	1.269	2,105,279	1.2616	0.00%
2018-08-27	0	1.590	1.590	1.600	1.590	1.600	850,000	1,353,200	1.5920	1.254	1.254	1.262	1.254	1.262	1,078,004	1.2553	0.00%
2018-08-24	0	1.590	1.590	1.600	1.590	1.600	1,275,000	2,038,550	1.5989	1.254	1.254	1.262	1.254	1.262	1,617,007	1.2607	0.00%
2018-08-23	0	1.590	1.590	1.600	1.580	1.600	1,835,000	2,927,600	1.5954	1.254	1.254	1.262	1.246	1.262	2,327,221	1.2580	-0.62%
2018-08-22	0	1.600	1.600	1.610	1.590	1.610	1,140,000	1,824,250	1.6002	1.262	1.262	1.269	1.254	1.269	1,445,794	1.2618	-0.62%
2018-08-21	0	1.610	1.610	1.630	1.600	1.610	1,215,000	1,952,150	1.6067	1.269	1.269	1.285	1.262	1.269	1,540,912	1.2669	0.00%
2018-08-20	0	1.610	1.610	1.620	1.570	1.610	810,000	1,296,900	1.6011	1.269	1.269	1.277	1.238	1.269	1,027,275	1.2625	1.90%
2018-08-17	0	1.580	1.580	1.590	1.560	1.590	80,000	126,250	1.5781	1.246	1.246	1.254	1.230	1.254	101,459	1.2443	-0.63%
2018-08-16	0	1.590	1.580	1.590	1.580	1.610	760,000	1,212,000	1.5947	1.254	1.246	1.254	1.246	1.269	963,863	1.2574	-1.24%
2018-08-15	0	1.610	1.610	1.620	1.610	1.630	456,000	737,790	1.6180	1.269	1.269	1.277	1.269	1.285	578,318	1.2758	-0.62%
2018-08-14	0	1.620	1.620	1.630	1.620	1.640	659,000	1,070,970	1.6251	1.277	1.277	1.285	1.277	1.293	835,770	1.2814	0.43%
2018-08-13	0	1.670	1.670	1.690	1.670	1.680	485,000	814,250	1.6789	1.272	1.272	1.287	1.272	1.279	636,833	1.2786	-1.18%
2018-08-10	0	1.690	1.680	1.700	1.670	1.690	145,000	244,850	1.6886	1.287	1.279	1.295	1.272	1.287	190,393	1.2860	1.20%
2018-08-09	0	1.670	1.680	1.690	-	-	5,000	8,500	1.7000	1.272	1.279	1.287	-	-	6,565	1.2947	0.00%
2018-08-08	0	1.670	1.660	1.700	1.660	1.680	95,000	159,100	1.6747	1.272	1.264	1.295	1.264	1.279	124,740	1.2754	0.00%
2018-08-07	0	1.670	1.660	1.680	1.660	1.680	405,000	673,300	1.6625	1.272	1.264	1.279	1.264	1.279	531,788	1.2661	0.60%
2018-08-06	0	1.660	1.670	1.680	1.650	1.680	665,000	1,105,150	1.6619	1.264	1.272	1.279	1.257	1.279	873,183	1.2657	-0.60%
2018-08-03	0	1.670	1.670	1.680	1.660	1.680	240,000	400,850	1.6702	1.272	1.272	1.279	1.264	1.279	315,134	1.2720	-0.60%
2018-08-02	0	1.680	1.680	1.700	1.680	1.710	245,000	414,750	1.6929	1.279	1.279	1.295	1.279	1.302	321,699	1.2892	-1.75%
2018-08-01	0	1.710	1.710	1.720	1.710	1.730	700,000	1,205,250	1.7218	1.302	1.302	1.310	1.302	1.318	919,140	1.3113	-0.58%
2018-07-31	0	1.720	1.710	1.720	1.710	1.720	340,000	582,350	1.7128	1.310	1.302	1.310	1.302	1.310	446,439	1.3044	0.58%
2018-07-30	0	1.710	1.690	1.710	1.670	1.710	810,000	1,376,900	1.6999	1.302	1.287	1.302	1.272	1.302	1,063,576	1.2946	2.40%
2018-07-27	0	1.670	1.670	1.680	1.660	1.670	640,000	1,065,700	1.6652	1.272	1.272	1.279	1.264	1.272	840,357	1.2682	-1.18%
2018-07-26	0	1.690	1.670	1.690	1.680	1.690	40,000	67,500	1.6875	1.287	1.272	1.287	1.279	1.287	52,522	1.2852	0.60%
2018-07-25	0	1.680	1.670	1.680	1.680	1.690	145,000	243,650	1.6803	1.279	1.272	1.279	1.279	1.287	190,393	1.2797	0.00%
2018-07-24	0	1.680	1.660	1.680	1.660	1.680	240,000	400,350	1.6681	1.279	1.264	1.279	1.264	1.279	315,134	1.2704	1.20%
2018-07-23	0	1.660	1.660	1.670	1.660	1.680	585,000	976,650	1.6695	1.264	1.264	1.272	1.264	1.279	768,139	1.2715	0.00%
2018-07-20	0	1.660	1.660	1.670	1.650	1.670	1,565,000	2,610,500	1.6681	1.264	1.264	1.272	1.257	1.272	2,054,935	1.2704	-0.60%
2018-07-19	0	1.670	1.670	1.680	1.670	1.690	290,000	487,300	1.6803	1.272	1.272	1.279	1.272	1.287	380,787	1.2797	0.00%
2018-07-18	0	1.670	1.670	1.680	1.670	1.680	205,000	343,550	1.6759	1.272	1.272	1.279	1.272	1.279	269,177	1.2763	0.00%
2018-07-17	0	1.670	1.660	1.670	1.670	1.670	15,000	25,050	1.6700	1.272	1.264	1.272	1.272	1.272	19,696	1.2718	0.00%
2018-07-16	0	1.670	1.670	1.690	1.670	1.670	140,000	233,800	1.6700	1.272	1.272	1.287	1.272	1.272	183,828	1.2718	0.00%
2018-07-13	0	1.670	1.670	1.680	1.660	1.670	470,000	784,400	1.6689	1.272	1.272	1.279	1.264	1.272	617,137	1.2710	0.00%
2018-07-12	0	1.670	1.670	1.680	1.650	1.670	315,000	523,050	1.6605	1.272	1.272	1.279	1.257	1.272	413,613	1.2646	1.21%
2018-07-11	0	1.650	1.650	1.660	1.650	1.660	725,800	1,199,888	1.6532	1.257	1.257	1.264	1.257	1.264	953,017	1.2590	-0.60%
2018-07-10	0	1.660	1.660	1.670	1.650	1.670	1,145,001	1,905,701	1.6644	1.264	1.264	1.272	1.257	1.272	1,503,452	1.2676	-0.60%
2018-07-09	0	1.670	1.670	1.680	1.650	1.680	710,000	1,182,750	1.6658	1.272	1.272	1.279	1.257	1.279	932,271	1.2687	0.60%
2018-07-06	0	1.660	1.660	1.670	1.650	1.660	640,000	1,061,700	1.6589	1.264	1.264	1.272	1.257	1.264	840,357	1.2634	0.61%
2018-07-05	0	1.650	1.650	1.660	1.650	1.680	1,050,000	1,741,050	1.6581	1.257	1.257	1.264	1.257	1.279	1,378,710	1.2628	-1.79%
2018-07-04	0	1.680	1.680	1.690	1.680	1.700	890,000	1,500,350	1.6858	1.279	1.279	1.287	1.279	1.295	1,168,621	1.2839	0.60%
2018-07-03	0	1.670	1.670	1.680	1.650	1.710	1,685,000	2,827,100	1.6778	1.272	1.272	1.279	1.257	1.302	2,212,502	1.2778	-1.76%
2018-06-29	0	1.700	1.700	1.720	1.690	1.720	420,000	713,350	1.6985	1.295	1.295	1.310	1.287	1.310	551,484	1.2935	1.19%
2018-06-28	0	1.680	1.680	1.690	1.670	1.690	805,000	1,355,850	1.6843	1.279	1.279	1.287	1.272	1.287	1,057,011	1.2827	0.60%
2018-06-27	0	1.670	1.670	1.680	1.660	1.700	1,625,800	2,733,062	1.6811	1.272	1.272	1.279	1.264	1.295	2,134,769	1.2803	-0.60%
2018-06-26	0	1.680	1.680	1.700	1.680	1.710	1,655,000	2,807,050	1.6961	1.279	1.279	1.295	1.279	1.302	2,173,110	1.2917	-2.33%
2018-06-25	0	1.720	1.710	1.720	1.700	1.720	925,000	1,578,900	1.7069	1.310	1.302	1.310	1.295	1.310	1,214,578	1.3000	0.00%
2018-06-22	0	1.720	1.710	1.720	1.700	1.730	285,800	490,076	1.7148	1.310	1.302	1.310	1.295	1.318	375,272	1.3059	0.00%
2018-06-21	0	1.720	1.720	1.730	1.700	1.730	2,850,000	4,896,050	1.7179	1.310	1.310	1.318	1.295	1.318	3,742,213	1.3083	2.38%
2018-06-20	0	1.680	1.680	1.690	1.660	1.690	891,203	1,490,060	1.6720	1.279	1.279	1.287	1.264	1.287	1,170,201	1.2733	-0.59%
2018-06-19	0	1.690	1.670	1.690	1.680	1.710	915,000	1,545,850	1.6895	1.287	1.272	1.287	1.279	1.302	1,201,447	1.2867	-1.17%
2018-06-15	0	1.710	1.710	1.730	1.710	1.730	205,000	352,550	1.7198	1.302	1.302	1.318	1.302	1.318	269,177	1.3097	0.59%
2018-06-14	0	1.700	1.700	1.730	1.700	1.730	590,000	1,010,300	1.7124	1.295	1.295	1.318	1.295	1.318	774,704	1.3041	0.00%
2018-06-13	0	1.700	1.700	1.710	1.700	1.720	695,000	1,191,950	1.7150	1.295	1.295	1.302	1.295	1.310	912,575	1.3061	-2.30%
2018-06-12	0	1.740	1.720	1.740	1.710	1.740	593,000	1,023,890	1.7266	1.325	1.310	1.325	1.302	1.325	778,643	1.3150	0.58%
2018-06-11	0	1.730	1.730	1.750	1.720	1.750	445,000	776,050	1.7439	1.318	1.318	1.333	1.310	1.333	584,311	1.3281	0.00%
2018-06-08	0	1.730	1.720	1.730	1.710	1.740	1,390,000	2,400,675	1.7271	1.318	1.310	1.318	1.302	1.325	1,825,150	1.3153	0.00%
2018-06-07	0	1.730	1.720	1.730	1.700	1.730	980,000	1,681,750	1.7161	1.318	1.310	1.318	1.295	1.318	1,286,796	1.3069	0.58%
2018-06-06	0	1.720	1.720	1.730	1.710	1.730	585,000	1,006,700	1.7209	1.310	1.310	1.318	1.302	1.318	768,139	1.3106	0.58%
2018-06-05	0	1.710	1.710	1.730	1.700	1.720	713,000	1,223,960	1.7166	1.302	1.302	1.318	1.295	1.310	936,210	1.3074	0.00%
2018-06-04	0	1.710	1.700	1.720	1.700	1.730	595,000	1,022,000	1.7176	1.302	1.295	1.310	1.295	1.318	781,269	1.3081	0.59%
2018-06-01	0	1.700	1.700	1.710	1.700	1.720	930,000	1,589,720	1.7094	1.295	1.295	1.302	1.295	1.310	1,221,143	1.3018	0.00%
2018-05-31	0	1.700	1.680	1.720	1.670	1.770	6,187,321	10,629,672	1.7180	1.295	1.279	1.310	1.272	1.348	8,124,307	1.3084	1.19%
2018-05-30	0	1.680	1.680	1.710	1.670	1.710	545,000	922,200	1.6921	1.279	1.279	1.302	1.272	1.302	715,616	1.2887	-1.18%
2018-05-29	0	1.700	1.680	1.710	1.680	1.710	983,019	1,658,202	1.6868	1.295	1.279	1.302	1.279	1.302	1,290,760	1.2847	1.19%
2018-05-28	0	1.680	1.680	1.700	1.670	1.740	1,060,000	1,783,050	1.6821	1.279	1.279	1.295	1.272	1.325	1,391,841	1.2811	-0.59%
2018-05-25	0	1.690	1.670	1.700	1.670	1.720	910,000	1,536,000	1.6879	1.287	1.272	1.295	1.272	1.310	1,194,882	1.2855	0.00%
2018-05-24	0	1.690	1.680	1.700	1.660	1.710	1,480,000	2,494,550	1.6855	1.287	1.279	1.295	1.264	1.302	1,943,325	1.2837	1.20%
2018-05-23	0	1.670	1.670	1.680	1.670	1.710	1,825,000	3,081,450	1.6885	1.272	1.272	1.279	1.272	1.302	2,396,330	1.2859	-1.76%
2018-05-21	0	1.700	1.690	1.700	1.690	1.720	605,000	1,027,550	1.6984	1.295	1.287	1.295	1.287	1.310	794,400	1.2935	0.59%
2018-05-18	0	1.690	1.690	1.700	1.670	1.720	2,820,000	4,780,550	1.6952	1.287	1.287	1.295	1.272	1.310	3,702,822	1.2911	-1.74%
2018-05-17	0	1.720	1.710	1.720	1.710	1.750	405,000	699,400	1.7269	1.310	1.302	1.310	1.302	1.333	531,788	1.3152	-1.71%
2018-05-16	0	1.750	1.750	1.760	1.750	1.790	805,000	1,415,550	1.7584	1.333	1.333	1.340	1.333	1.363	1,057,011	1.3392	-1.13%
2018-05-15	0	1.770	1.760	1.770	1.770	1.780	370,001	655,101	1.7705	1.348	1.340	1.348	1.348	1.356	485,833	1.3484	-1.12%
2018-05-14	0	1.790	1.780	1.790	1.770	1.790	70,000	124,050	1.7721	1.363	1.356	1.363	1.348	1.363	91,914	1.3496	1.13%
2018-05-11	0	1.770	1.760	1.770	1.760	1.770	430,000	760,150	1.7678	1.348	1.340	1.348	1.340	1.348	564,615	1.3463	0.57%
2018-05-10	0	1.760	1.760	1.770	1.750	1.760	205,000	360,300	1.7576	1.340	1.340	1.348	1.333	1.340	269,177	1.3385	0.00%
2018-05-09	0	1.760	1.760	1.770	1.760	1.760	115,000	202,400	1.7600	1.340	1.340	1.348	1.340	1.340	151,002	1.3404	-1.12%
2018-05-08	0	1.780	1.760	1.790	1.770	1.790	355,000	633,600	1.7848	1.356	1.340	1.363	1.348	1.363	466,135	1.3593	0.56%
2018-05-07	0	1.770	1.760	1.770	1.750	1.770	320,000	563,950	1.7623	1.348	1.340	1.348	1.333	1.348	420,178	1.3422	1.72%
2018-05-04	0	1.740	1.740	1.750	1.740	1.750	690,000	1,205,700	1.7474	1.325	1.325	1.333	1.325	1.333	906,010	1.3308	-0.57%
2018-05-03	0	1.750	1.750	1.770	1.750	1.760	350,000	614,400	1.7554	1.333	1.333	1.348	1.333	1.340	459,570	1.3369	-1.13%
2018-05-02	0	1.770	1.760	1.770	1.750	1.770	230,000	405,600	1.7635	1.348	1.340	1.348	1.333	1.348	302,003	1.3430	0.00%
2018-04-30	0	1.770	1.750	1.770	1.730	1.770	1,095,000	1,931,800	1.7642	1.348	1.333	1.348	1.318	1.348	1,437,798	1.3436	2.31%
2018-04-27	0	1.730	1.730	1.740	1.690	1.730	585,000	1,003,500	1.7154	1.318	1.318	1.325	1.287	1.318	768,139	1.3064	1.17%
2018-04-26	0	1.710	1.710	1.720	1.700	1.730	285,000	489,350	1.7170	1.302	1.302	1.310	1.295	1.318	374,221	1.3076	-0.58%
2018-04-25	0	1.720	1.720	1.730	1.720	1.730	380,000	654,200	1.7216	1.310	1.310	1.318	1.310	1.318	498,962	1.3111	-0.58%
2018-04-24	0	1.730	1.720	1.730	1.720	1.730	150,000	259,150	1.7277	1.318	1.310	1.318	1.310	1.318	196,959	1.3158	-0.57%
2018-04-23	0	1.740	1.720	1.740	1.720	1.740	455,000	788,950	1.7340	1.325	1.310	1.325	1.310	1.325	597,441	1.3205	0.00%
2018-04-20	0	1.740	1.740	1.750	1.740	1.770	1,950,000	3,415,200	1.7514	1.325	1.325	1.333	1.325	1.348	2,560,462	1.3338	0.00%
2018-04-19	0	1.740	1.720	1.740	1.670	1.750	3,454,215	5,939,881	1.7196	1.325	1.310	1.325	1.272	1.333	4,535,582	1.3096	5.45%
2018-04-18	0	1.650	1.650	1.660	1.630	1.660	500,000	823,150	1.6463	1.257	1.257	1.264	1.241	1.264	656,529	1.2538	0.61%
2018-04-17	0	1.640	1.630	1.650	1.640	1.650	110,040	181,013	1.6450	1.249	1.241	1.257	1.249	1.257	144,489	1.2528	-0.61%
2018-04-16	0	1.650	1.640	1.660	1.640	1.660	160,000	263,850	1.6491	1.257	1.249	1.264	1.249	1.264	210,089	1.2559	-0.60%
2018-04-13	0	1.660	1.660	1.680	1.650	1.680	828,896	1,378,166	1.6627	1.264	1.264	1.279	1.257	1.279	1,088,388	1.2662	0.00%
2018-04-12	0	1.660	1.650	1.660	1.650	1.670	30,000	49,850	1.6617	1.264	1.257	1.264	1.257	1.272	39,392	1.2655	0.00%
2018-04-11	0	1.660	1.650	1.670	1.650	1.680	385,000	639,600	1.6613	1.264	1.257	1.272	1.257	1.279	505,527	1.2652	-1.19%
2018-04-10	0	1.680	1.650	1.690	1.650	1.680	435,000	725,250	1.6672	1.279	1.257	1.287	1.257	1.279	571,180	1.2697	0.60%
2018-04-09	0	1.670	1.660	1.670	1.640	1.670	406,245	671,804	1.6537	1.272	1.264	1.272	1.249	1.272	533,423	1.2594	0.60%
2018-04-06	0	1.660	1.650	1.670	1.640	1.670	265,000	438,500	1.6547	1.264	1.257	1.272	1.249	1.272	347,960	1.2602	0.61%
2018-04-04	0	1.650	1.640	1.650	1.640	1.670	270,000	445,300	1.6493	1.257	1.249	1.257	1.249	1.272	354,525	1.2560	0.61%
2018-04-03	0	1.640	1.640	1.650	1.630	1.650	300,000	491,800	1.6393	1.249	1.249	1.257	1.241	1.257	393,917	1.2485	0.00%
2018-03-29	0	1.640	1.640	1.650	1.630	1.680	850,000	1,392,900	1.6387	1.249	1.249	1.257	1.241	1.279	1,116,099	1.2480	0.00%
2018-03-28	0	1.640	1.640	1.660	1.630	1.660	680,960	1,119,645	1.6442	1.249	1.249	1.264	1.241	1.264	894,140	1.2522	-1.20%
2018-03-27	0	1.660	1.660	1.670	1.650	1.680	665,000	1,108,350	1.6667	1.264	1.264	1.272	1.257	1.279	873,183	1.2693	0.61%
2018-03-26	0	1.650	1.640	1.670	1.630	1.660	415,000	683,350	1.6466	1.257	1.249	1.272	1.241	1.264	544,919	1.2540	0.61%
2018-03-23	0	1.640	1.640	1.650	1.640	1.670	870,000	1,435,550	1.6501	1.249	1.249	1.257	1.249	1.272	1,142,360	1.2567	-1.80%
2018-03-22	0	1.670	1.670	1.690	1.670	1.700	1,019,447	1,724,365	1.6915	1.272	1.272	1.287	1.272	1.295	1,338,592	1.2882	-1.18%
2018-03-21	0	1.690	1.690	1.700	1.690	1.700	240,000	406,100	1.6921	1.287	1.287	1.295	1.287	1.295	315,134	1.2887	0.00%
2018-03-20	0	1.690	1.680	1.700	1.670	1.690	1,150,000	1,932,550	1.6805	1.287	1.279	1.295	1.272	1.287	1,510,016	1.2798	-1.74%
2018-03-19	0	1.720	1.700	1.730	1.690	1.720	360,000	617,150	1.7143	1.310	1.295	1.318	1.287	1.310	472,701	1.3056	0.00%
2018-03-16	0	1.720	1.690	1.720	1.690	1.720	420,000	715,000	1.7024	1.310	1.287	1.310	1.287	1.310	551,484	1.2965	1.78%
2018-03-15	0	1.690	1.690	1.700	1.680	1.690	50,000	84,400	1.6880	1.287	1.287	1.295	1.279	1.287	65,653	1.2855	0.60%
2018-03-14	0	1.680	1.680	1.690	1.670	1.690	855,000	1,434,529	1.6778	1.279	1.279	1.287	1.272	1.287	1,122,664	1.2778	-0.59%
2018-03-13	0	1.690	1.690	1.700	1.680	1.700	855,000	1,445,600	1.6908	1.287	1.287	1.295	1.279	1.295	1,122,664	1.2877	0.00%
2018-03-12	0	1.690	1.680	1.690	1.680	1.710	605,000	1,026,200	1.6962	1.287	1.279	1.287	1.279	1.302	794,400	1.2918	-0.59%
2018-03-09	0	1.700	1.700	1.710	1.680	1.700	150,000	254,300	1.6953	1.295	1.295	1.302	1.279	1.295	196,959	1.2911	0.00%
2018-03-08	0	1.700	1.700	1.710	1.680	1.700	1,195,000	2,012,900	1.6844	1.295	1.295	1.302	1.279	1.295	1,569,104	1.2828	1.19%
2018-03-07	0	1.680	1.680	1.710	1.680	1.710	905,000	1,533,850	1.6949	1.279	1.279	1.302	1.279	1.302	1,188,317	1.2908	-2.33%
2018-03-06	0	1.720	1.700	1.720	1.700	1.720	205,000	350,400	1.7093	1.310	1.295	1.310	1.295	1.310	269,177	1.3017	1.18%
2018-03-05	0	1.700	1.700	1.710	1.700	1.710	1,170,000	1,989,850	1.7007	1.295	1.295	1.302	1.295	1.302	1,536,277	1.2952	0.00%
2018-03-02	0	1.700	1.700	1.710	1.700	1.710	290,000	494,500	1.7052	1.295	1.295	1.302	1.295	1.302	380,787	1.2986	-1.73%
2018-03-01	0	1.730	1.720	1.740	1.700	1.730	625,000	1,076,200	1.7219	1.318	1.310	1.325	1.295	1.318	820,661	1.3114	0.58%
2018-02-28	0	1.720	1.720	1.730	1.690	1.730	550,000	940,900	1.7107	1.310	1.310	1.318	1.287	1.318	722,182	1.3029	0.58%
2018-02-27	0	1.710	1.710	1.730	1.710	1.760	450,000	786,450	1.7477	1.302	1.302	1.318	1.302	1.340	590,876	1.3310	-2.29%
2018-02-26	0	1.750	1.730	1.750	1.730	1.750	85,000	148,450	1.7465	1.333	1.318	1.333	1.318	1.333	111,610	1.3301	1.16%
2018-02-23	0	1.730	1.730	1.740	1.720	1.740	490,000	850,850	1.7364	1.318	1.318	1.325	1.310	1.325	643,398	1.3224	-1.14%
2018-02-22	0	1.750	1.750	1.760	1.750	1.790	315,000	556,500	1.7667	1.333	1.333	1.340	1.333	1.363	413,613	1.3455	-0.57%
2018-02-21	0	1.760	1.750	1.770	1.750	1.770	225,000	395,700	1.7587	1.340	1.333	1.348	1.333	1.348	295,438	1.3394	-1.68%
2018-02-20	0	1.790	1.780	1.790	1.720	1.790	1,740,000	3,062,450	1.7600	1.363	1.356	1.363	1.310	1.363	2,284,720	1.3404	4.07%
2018-02-15	0	1.720	1.720	1.730	1.720	1.730	350,000	603,700	1.7249	1.310	1.310	1.318	1.310	1.318	459,570	1.3136	0.00%
2018-02-14	0	1.720	1.720	1.730	1.710	1.730	85,000	146,150	1.7194	1.310	1.310	1.318	1.302	1.318	111,610	1.3095	1.18%
2018-02-13	0	1.700	1.700	1.720	1.680	1.720	760,000	1,292,450	1.7006	1.295	1.295	1.310	1.279	1.310	997,924	1.2951	1.19%
2018-02-12	0	1.680	1.680	1.700	1.660	1.690	560,000	940,800	1.6800	1.279	1.279	1.295	1.264	1.287	735,312	1.2795	1.20%
2018-02-09	0	1.660	1.660	1.670	1.640	1.680	1,820,000	3,014,150	1.6561	1.264	1.264	1.272	1.249	1.279	2,389,764	1.2613	-2.35%
2018-02-08	0	1.700	1.690	1.700	1.700	1.720	180,000	307,400	1.7078	1.295	1.287	1.295	1.295	1.310	236,350	1.3006	-0.58%
2018-02-07	0	1.710	1.690	1.710	1.690	1.720	4,240,000	7,202,400	1.6987	1.302	1.287	1.302	1.287	1.310	5,567,363	1.2937	1.18%
2018-02-06	0	1.690	1.690	1.710	1.650	1.730	2,695,000	4,572,650	1.6967	1.287	1.287	1.302	1.257	1.318	3,538,689	1.2922	-4.52%
2018-02-05	0	1.770	1.760	1.780	1.750	1.790	1,235,000	2,174,950	1.7611	1.348	1.340	1.356	1.333	1.363	1,621,626	1.3412	-1.67%
2018-02-02	0	1.800	1.800	1.810	1.780	1.820	490,000	881,250	1.7985	1.371	1.371	1.378	1.356	1.386	643,398	1.3697	-0.55%
2018-02-01	0	1.810	1.800	1.820	1.790	1.820	900,000	1,623,950	1.8044	1.378	1.371	1.386	1.363	1.386	1,181,752	1.3742	0.56%
2018-01-31	0	1.800	1.800	1.810	1.780	1.820	570,000	1,024,200	1.7968	1.371	1.371	1.378	1.356	1.386	748,443	1.3684	0.00%
2018-01-30	0	1.800	1.800	1.810	1.800	1.820	1,435,000	2,586,250	1.8023	1.371	1.371	1.378	1.371	1.386	1,884,237	1.3726	-1.64%
2018-01-29	0	1.830	1.810	1.840	1.800	1.850	1,245,000	2,264,450	1.8188	1.394	1.378	1.401	1.371	1.409	1,634,756	1.3852	-1.08%
2018-01-26	0	1.850	1.830	1.850	1.830	1.850	495,000	911,650	1.8417	1.409	1.394	1.409	1.394	1.409	649,963	1.4026	0.54%
2018-01-25	0	1.840	1.840	1.850	1.840	1.880	1,030,000	1,903,700	1.8483	1.401	1.401	1.409	1.401	1.432	1,352,449	1.4076	-0.54%
2018-01-24	0	1.850	1.850	1.860	1.840	1.890	535,000	993,750	1.8575	1.409	1.409	1.417	1.401	1.439	702,486	1.4146	-1.07%
2018-01-23	0	1.870	1.870	1.880	1.850	1.890	1,582,160	2,952,102	1.8659	1.424	1.424	1.432	1.409	1.439	2,077,467	1.4210	0.54%
2018-01-22	0	1.860	1.840	1.860	1.800	1.870	2,485,000	4,559,650	1.8349	1.417	1.401	1.417	1.371	1.424	3,262,947	1.3974	3.91%
2018-01-19	0	1.790	1.790	1.820	1.780	1.820	2,197,800	3,949,984	1.7972	1.363	1.363	1.386	1.356	1.386	2,885,837	1.3687	0.00%
2018-01-18	0	1.790	1.790	1.800	1.780	1.800	1,753,639	3,130,363	1.7851	1.363	1.363	1.371	1.356	1.371	2,302,629	1.3595	0.00%
2018-01-17	0	1.790	1.780	1.790	1.770	1.790	780,000	1,389,800	1.7818	1.363	1.356	1.363	1.348	1.363	1,024,185	1.3570	1.13%
2018-01-16	0	1.770	1.760	1.770	1.760	1.780	2,060,000	3,647,600	1.7707	1.348	1.340	1.348	1.340	1.356	2,704,898	1.3485	0.00%
2018-01-15	0	1.770	1.770	1.780	1.750	1.800	3,905,000	6,933,600	1.7756	1.348	1.348	1.356	1.333	1.371	5,127,489	1.3522	1.14%
2018-01-12	0	1.750	1.750	1.760	1.750	1.770	1,345,000	2,361,950	1.7561	1.333	1.333	1.340	1.333	1.348	1,766,062	1.3374	-0.57%
2018-01-11	0	1.760	1.760	1.770	1.750	1.770	1,600,000	2,808,900	1.7556	1.340	1.340	1.348	1.333	1.348	2,100,892	1.3370	0.57%
2018-01-10	0	1.750	1.750	1.760	1.750	1.770	1,540,220	2,706,528	1.7572	1.333	1.333	1.340	1.333	1.348	2,022,397	1.3383	0.00%
2018-01-09	0	1.750	1.750	1.760	1.750	1.790	785,000	1,390,150	1.7709	1.333	1.333	1.340	1.333	1.363	1,030,750	1.3487	-0.57%
2018-01-08	0	1.760	1.760	1.770	1.740	1.770	1,390,000	2,436,000	1.7525	1.340	1.340	1.348	1.325	1.348	1,825,150	1.3347	0.57%
2018-01-05	0	1.750	1.740	1.750	1.720	1.750	450,000	779,650	1.7326	1.333	1.325	1.333	1.310	1.333	590,876	1.3195	0.00%
2018-01-04	0	1.750	1.750	1.770	1.740	1.790	1,569,000	2,756,030	1.7566	1.333	1.333	1.348	1.325	1.363	2,060,187	1.3378	0.00%
2018-01-03	0	1.750	1.740	1.750	1.710	1.770	2,175,000	3,756,950	1.7273	1.333	1.325	1.333	1.302	1.348	2,855,900	1.3155	1.74%
2018-01-02	0	1.720	1.720	1.730	1.700	1.730	2,750,000	4,722,100	1.7171	1.310	1.310	1.318	1.295	1.318	3,610,908	1.3077	0.00%
2017-12-29	0	1.720	1.710	1.720	1.700	1.720	575,000	984,750	1.7126	1.310	1.302	1.310	1.295	1.310	755,008	1.3043	0.58%
2017-12-28	0	1.710	1.700	1.710	1.690	1.720	650,000	1,107,000	1.7031	1.302	1.295	1.302	1.287	1.310	853,487	1.2970	1.18%
2017-12-27	0	1.690	1.680	1.690	1.680	1.690	760,000	1,279,600	1.6837	1.287	1.279	1.287	1.279	1.287	997,924	1.2823	0.00%
2017-12-22	0	1.690	1.680	1.690	1.680	1.700	890,000	1,502,750	1.6885	1.287	1.279	1.287	1.279	1.295	1,168,621	1.2859	0.00%
2017-12-21	0	1.690	1.680	1.690	1.680	1.700	1,010,000	1,704,550	1.6877	1.287	1.279	1.287	1.279	1.295	1,326,188	1.2853	-0.59%
2017-12-20	0	1.700	1.690	1.700	1.690	1.710	355,000	603,700	1.7006	1.295	1.287	1.295	1.287	1.302	466,135	1.2951	0.59%
2017-12-19	0	1.690	1.690	1.700	1.680	1.720	1,495,000	2,534,950	1.6956	1.287	1.287	1.295	1.279	1.310	1,963,021	1.2914	-0.59%
2017-12-18	0	1.700	1.690	1.700	1.690	1.710	615,000	1,045,100	1.6993	1.295	1.287	1.295	1.287	1.302	807,530	1.2942	0.59%
2017-12-15	0	1.690	1.690	1.700	1.690	1.710	4,255,000	7,231,350	1.6995	1.287	1.287	1.295	1.287	1.302	5,587,059	1.2943	-1.74%
2017-12-14	0	1.720	1.710	1.720	1.700	1.730	2,700,000	4,642,000	1.7193	1.310	1.302	1.310	1.295	1.318	3,545,255	1.3094	-1.15%
2017-12-13	0	1.740	1.730	1.740	1.710	1.750	1,875,000	3,233,000	1.7243	1.325	1.318	1.325	1.302	1.333	2,461,982	1.3132	0.58%
2017-12-12	0	1.730	1.730	1.750	1.710	1.750	955,000	1,655,400	1.7334	1.318	1.318	1.333	1.302	1.333	1,253,970	1.3201	0.93%
2017-12-11	0	1.740	1.740	1.760	1.740	1.770	1,245,000	2,191,750	1.7604	1.305	1.305	1.320	1.305	1.328	1,659,554	1.3207	-1.14%
2017-12-08	0	1.760	1.750	1.760	1.750	1.760	1,060,000	1,859,650	1.7544	1.320	1.313	1.320	1.313	1.320	1,412,954	1.3161	1.15%
2017-12-07	0	1.740	1.740	1.750	1.720	1.750	570,000	990,700	1.7381	1.305	1.305	1.313	1.290	1.313	759,796	1.3039	-0.57%
2017-12-06	0	1.750	1.730	1.740	1.730	1.760	1,715,000	2,999,150	1.7488	1.313	1.298	1.305	1.298	1.320	2,286,053	1.3119	-0.57%
2017-12-05	0	1.760	1.750	1.760	1.750	1.780	705,000	1,241,750	1.7613	1.320	1.313	1.320	1.313	1.335	939,748	1.3214	0.57%
2017-12-04	0	1.750	1.740	1.750	1.740	1.770	2,215,000	3,895,150	1.7585	1.313	1.305	1.313	1.305	1.328	2,952,540	1.3193	0.00%
2017-12-01	0	1.750	1.750	1.760	1.750	1.760	2,765,000	4,845,050	1.7523	1.313	1.313	1.320	1.313	1.320	3,685,677	1.3146	0.57%
2017-11-30	0	1.740	1.730	1.770	1.710	1.770	3,249,000	5,619,110	1.7295	1.305	1.298	1.328	1.283	1.328	4,330,837	1.2975	0.58%
2017-11-29	0	1.730	1.730	1.740	1.710	1.740	520,000	898,050	1.7270	1.298	1.298	1.305	1.283	1.305	693,147	1.2956	0.58%
2017-11-28	0	1.720	1.710	1.720	1.700	1.720	830,000	1,420,050	1.7109	1.290	1.283	1.290	1.275	1.290	1,106,370	1.2835	0.58%
2017-11-27	0	1.710	1.710	1.720	1.690	1.730	1,610,000	2,754,150	1.7107	1.283	1.283	1.290	1.268	1.298	2,146,090	1.2833	0.59%
2017-11-24	0	1.700	1.690	1.710	1.680	1.740	7,180,600	12,218,696	1.7016	1.275	1.268	1.283	1.260	1.305	9,571,563	1.2766	-1.73%
2017-11-23	0	1.730	1.730	1.760	1.710	1.790	5,095,000	8,882,000	1.7433	1.298	1.298	1.320	1.283	1.343	6,791,509	1.3078	-4.42%
2017-11-22	0	1.810	1.810	1.820	1.800	1.830	680,000	1,236,000	1.8176	1.358	1.358	1.365	1.350	1.373	906,423	1.3636	0.56%
2017-11-21	0	1.800	1.800	1.830	1.800	1.830	1,350,000	2,447,500	1.8130	1.350	1.350	1.373	1.350	1.373	1,799,517	1.3601	0.00%
2017-11-20	0	1.800	1.800	1.820	1.790	1.810	570,000	1,026,825	1.8014	1.350	1.350	1.365	1.343	1.358	759,796	1.3514	0.00%
2017-11-17	0	1.800	1.800	1.810	1.790	1.830	960,000	1,741,150	1.8137	1.350	1.350	1.358	1.343	1.373	1,279,656	1.3606	-0.55%
2017-11-16	0	1.810	1.800	1.830	1.800	1.860	1,590,000	2,891,400	1.8185	1.358	1.350	1.373	1.350	1.395	2,119,431	1.3642	-1.09%
2017-11-15	0	1.830	1.830	1.840	1.820	1.860	430,000	790,050	1.8373	1.373	1.373	1.380	1.365	1.395	573,179	1.3784	0.00%
2017-11-14	0	1.830	1.830	1.850	1.820	1.870	2,710,000	5,000,700	1.8453	1.373	1.373	1.388	1.365	1.403	3,612,363	1.3843	-1.61%
2017-11-13	0	1.860	1.850	1.860	1.860	1.900	1,550,000	2,895,350	1.8680	1.395	1.388	1.395	1.395	1.425	2,066,112	1.4014	-1.06%
2017-11-10	0	1.880	1.880	1.900	1.880	1.910	470,000	889,000	1.8915	1.410	1.410	1.425	1.410	1.433	626,498	1.4190	-1.57%
2017-11-09	0	1.910	1.900	1.920	1.900	1.920	925,000	1,763,700	1.9067	1.433	1.425	1.440	1.425	1.440	1,233,002	1.4304	0.00%
2017-11-08	0	1.910	1.890	1.910	1.890	1.920	820,000	1,563,275	1.9064	1.433	1.418	1.433	1.418	1.440	1,093,040	1.4302	0.53%
2017-11-07	0	1.900	1.900	1.920	1.890	1.930	370,000	704,800	1.9049	1.425	1.425	1.440	1.418	1.448	493,201	1.4290	0.00%
2017-11-06	0	1.900	1.900	1.920	1.900	1.930	1,140,000	2,194,000	1.9246	1.425	1.425	1.440	1.425	1.448	1,519,592	1.4438	-0.52%
2017-11-03	0	1.910	1.900	1.910	1.880	1.920	235,000	445,900	1.8974	1.433	1.425	1.433	1.410	1.440	313,249	1.4235	-0.52%
2017-11-02	0	1.920	1.910	1.920	1.910	1.930	285,000	545,650	1.9146	1.440	1.433	1.440	1.433	1.448	379,898	1.4363	0.52%
2017-11-01	0	1.910	1.910	1.920	1.890	1.930	495,000	946,375	1.9119	1.433	1.433	1.440	1.418	1.448	659,823	1.4343	1.06%
2017-10-31	0	1.890	1.880	1.900	1.880	1.900	125,000	235,250	1.8820	1.418	1.410	1.425	1.410	1.425	166,622	1.4119	0.53%
2017-10-30	0	1.880	1.880	1.890	1.870	1.890	795,000	1,493,450	1.8786	1.410	1.410	1.418	1.403	1.418	1,059,715	1.4093	0.00%
2017-10-27	0	1.880	1.880	1.900	1.880	1.910	361,372	683,865	1.8924	1.410	1.410	1.425	1.410	1.433	481,700	1.4197	-1.05%
2017-10-26	0	1.900	1.890	1.900	1.880	1.900	275,000	521,050	1.8947	1.425	1.418	1.425	1.410	1.425	366,568	1.4214	0.53%
2017-10-25	0	1.890	1.890	1.900	1.890	1.910	265,000	503,950	1.9017	1.418	1.418	1.425	1.418	1.433	353,238	1.4267	0.00%
2017-10-24	0	1.890	1.890	1.900	1.880	1.920	190,900	364,483	1.9093	1.418	1.418	1.425	1.410	1.440	254,465	1.4324	-0.53%
2017-10-23	0	1.900	1.900	1.910	1.880	1.910	395,000	750,400	1.8997	1.425	1.425	1.433	1.410	1.433	526,525	1.4252	1.06%
2017-10-20	0	1.880	1.880	1.900	1.870	1.900	1,486,000	2,801,800	1.8855	1.410	1.410	1.425	1.403	1.425	1,980,801	1.4145	-0.53%
2017-10-19	0	1.890	1.880	1.900	1.890	1.950	2,030,000	3,892,000	1.9172	1.418	1.410	1.425	1.418	1.463	2,705,940	1.4383	-0.53%
2017-10-18	0	1.900	1.890	1.910	1.890	1.920	890,000	1,693,900	1.9033	1.425	1.418	1.433	1.418	1.440	1,186,348	1.4278	-1.04%
2017-10-17	0	1.920	1.920	1.930	1.910	1.940	675,000	1,301,600	1.9283	1.440	1.440	1.448	1.433	1.455	899,758	1.4466	0.52%
2017-10-16	0	1.910	1.900	1.920	1.900	1.930	420,000	802,350	1.9104	1.433	1.425	1.440	1.425	1.448	559,850	1.4332	-0.52%
2017-10-13	0	1.920	1.920	1.930	1.910	1.930	675,000	1,296,250	1.9204	1.440	1.440	1.448	1.433	1.448	899,758	1.4407	0.00%
2017-10-12	0	1.920	1.900	1.920	1.900	1.920	1,025,000	1,955,800	1.9081	1.440	1.425	1.440	1.425	1.440	1,366,300	1.4315	1.59%
2017-10-11	0	1.890	1.890	1.900	1.890	1.910	800,000	1,518,250	1.8978	1.418	1.418	1.425	1.418	1.433	1,066,380	1.4237	0.00%
2017-10-10	0	1.890	1.880	1.890	1.870	1.930	1,210,300	2,285,128	1.8881	1.418	1.410	1.418	1.403	1.448	1,613,300	1.4164	2.72%
2017-10-09	0	1.840	1.840	1.860	1.830	1.910	5,385,000	9,983,850	1.8540	1.380	1.380	1.395	1.373	1.433	7,178,072	1.3909	-2.65%
2017-10-06	0	1.890	1.890	1.910	1.880	1.970	3,595,000	6,843,650	1.9037	1.418	1.418	1.433	1.410	1.478	4,792,046	1.4281	-3.08%
2017-10-04	0	1.950	1.950	1.960	1.950	1.960	600,000	1,170,450	1.9508	1.463	1.463	1.470	1.463	1.470	799,785	1.4635	0.00%
2017-10-03	0	1.950	1.940	1.950	1.920	1.950	2,330,000	4,502,550	1.9324	1.463	1.455	1.463	1.440	1.463	3,105,833	1.4497	2.09%
2017-09-29	0	1.910	1.910	1.930	1.910	1.930	255,000	488,400	1.9153	1.433	1.433	1.448	1.433	1.448	339,909	1.4369	0.00%
2017-09-28	0	1.910	1.910	1.920	1.910	1.920	790,000	1,513,275	1.9155	1.433	1.433	1.440	1.433	1.440	1,053,051	1.4370	0.00%
2017-09-27	0	1.910	1.890	1.930	1.880	1.930	1,135,000	2,160,050	1.9031	1.433	1.418	1.448	1.410	1.448	1,512,927	1.4277	0.53%
2017-09-26	0	1.900	1.900	1.910	1.900	1.920	450,000	860,400	1.9120	1.425	1.425	1.433	1.425	1.440	599,839	1.4344	0.53%
2017-09-25	0	1.890	1.880	1.890	1.880	1.950	2,340,000	4,451,050	1.9022	1.418	1.410	1.418	1.410	1.463	3,119,162	1.4270	-0.53%
2017-09-22	0	1.900	1.900	1.910	1.900	1.950	825,000	1,579,250	1.9142	1.425	1.425	1.433	1.425	1.463	1,099,705	1.4361	-2.06%
2017-09-21	0	1.940	1.930	1.940	1.910	1.940	1,195,000	2,300,400	1.9250	1.455	1.448	1.455	1.433	1.455	1,592,906	1.4442	1.57%
2017-09-20	0	1.910	1.900	1.910	1.900	1.940	1,650,000	3,161,400	1.9160	1.433	1.425	1.433	1.425	1.455	2,199,409	1.4374	2.69%
2017-09-19	0	1.860	1.860	1.870	1.840	1.920	3,320,000	6,246,850	1.8816	1.395	1.395	1.403	1.380	1.440	4,425,478	1.4116	-2.62%
2017-09-18	0	1.910	1.910	1.920	1.900	1.920	1,425,000	2,726,150	1.9131	1.433	1.433	1.440	1.425	1.440	1,899,490	1.4352	0.00%
2017-09-15	0	1.910	1.900	1.910	1.900	1.930	1,030,000	1,966,200	1.9089	1.433	1.425	1.433	1.425	1.448	1,372,965	1.4321	0.00%
2017-09-14	0	1.910	1.910	1.920	1.910	1.930	740,000	1,421,600	1.9211	1.433	1.433	1.440	1.433	1.448	986,402	1.4412	-0.52%
2017-09-13	0	1.920	1.920	1.930	1.920	1.940	925,000	1,787,950	1.9329	1.440	1.440	1.448	1.440	1.455	1,233,002	1.4501	-1.03%
2017-09-12	0	1.940	1.930	1.940	1.930	1.960	1,270,006	2,457,211	1.9348	1.455	1.448	1.455	1.448	1.470	1,692,887	1.4515	-1.02%
2017-09-11	0	1.960	1.950	1.960	1.950	1.970	985,000	1,931,600	1.9610	1.470	1.463	1.470	1.463	1.478	1,312,981	1.4712	0.00%
2017-09-08	0	1.960	1.930	1.960	1.930	1.960	1,435,000	2,786,350	1.9417	1.470	1.448	1.470	1.448	1.470	1,912,820	1.4567	0.51%
2017-09-07	0	1.950	1.940	1.950	1.940	1.980	645,000	1,263,850	1.9595	1.463	1.455	1.463	1.455	1.485	859,769	1.4700	0.52%
2017-09-06	0	1.940	1.930	1.940	1.920	1.960	1,600,000	3,098,200	1.9364	1.455	1.448	1.455	1.440	1.470	2,132,761	1.4527	0.00%
2017-09-05	0	1.940	1.940	1.950	1.930	1.970	970,000	1,887,600	1.9460	1.455	1.455	1.463	1.448	1.478	1,292,986	1.4599	-1.52%
2017-09-04	0	1.970	1.970	1.980	1.960	1.990	435,000	859,950	1.9769	1.478	1.478	1.485	1.470	1.493	579,844	1.4831	0.51%
2017-09-01	0	1.960	1.940	1.960	1.940	1.970	855,400	1,673,160	1.9560	1.470	1.455	1.470	1.455	1.478	1,140,227	1.4674	1.03%
2017-08-31	0	1.940	1.930	1.950	1.930	1.950	955,000	1,858,500	1.9461	1.455	1.448	1.463	1.448	1.463	1,272,991	1.4599	1.04%
2017-08-30	0	1.920	1.920	1.930	1.920	1.950	1,140,000	2,208,150	1.9370	1.440	1.440	1.448	1.440	1.463	1,519,592	1.4531	0.52%
2017-08-29	0	1.910	1.900	1.910	1.910	1.950	875,000	1,693,250	1.9351	1.433	1.425	1.433	1.433	1.463	1,166,353	1.4517	0.37%
2017-08-28	0	1.960	1.950	1.960	1.950	1.970	1,230,000	2,410,100	1.9594	1.428	1.420	1.428	1.420	1.435	1,688,669	1.4272	0.00%
2017-08-25	0	1.960	1.950	1.960	1.950	1.980	1,105,000	2,170,800	1.9645	1.428	1.420	1.428	1.420	1.442	1,517,056	1.4309	-1.51%
2017-08-24	0	1.990	1.980	1.990	1.960	2.000	1,350,000	2,669,500	1.9774	1.449	1.442	1.449	1.428	1.457	1,853,417	1.4403	-0.50%
2017-08-22	0	2.000	1.980	2.000	1.980	2.010	845,000	1,686,950	1.9964	1.457	1.442	1.457	1.442	1.464	1,160,102	1.4541	0.50%
2017-08-21	0	1.990	1.980	1.990	1.980	2.010	1,070,000	2,132,750	1.9932	1.449	1.442	1.449	1.442	1.464	1,469,005	1.4518	-1.00%
2017-08-18	0	2.010	2.000	2.010	1.990	2.020	1,085,000	2,173,650	2.0034	1.464	1.457	1.464	1.449	1.471	1,489,598	1.4592	0.50%
2017-08-17	0	2.000	2.000	2.030	2.000	2.050	1,605,000	3,241,850	2.0198	1.457	1.457	1.479	1.457	1.493	2,203,507	1.4712	-0.99%
2017-08-16	0	2.020	2.020	2.040	2.020	2.040	380,000	769,000	2.0237	1.471	1.471	1.486	1.471	1.486	521,703	1.4740	1.00%
2017-08-15	0	2.000	2.000	2.010	2.000	2.020	415,000	832,200	2.0053	1.457	1.457	1.464	1.457	1.471	569,754	1.4606	-0.99%
2017-08-14	0	2.020	2.000	2.020	1.970	2.030	910,000	1,819,300	1.9992	1.471	1.457	1.471	1.435	1.479	1,249,340	1.4562	3.59%
2017-08-11	0	1.950	1.950	1.960	1.930	2.040	3,240,004	6,431,757	1.9851	1.420	1.420	1.428	1.406	1.486	4,448,207	1.4459	-3.94%
2017-08-10	0	2.030	2.020	2.040	2.020	2.070	2,370,000	4,827,300	2.0368	1.479	1.471	1.486	1.471	1.508	3,253,777	1.4836	-0.98%
2017-08-09	0	2.050	2.040	2.060	2.040	2.060	680,000	1,391,700	2.0466	1.493	1.486	1.500	1.486	1.500	933,573	1.4907	0.49%
2017-08-08	0	2.040	2.030	2.040	2.020	2.060	2,060,000	4,193,850	2.0358	1.486	1.479	1.486	1.471	1.500	2,828,177	1.4829	-0.49%
2017-08-07	0	2.050	2.030	2.050	2.030	2.060	1,385,000	2,831,150	2.0442	1.493	1.479	1.493	1.479	1.500	1,901,469	1.4889	-0.49%
2017-08-04	0	2.060	2.050	2.060	2.050	2.070	355,000	729,650	2.0554	1.500	1.493	1.500	1.493	1.508	487,380	1.4971	0.49%
2017-08-03	0	2.050	2.030	2.050	2.030	2.060	275,011	562,422	2.0451	1.493	1.479	1.493	1.479	1.500	377,563	1.4896	-0.49%
2017-08-02	0	2.060	2.040	2.060	2.030	2.070	1,475,900	3,031,209	2.0538	1.500	1.486	1.500	1.479	1.508	2,026,265	1.4960	0.98%
2017-08-01	0	2.040	2.030	2.040	2.020	2.050	910,000	1,851,100	2.0342	1.486	1.479	1.486	1.471	1.493	1,249,340	1.4817	-0.49%
2017-07-31	0	2.050	2.040	2.050	2.020	2.050	1,255,000	2,557,750	2.0380	1.493	1.486	1.493	1.471	1.493	1,722,991	1.4845	0.00%
2017-07-28	0	2.050	2.050	2.060	2.050	2.080	285,000	585,450	2.0542	1.493	1.493	1.500	1.493	1.515	391,277	1.4963	-0.97%
2017-07-27	0	2.070	2.070	2.080	2.050	2.080	1,135,000	2,344,700	2.0658	1.508	1.508	1.515	1.493	1.515	1,558,243	1.5047	0.49%
2017-07-26	0	2.060	2.050	2.070	2.060	2.090	1,090,000	2,259,300	2.0728	1.500	1.493	1.508	1.500	1.522	1,496,463	1.5098	-1.44%
2017-07-25	0	2.090	2.080	2.090	2.050	2.090	1,425,000	2,957,900	2.0757	1.522	1.515	1.522	1.493	1.522	1,956,385	1.5119	1.46%
2017-07-24	0	2.060	2.050	2.060	2.050	2.090	795,000	1,635,450	2.0572	1.500	1.493	1.500	1.493	1.522	1,091,457	1.4984	0.00%
2017-07-21	0	2.060	2.040	2.060	2.000	2.070	2,665,000	5,453,800	2.0465	1.500	1.486	1.500	1.457	1.508	3,658,783	1.4906	1.98%
2017-07-20	0	2.020	2.000	2.020	1.990	2.040	2,325,000	4,656,900	2.0030	1.471	1.457	1.471	1.449	1.486	3,191,996	1.4589	0.50%
2017-07-19	0	2.010	2.000	2.020	1.970	2.020	2,170,000	4,338,000	1.9991	1.464	1.457	1.471	1.435	1.471	2,979,196	1.4561	0.00%
2017-07-18	0	2.010	2.000	2.010	1.990	2.020	1,033,115	2,069,924	2.0036	1.464	1.457	1.464	1.449	1.471	1,418,365	1.4594	0.00%
2017-07-17	0	2.010	2.000	2.010	1.990	2.070	4,120,120	8,322,190	2.0199	1.464	1.457	1.464	1.449	1.508	5,656,519	1.4713	0.00%
2017-07-14	0	2.010	2.000	2.010	1.950	2.030	7,205,000	14,335,650	1.9897	1.464	1.457	1.464	1.420	1.479	9,891,756	1.4493	4.15%
2017-07-13	0	1.930	1.930	1.950	1.900	1.950	1,965,000	3,794,050	1.9308	1.406	1.406	1.420	1.384	1.420	2,697,752	1.4064	1.05%
2017-07-12	0	1.910	1.900	1.910	1.900	1.920	650,000	1,240,100	1.9078	1.391	1.384	1.391	1.384	1.398	892,386	1.3896	-1.04%
2017-07-11	0	1.930	1.910	1.930	1.910	1.940	381,000	732,120	1.9216	1.406	1.391	1.406	1.391	1.413	523,075	1.3996	0.00%
2017-07-10	0	1.930	1.910	1.930	1.890	1.950	2,265,000	4,383,300	1.9352	1.406	1.391	1.406	1.377	1.420	3,109,622	1.4096	0.52%
2017-07-07	0	1.920	1.910	1.920	1.850	1.950	3,219,400	6,105,052	1.8963	1.398	1.391	1.398	1.348	1.420	4,419,919	1.3813	2.67%
2017-07-06	0	1.870	1.860	1.870	1.840	1.870	565,000	1,047,700	1.8543	1.362	1.355	1.362	1.340	1.362	775,689	1.3507	0.00%
2017-07-05	0	1.870	1.860	1.870	1.830	1.870	1,115,000	2,073,350	1.8595	1.362	1.355	1.362	1.333	1.362	1,530,785	1.3544	1.63%
2017-07-04	0	1.840	1.840	1.850	1.830	1.880	3,840,000	7,082,000	1.8443	1.340	1.340	1.348	1.333	1.369	5,271,942	1.3433	-2.13%
2017-07-03	0	1.880	1.860	1.880	1.850	1.890	2,980,000	5,565,925	1.8678	1.369	1.355	1.369	1.348	1.377	4,091,247	1.3604	-0.53%
2017-06-30	0	1.890	1.880	1.910	1.870	1.910	1,665,000	3,138,500	1.8850	1.377	1.369	1.391	1.362	1.391	2,285,881	1.3730	-0.53%
2017-06-29	0	1.900	1.880	1.900	1.870	1.920	510,000	964,850	1.8919	1.384	1.369	1.384	1.362	1.398	700,180	1.3780	0.53%
2017-06-28	0	1.890	1.880	1.890	1.870	1.920	800,000	1,510,400	1.8880	1.377	1.369	1.377	1.362	1.398	1,098,321	1.3752	0.00%
2017-06-27	0	1.890	1.890	1.900	1.880	1.930	3,235,000	6,176,050	1.9091	1.377	1.377	1.384	1.369	1.406	4,441,337	1.3906	-1.05%
2017-06-26	0	1.910	1.900	1.910	1.880	1.930	1,175,000	2,234,200	1.9014	1.391	1.384	1.391	1.369	1.406	1,613,159	1.3850	0.53%
2017-06-23	0	1.900	1.900	1.910	1.900	1.950	4,582,014	8,779,916	1.9162	1.384	1.384	1.391	1.384	1.420	6,290,654	1.3957	-1.55%
2017-06-22	0	1.930	1.920	1.930	1.880	1.990	6,590,000	12,661,050	1.9213	1.406	1.398	1.406	1.369	1.449	9,047,421	1.3994	-1.03%
2017-06-21	0	1.950	1.950	1.980	1.940	1.980	3,745,000	7,336,850	1.9591	1.420	1.420	1.442	1.413	1.442	5,141,516	1.4270	-0.51%
2017-06-20	0	1.960	1.960	1.970	1.910	2.000	4,805,000	9,431,650	1.9629	1.428	1.428	1.435	1.391	1.457	6,596,792	1.4297	3.16%
2017-06-19	0	1.900	1.880	1.910	1.880	1.910	729,000	1,383,200	1.8974	1.384	1.369	1.391	1.369	1.391	1,000,845	1.3820	0.53%
2017-06-16	0	1.890	1.880	1.900	1.870	1.900	835,679	1,575,256	1.8850	1.377	1.369	1.384	1.362	1.384	1,147,305	1.3730	1.07%
2017-06-15	0	1.870	1.870	1.880	1.860	1.910	2,255,000	4,236,725	1.8788	1.362	1.362	1.369	1.355	1.391	3,095,893	1.3685	-0.53%
2017-06-14	0	1.880	1.880	1.890	1.870	1.940	2,510,000	4,768,100	1.8996	1.369	1.369	1.377	1.362	1.413	3,445,983	1.3837	-1.57%
2017-06-13	0	1.910	1.900	1.910	1.800	1.920	7,295,000	13,703,050	1.8784	1.391	1.384	1.391	1.311	1.398	10,015,317	1.3682	4.95%
2017-06-12	0	1.820	1.800	1.820	1.800	1.820	2,540,000	4,580,150	1.8032	1.326	1.311	1.326	1.311	1.326	3,487,170	1.3134	1.11%
2017-06-09	0	1.800	1.800	1.810	1.780	1.810	1,900,000	3,419,550	1.7998	1.311	1.311	1.318	1.297	1.318	2,608,513	1.3109	0.00%
2017-06-08	0	1.800	1.800	1.820	1.790	1.810	1,788,570	3,227,073	1.8043	1.311	1.311	1.326	1.304	1.318	2,455,531	1.3142	0.56%
2017-06-07	0	1.790	1.780	1.790	1.770	1.790	580,000	1,036,250	1.7866	1.304	1.297	1.304	1.289	1.304	796,283	1.3014	0.00%
2017-06-06	0	1.790	1.780	1.790	1.770	1.790	305,000	543,800	1.7830	1.304	1.297	1.304	1.289	1.304	418,735	1.2987	0.56%
2017-06-05	0	1.780	1.780	1.790	1.770	1.790	1,175,000	2,089,150	1.7780	1.297	1.297	1.304	1.289	1.304	1,613,159	1.2951	-0.56%
2017-06-02	0	1.790	1.780	1.790	1.780	1.790	747,550	1,334,987	1.7858	1.304	1.297	1.304	1.297	1.304	1,026,313	1.3008	0.56%
2017-06-01	0	1.780	1.770	1.780	1.740	1.790	1,735,000	3,065,150	1.7667	1.297	1.289	1.297	1.267	1.304	2,381,984	1.2868	2.30%
2017-05-31	0	1.740	1.740	1.750	1.740	1.750	1,361,427	2,374,626	1.7442	1.267	1.267	1.275	1.267	1.275	1,869,105	1.2705	0.00%
2017-05-29	0	1.740	1.720	1.730	1.730	1.750	1,960,000	3,399,150	1.7343	1.267	1.253	1.260	1.260	1.275	2,690,887	1.2632	-0.57%
2017-05-26	0	1.750	1.740	1.750	1.730	1.750	216,570	376,931	1.7405	1.275	1.267	1.275	1.260	1.275	297,329	1.2677	0.57%
2017-05-25	0	1.740	1.730	1.750	1.730	1.750	1,940,000	3,374,300	1.7393	1.267	1.260	1.275	1.260	1.275	2,663,429	1.2669	0.00%
2017-05-24	0	1.740	1.730	1.740	1.730	1.740	1,690,000	2,931,100	1.7344	1.267	1.260	1.267	1.260	1.267	2,320,204	1.2633	0.00%
2017-05-23	0	1.740	1.740	1.750	1.730	1.780	4,955,000	8,670,500	1.7498	1.267	1.267	1.275	1.260	1.297	6,802,727	1.2746	-2.25%
2017-05-22	0	1.780	1.770	1.780	1.760	1.790	1,245,000	2,210,600	1.7756	1.297	1.289	1.297	1.282	1.304	1,709,262	1.2933	-0.56%
2017-05-19	0	1.790	1.780	1.790	1.770	1.790	1,045,000	1,860,450	1.7803	1.304	1.297	1.304	1.289	1.304	1,434,682	1.2968	0.00%
2017-05-18	0	1.790	1.780	1.800	1.780	1.790	980,000	1,749,850	1.7856	1.304	1.297	1.311	1.297	1.304	1,345,444	1.3006	0.00%
2017-05-17	0	1.790	1.790	1.800	1.780	1.800	700,000	1,252,750	1.7896	1.304	1.304	1.311	1.297	1.311	961,031	1.3035	-0.56%
2017-05-16	0	1.800	1.790	1.800	1.780	1.800	4,110,000	7,330,000	1.7835	1.311	1.304	1.311	1.297	1.311	5,642,625	1.2990	0.56%
2017-05-15	0	1.790	1.790	1.800	1.780	1.800	650,000	1,163,900	1.7906	1.304	1.304	1.311	1.297	1.311	892,386	1.3043	-0.56%
2017-05-12	0	1.800	1.780	1.800	1.780	1.800	845,000	1,513,100	1.7907	1.311	1.297	1.311	1.297	1.311	1,160,102	1.3043	0.56%
2017-05-11	0	1.790	1.790	1.800	1.790	1.800	665,000	1,194,950	1.7969	1.304	1.304	1.311	1.304	1.311	912,980	1.3088	-0.56%
2017-05-10	0	1.800	1.790	1.800	1.790	1.800	3,330,000	5,984,600	1.7972	1.311	1.304	1.311	1.304	1.311	4,571,762	1.3090	0.00%
2017-05-09	0	1.800	1.790	1.800	1.790	1.810	814,883	1,462,344	1.7945	1.311	1.304	1.311	1.304	1.318	1,118,754	1.3071	0.00%
2017-05-08	0	1.800	1.790	1.800	1.790	1.800	1,265,000	2,271,300	1.7955	1.311	1.304	1.311	1.304	1.311	1,736,720	1.3078	0.56%
2017-05-05	0	1.790	1.790	1.800	1.780	1.810	2,450,000	4,392,150	1.7927	1.304	1.304	1.311	1.297	1.318	3,363,609	1.3058	-1.65%
2017-05-04	0	1.820	1.800	1.820	1.800	1.840	2,080,000	3,781,850	1.8182	1.326	1.311	1.326	1.311	1.340	2,855,635	1.3243	-1.62%
2017-05-02	0	1.850	1.840	1.850	1.840	1.870	1,225,000	2,265,250	1.8492	1.348	1.340	1.348	1.340	1.362	1,681,804	1.3469	-1.07%
2017-04-28	0	1.870	1.850	1.870	1.840	1.870	2,255,000	4,178,950	1.8532	1.362	1.348	1.362	1.340	1.362	3,095,893	1.3498	0.00%
2017-04-27	0	1.870	1.860	1.870	1.820	1.870	2,485,000	4,585,219	1.8452	1.362	1.355	1.362	1.326	1.362	3,411,660	1.3440	1.08%
2017-04-26	0	1.850	1.830	1.860	1.790	1.860	7,705,000	14,110,700	1.8314	1.348	1.333	1.355	1.304	1.355	10,578,207	1.3339	3.35%
2017-04-25	0	1.790	1.780	1.790	1.780	1.800	3,065,000	5,485,500	1.7897	1.304	1.297	1.304	1.297	1.311	4,207,943	1.3036	-0.56%
2017-04-24	0	1.800	1.790	1.800	1.790	1.800	3,045,000	5,477,650	1.7989	1.311	1.304	1.311	1.304	1.311	4,180,485	1.3103	0.00%
2017-04-21	0	1.800	1.790	1.800	1.790	1.800	2,122,400	3,817,150	1.7985	1.311	1.304	1.311	1.304	1.311	2,913,846	1.3100	0.00%
2017-04-20	0	1.800	1.790	1.800	1.790	1.800	5,140,000	9,250,550	1.7997	1.311	1.304	1.311	1.304	1.311	7,056,714	1.3109	0.00%
2017-04-19	0	1.800	1.790	1.800	1.770	1.800	4,565,000	8,156,100	1.7867	1.311	1.304	1.311	1.289	1.311	6,267,296	1.3014	1.12%
2017-04-18	0	1.780	1.770	1.780	1.770	1.820	7,703,346	13,824,505	1.7946	1.297	1.289	1.297	1.289	1.326	10,575,936	1.3072	-1.11%
2017-04-13	0	1.800	1.790	1.800	1.790	1.850	21,440,000	38,673,900	1.8038	1.311	1.304	1.311	1.304	1.348	29,435,010	1.3139	0.00%
2017-04-12	0	1.800	1.790	1.800	1.790	1.810	7,675,000	13,811,400	1.7995	1.311	1.304	1.311	1.304	1.318	10,537,020	1.3108	0.00%
2017-04-11	0	1.800	1.790	1.800	1.790	1.820	10,135,000	18,239,450	1.7996	1.311	1.304	1.311	1.304	1.326	13,914,357	1.3108	0.00%
2017-04-10	0	1.800	1.790	1.800	1.780	1.810	6,790,000	12,213,400	1.7987	1.311	1.304	1.311	1.297	1.318	9,322,002	1.3102	0.00%
2017-04-07	0	1.800	1.790	1.800	1.790	1.810	2,700,000	4,861,850	1.8007	1.311	1.304	1.311	1.304	1.318	3,706,834	1.3116	-0.55%
2017-04-06	0	1.810	1.800	1.810	1.800	1.820	1,390,150	2,510,615	1.8060	1.318	1.311	1.318	1.311	1.326	1,908,539	1.3155	-1.09%
2017-04-05	0	1.830	1.820	1.830	1.810	1.840	1,005,000	1,830,500	1.8214	1.333	1.326	1.333	1.318	1.340	1,379,766	1.3267	1.10%
2017-04-03	0	1.810	1.810	1.830	1.800	1.830	1,110,000	2,012,900	1.8134	1.318	1.318	1.333	1.311	1.333	1,523,921	1.3209	1.12%
2017-03-31	0	1.790	1.790	1.800	1.790	1.810	1,910,000	3,433,400	1.7976	1.304	1.304	1.311	1.304	1.318	2,622,242	1.3093	-0.56%
2017-03-30	0	1.800	1.800	1.810	1.800	1.820	1,150,000	2,081,750	1.8102	1.311	1.311	1.318	1.311	1.326	1,578,837	1.3185	-1.10%
2017-03-29	0	1.820	1.810	1.820	1.800	1.830	1,230,000	2,220,800	1.8055	1.326	1.318	1.326	1.311	1.333	1,688,669	1.3151	0.00%
2017-03-28	0	1.820	1.820	1.830	1.810	1.830	1,755,000	3,190,200	1.8178	1.326	1.326	1.333	1.318	1.333	2,409,442	1.3240	0.00%
2017-03-27	0	1.820	1.810	1.820	1.810	1.840	650,000	1,187,100	1.8263	1.326	1.318	1.326	1.318	1.340	892,386	1.3303	-1.09%
2017-03-24	0	1.840	1.820	1.840	1.810	1.840	1,050,000	1,916,700	1.8254	1.340	1.326	1.340	1.318	1.340	1,441,547	1.3296	0.55%
2017-03-23	0	1.830	1.820	1.830	1.820	1.840	1,170,000	2,135,300	1.8250	1.333	1.326	1.333	1.326	1.340	1,606,295	1.3293	-0.54%
2017-03-22	0	1.840	1.830	1.840	1.820	1.850	1,299,704	2,380,173	1.8313	1.340	1.333	1.340	1.326	1.348	1,784,366	1.3339	-0.54%
2017-03-21	0	1.850	1.840	1.850	1.830	1.860	1,150,000	2,118,950	1.8426	1.348	1.340	1.348	1.333	1.355	1,578,837	1.3421	0.00%
2017-03-20	0	1.850	1.840	1.850	1.840	1.850	570,296	1,053,629	1.8475	1.348	1.340	1.348	1.340	1.348	782,960	1.3457	0.54%
2017-03-17	0	1.840	1.840	1.850	1.830	1.850	865,000	1,595,400	1.8444	1.340	1.340	1.348	1.333	1.348	1,187,560	1.3434	0.00%
2017-03-16	0	1.840	1.830	1.840	1.830	1.860	410,080	755,595	1.8426	1.340	1.333	1.340	1.333	1.355	562,999	1.3421	0.00%
2017-03-15	0	1.840	1.830	1.840	1.830	1.840	324,000	594,330	1.8344	1.340	1.333	1.340	1.333	1.340	444,820	1.3361	0.55%
2017-03-14	0	1.830	1.830	1.840	1.830	1.860	510,000	938,950	1.8411	1.333	1.333	1.340	1.333	1.355	700,180	1.3410	-1.08%
2017-03-13	0	1.850	1.830	1.850	1.820	1.850	560,000	1,027,500	1.8348	1.348	1.333	1.348	1.326	1.348	768,825	1.3365	0.00%
2017-03-10	0	1.850	1.830	1.850	1.820	1.870	1,170,000	2,150,400	1.8379	1.348	1.333	1.348	1.326	1.362	1,606,295	1.3387	0.00%
2017-03-09	0	1.850	1.830	1.850	1.830	1.900	1,260,000	2,336,200	1.8541	1.348	1.333	1.348	1.333	1.384	1,729,856	1.3505	-2.12%
2017-03-08	0	1.890	1.880	1.890	1.870	1.920	1,050,000	1,976,600	1.8825	1.377	1.369	1.377	1.362	1.398	1,441,547	1.3712	-0.53%
2017-03-07	0	1.900	1.890	1.900	1.890	1.940	1,520,000	2,910,600	1.9149	1.384	1.377	1.384	1.377	1.413	2,086,810	1.3948	-1.04%
2017-03-06	0	1.920	1.910	1.920	1.910	1.970	1,550,000	2,996,100	1.9330	1.398	1.391	1.398	1.391	1.435	2,127,997	1.4079	0.00%
2017-03-03	0	1.920	1.900	1.920	1.860	1.940	2,055,000	3,934,550	1.9146	1.398	1.384	1.398	1.355	1.413	2,821,313	1.3946	2.67%
2017-03-02	0	1.870	1.870	1.880	1.870	1.910	780,000	1,467,300	1.8812	1.362	1.362	1.369	1.362	1.391	1,070,863	1.3702	-1.58%
2017-03-01	0	1.900	1.870	1.900	1.850	1.910	1,210,000	2,280,500	1.8847	1.384	1.362	1.384	1.348	1.391	1,661,211	1.3728	2.70%
2017-02-28	0	1.850	1.850	1.880	1.850	1.920	1,627,000	3,071,490	1.8878	1.348	1.348	1.369	1.348	1.398	2,233,711	1.3751	-2.63%
2017-02-27	0	1.900	1.870	1.900	1.800	1.910	3,005,000	5,587,050	1.8593	1.384	1.362	1.384	1.311	1.391	4,125,569	1.3542	4.40%
2017-02-24	0	1.820	1.800	1.820	1.810	1.840	1,161,992	2,115,195	1.8203	1.326	1.311	1.326	1.318	1.340	1,595,301	1.3259	0.00%
2017-02-23	0	1.820	1.820	1.830	1.810	1.830	350,000	638,450	1.8241	1.326	1.326	1.333	1.318	1.333	480,516	1.3287	0.55%
2017-02-22	0	1.810	1.800	1.810	1.790	1.810	420,000	757,150	1.8027	1.318	1.311	1.318	1.304	1.318	576,619	1.3131	0.56%
2017-02-21	0	1.800	1.780	1.800	1.780	1.810	1,335,000	2,389,550	1.7899	1.311	1.297	1.311	1.297	1.318	1,832,824	1.3038	0.00%
2017-02-20	0	1.800	1.790	1.800	1.790	1.810	3,030,000	5,448,850	1.7983	1.311	1.304	1.311	1.304	1.318	4,159,892	1.3099	0.00%
2017-02-17	0	1.800	1.790	1.800	1.780	1.830	3,820,000	6,894,050	1.8047	1.311	1.304	1.311	1.297	1.333	5,244,484	1.3145	-1.10%
2017-02-16	0	1.820	1.810	1.830	1.820	1.850	595,200	1,089,056	1.8297	1.326	1.318	1.333	1.326	1.348	817,151	1.3327	-1.09%
2017-02-15	0	1.840	1.830	1.840	1.810	1.840	2,675,000	4,889,400	1.8278	1.340	1.333	1.340	1.318	1.340	3,672,512	1.3314	1.10%
2017-02-14	0	1.820	1.810	1.820	1.790	1.820	1,670,000	3,014,850	1.8053	1.326	1.318	1.326	1.304	1.326	2,292,746	1.3150	1.68%
2017-02-13	0	1.790	1.790	1.800	1.780	1.810	1,660,000	2,971,550	1.7901	1.304	1.304	1.311	1.297	1.318	2,279,017	1.3039	-1.10%
2017-02-10	0	1.810	1.800	1.810	1.800	1.810	405,000	731,850	1.8070	1.318	1.311	1.318	1.311	1.318	556,025	1.3162	0.00%
2017-02-09	0	1.810	1.800	1.810	1.800	1.810	665,000	1,197,950	1.8014	1.318	1.311	1.318	1.311	1.318	912,980	1.3121	0.00%
2017-02-08	0	1.810	1.790	1.810	1.790	1.810	565,000	1,019,500	1.8044	1.318	1.304	1.318	1.304	1.318	775,689	1.3143	0.00%
2017-02-07	0	1.810	1.800	1.810	1.800	1.810	695,000	1,256,500	1.8079	1.318	1.311	1.318	1.311	1.318	954,167	1.3169	0.00%
2017-02-06	0	1.810	1.810	1.820	1.800	1.840	775,000	1,406,500	1.8148	1.318	1.318	1.326	1.311	1.340	1,063,999	1.3219	-1.09%
2017-02-03	0	1.830	1.830	1.840	1.810	1.840	425,000	775,950	1.8258	1.333	1.333	1.340	1.318	1.340	583,483	1.3299	0.00%
2017-02-02	0	1.830	1.810	1.830	1.790	1.840	425,000	768,900	1.8092	1.333	1.318	1.333	1.304	1.340	583,483	1.3178	0.00%
2017-02-01	0	1.830	1.820	1.830	1.800	1.830	155,000	280,950	1.8126	1.333	1.326	1.333	1.311	1.333	212,800	1.3203	0.55%
2017-01-27	0	1.820	1.810	1.840	1.800	1.820	50,858	91,944	1.8079	1.326	1.318	1.340	1.311	1.326	69,823	1.3168	1.11%
2017-01-26	0	1.800	1.800	1.810	1.800	1.810	475,000	855,800	1.8017	1.311	1.311	1.318	1.311	1.318	652,128	1.3123	-0.55%
2017-01-25	0	1.810	1.810	1.820	1.810	1.810	235,000	425,350	1.8100	1.318	1.318	1.326	1.318	1.318	322,632	1.3184	0.00%
2017-01-24	0	1.810	1.800	1.810	1.800	1.830	282,000	509,350	1.8062	1.318	1.311	1.318	1.311	1.333	387,158	1.3156	-0.55%
2017-01-23	0	1.820	1.800	1.820	1.800	1.820	240,000	433,700	1.8071	1.326	1.311	1.326	1.311	1.326	329,496	1.3163	0.00%
2017-01-20	0	1.820	1.790	1.820	1.780	1.820	306,755	552,644	1.8016	1.326	1.304	1.326	1.297	1.326	421,144	1.3122	1.11%
2017-01-19	0	1.800	1.780	1.800	1.780	1.800	335,000	599,950	1.7909	1.311	1.297	1.311	1.297	1.311	459,922	1.3045	0.00%
2017-01-18	0	1.800	1.790	1.800	1.790	1.800	220,000	395,600	1.7982	1.311	1.304	1.311	1.304	1.311	302,038	1.3098	1.12%
2017-01-17	0	1.780	1.770	1.790	1.770	1.790	550,308	979,066	1.7791	1.297	1.289	1.304	1.289	1.304	755,519	1.2959	0.00%
2017-01-16	0	1.780	1.780	1.790	1.780	1.810	755,000	1,347,500	1.7848	1.297	1.297	1.304	1.297	1.318	1,036,541	1.3000	-1.66%
2017-01-13	0	1.810	1.810	1.820	1.810	1.830	325,000	590,700	1.8175	1.318	1.318	1.326	1.318	1.333	446,193	1.3239	-1.09%
2017-01-12	0	1.830	1.810	1.830	1.810	1.840	230,080	419,643	1.8239	1.333	1.318	1.333	1.318	1.340	315,877	1.3285	-0.54%
2017-01-11	0	1.840	1.820	1.840	1.820	1.840	235,000	430,650	1.8326	1.340	1.326	1.340	1.326	1.340	322,632	1.3348	1.10%
2017-01-10	0	1.820	1.820	1.830	1.820	1.840	165,000	301,950	1.8300	1.326	1.326	1.333	1.326	1.340	226,529	1.3329	-1.09%
2017-01-09	0	1.840	1.820	1.840	1.810	1.850	400,000	730,550	1.8264	1.340	1.326	1.340	1.318	1.348	549,161	1.3303	0.55%
2017-01-06	0	1.830	1.810	1.840	1.800	1.840	273,769	498,358	1.8204	1.333	1.318	1.340	1.311	1.340	375,858	1.3259	-0.54%
2017-01-05	0	1.840	1.830	1.850	1.800	1.860	405,000	739,050	1.8248	1.340	1.333	1.348	1.311	1.355	556,025	1.3292	-0.54%
2017-01-04	0	1.850	1.850	1.870	1.850	1.880	1,010,000	1,879,000	1.8604	1.348	1.348	1.362	1.348	1.369	1,386,631	1.3551	0.54%
2017-01-03	0	1.840	1.830	1.850	1.820	1.870	170,000	312,000	1.8353	1.340	1.333	1.348	1.326	1.362	233,393	1.3368	0.55%
2016-12-30	0	1.830	1.820	1.860	1.820	1.860	255,000	470,700	1.8459	1.333	1.326	1.355	1.326	1.355	350,090	1.3445	0.00%
2016-12-29	0	1.830	1.800	1.830	1.780	1.830	205,000	372,350	1.8163	1.333	1.311	1.333	1.297	1.333	281,445	1.3230	2.81%
2016-12-28	0	1.780	1.780	1.800	1.770	1.800	860,000	1,529,850	1.7789	1.297	1.297	1.311	1.289	1.311	1,180,695	1.2957	-1.11%
2016-12-23	0	1.800	1.780	1.800	1.790	1.820	155,000	277,450	1.7900	1.311	1.297	1.311	1.304	1.326	212,800	1.3038	0.00%
2016-12-22	0	1.800	1.790	1.810	1.740	1.810	1,295,000	2,308,250	1.7824	1.311	1.304	1.318	1.267	1.318	1,777,908	1.2983	-1.64%
2016-12-21	0	1.830	1.810	1.830	1.800	1.830	339,284	613,589	1.8085	1.333	1.318	1.333	1.311	1.333	465,804	1.3173	0.55%
2016-12-20	0	1.820	1.800	1.820	1.780	1.820	563,000	1,014,310	1.8016	1.326	1.311	1.326	1.297	1.326	772,944	1.3123	0.00%
2016-12-19	0	1.820	1.800	1.830	1.800	1.850	525,000	951,400	1.8122	1.326	1.311	1.333	1.311	1.348	720,773	1.3200	-2.15%
2016-12-16	0	1.860	1.850	1.860	1.840	1.860	65,000	120,100	1.8477	1.355	1.348	1.355	1.340	1.355	89,239	1.3458	0.54%
2016-12-15	0	1.850	1.820	1.860	1.820	1.860	355,000	650,250	1.8317	1.348	1.326	1.355	1.326	1.355	487,380	1.3342	0.00%
2016-12-14	0	1.850	1.850	1.870	1.850	1.850	90,000	166,500	1.8500	1.348	1.348	1.362	1.348	1.348	123,561	1.3475	0.00%
2016-12-13	0	1.850	1.840	1.880	1.840	1.870	635,000	1,176,250	1.8524	1.348	1.340	1.369	1.340	1.362	871,792	1.3492	1.09%
2016-12-12	0	1.830	1.830	1.870	1.800	1.890	707,000	1,305,340	1.8463	1.333	1.333	1.362	1.311	1.377	970,641	1.3448	-2.66%
2016-12-09	0	1.880	1.860	1.880	1.810	1.910	632,200	1,171,720	1.8534	1.369	1.355	1.369	1.318	1.391	867,948	1.3500	-1.57%
2016-12-08	0	1.910	1.890	1.930	1.910	1.930	160,000	307,300	1.9206	1.391	1.377	1.406	1.391	1.406	219,664	1.3990	0.00%
2016-12-07	0	1.910	1.900	1.920	1.880	1.930	783,000	1,494,538	1.9087	1.391	1.384	1.398	1.369	1.406	1,074,982	1.3903	1.06%
2016-12-06	0	1.890	1.890	1.900	1.890	1.900	190,000	360,150	1.8955	1.377	1.377	1.384	1.377	1.384	260,851	1.3807	-0.26%
2016-12-05	0	1.920	1.920	1.930	1.910	1.930	325,000	624,250	1.9208	1.380	1.380	1.387	1.373	1.387	452,079	1.3808	0.52%
2016-12-02	0	1.910	1.910	1.920	1.900	1.920	635,000	1,211,050	1.9072	1.373	1.373	1.380	1.366	1.380	883,294	1.3711	0.53%
2016-12-01	0	1.900	1.890	1.920	1.890	1.970	760,000	1,473,850	1.9393	1.366	1.359	1.380	1.359	1.416	1,057,170	1.3941	-2.06%
2016-11-30	0	1.940	1.930	1.940	1.920	1.950	620,000	1,198,700	1.9334	1.395	1.387	1.395	1.380	1.402	862,429	1.3899	1.57%
2016-11-29	0	1.910	1.900	1.920	1.900	1.930	532,184	1,021,605	1.9196	1.373	1.366	1.380	1.366	1.387	740,275	1.3800	0.00%
2016-11-28	0	1.910	1.900	1.910	1.900	1.950	1,000,000	1,920,800	1.9208	1.373	1.366	1.373	1.366	1.402	1,391,014	1.3809	-1.55%
2016-11-25	0	1.940	1.940	1.950	1.940	1.950	365,000	710,950	1.9478	1.395	1.395	1.402	1.395	1.402	507,720	1.4003	-1.02%
2016-11-24	0	1.960	1.960	1.970	1.930	1.980	1,010,000	1,977,100	1.9575	1.409	1.409	1.416	1.387	1.423	1,404,924	1.4073	0.51%
2016-11-23	0	1.950	1.950	1.960	1.940	2.000	945,000	1,845,650	1.9531	1.402	1.402	1.409	1.395	1.438	1,314,508	1.4041	-2.50%
2016-11-22	0	2.000	1.980	2.000	1.920	2.010	3,500,000	6,864,550	1.9613	1.438	1.423	1.438	1.380	1.445	4,868,548	1.4100	4.17%
2016-11-21	0	1.920	1.900	1.920	1.870	1.930	4,415,000	8,346,500	1.8905	1.380	1.366	1.380	1.344	1.387	6,141,326	1.3591	2.13%
2016-11-18	0	1.880	1.860	1.880	1.860	1.890	700,000	1,315,500	1.8793	1.352	1.337	1.352	1.337	1.359	973,710	1.3510	0.53%
2016-11-17	0	1.870	1.850	1.880	1.820	1.880	845,000	1,562,100	1.8486	1.344	1.330	1.352	1.308	1.352	1,175,407	1.3290	2.75%
2016-11-16	0	1.820	1.820	1.840	1.820	1.870	455,000	836,250	1.8379	1.308	1.308	1.323	1.308	1.344	632,911	1.3213	-2.15%
2016-11-15	0	1.860	1.830	1.860	1.830	1.880	330,000	607,400	1.8406	1.337	1.316	1.337	1.316	1.352	459,035	1.3232	0.54%
2016-11-14	0	1.850	1.830	1.850	1.840	1.880	90,000	165,950	1.8439	1.330	1.316	1.330	1.323	1.352	125,191	1.3256	0.54%
2016-11-11	0	1.840	1.820	1.850	1.820	1.860	115,000	211,510	1.8392	1.323	1.308	1.330	1.308	1.337	159,967	1.3222	-0.54%
2016-11-10	0	1.850	1.840	1.860	1.840	1.870	215,000	398,700	1.8544	1.330	1.323	1.337	1.323	1.344	299,068	1.3331	1.09%
2016-11-09	0	1.830	1.820	1.840	1.800	1.840	340,000	621,200	1.8271	1.316	1.308	1.323	1.294	1.323	472,945	1.3135	-2.14%
2016-11-08	0	1.870	1.870	1.880	1.860	1.880	625,000	1,174,000	1.8784	1.344	1.344	1.352	1.337	1.352	869,384	1.3504	0.54%
2016-11-07	0	1.860	1.850	1.860	1.850	1.880	370,000	688,800	1.8616	1.337	1.330	1.337	1.330	1.352	514,675	1.3383	0.00%
2016-11-04	0	1.860	1.850	1.870	1.860	1.870	40,000	74,450	1.8613	1.337	1.330	1.344	1.337	1.344	55,641	1.3381	0.00%
2016-11-03	0	1.860	1.860	1.870	1.850	1.880	245,000	454,975	1.8570	1.337	1.337	1.344	1.330	1.352	340,798	1.3350	1.09%
2016-11-02	0	1.840	1.840	1.860	1.840	1.900	1,065,000	1,975,200	1.8546	1.323	1.323	1.337	1.323	1.366	1,481,430	1.3333	-3.16%
2016-11-01	0	1.900	1.890	1.900	1.870	1.900	850,000	1,609,200	1.8932	1.366	1.359	1.366	1.344	1.366	1,182,362	1.3610	1.06%
2016-10-31	0	1.880	1.880	1.890	1.880	1.920	265,000	505,350	1.9070	1.352	1.352	1.359	1.352	1.380	368,619	1.3709	-1.57%
2016-10-28	0	1.910	1.900	1.930	1.910	1.950	50,000	96,550	1.9310	1.373	1.366	1.387	1.373	1.402	69,551	1.3882	-2.05%
2016-10-27	0	1.950	1.930	1.960	1.930	1.960	360,000	699,200	1.9422	1.402	1.387	1.409	1.387	1.409	500,765	1.3963	0.00%
2016-10-26	0	1.950	1.930	1.950	1.900	1.950	245,000	473,350	1.9320	1.402	1.387	1.402	1.366	1.402	340,798	1.3889	1.56%
2016-10-25	0	1.920	1.920	1.950	1.910	1.950	340,000	653,050	1.9207	1.380	1.380	1.402	1.373	1.402	472,945	1.3808	-0.52%
2016-10-24	0	1.930	1.920	1.950	1.920	1.940	585,000	1,126,500	1.9256	1.387	1.380	1.402	1.380	1.395	813,743	1.3843	0.52%
2016-10-20	0	1.920	1.910	1.920	1.910	1.940	590,000	1,132,750	1.9199	1.380	1.373	1.380	1.373	1.395	820,698	1.3802	-1.03%
2016-10-19	0	1.940	1.930	1.940	1.930	1.950	130,000	252,800	1.9446	1.395	1.387	1.395	1.387	1.402	180,832	1.3980	-0.51%
2016-10-18	0	1.950	1.930	1.950	1.920	1.960	520,000	1,010,200	1.9427	1.402	1.387	1.402	1.380	1.409	723,327	1.3966	0.00%
2016-10-17	0	1.950	1.920	1.950	1.920	1.950	472,500	914,200	1.9348	1.402	1.380	1.402	1.380	1.402	657,254	1.3909	0.52%
2016-10-14	0	1.940	1.930	1.950	1.940	1.950	10,000	19,450	1.9450	1.395	1.387	1.402	1.395	1.402	13,910	1.3983	-0.51%
2016-10-13	0	1.950	1.930	1.950	1.930	1.960	420,000	816,750	1.9446	1.402	1.387	1.402	1.387	1.409	584,226	1.3980	1.04%
2016-10-12	0	1.930	1.930	1.950	1.930	1.990	640,000	1,249,450	1.9523	1.387	1.387	1.402	1.387	1.431	890,249	1.4035	-3.50%
2016-10-11	0	2.000	1.960	2.000	1.960	2.030	690,000	1,375,260	1.9931	1.438	1.409	1.438	1.409	1.459	959,799	1.4329	-0.99%
2016-10-07	0	2.020	2.010	2.020	2.000	2.030	420,000	845,350	2.0127	1.452	1.445	1.452	1.438	1.459	584,226	1.4470	0.50%
2016-10-06	0	2.010	1.990	2.010	1.990	2.020	945,000	1,887,200	1.9970	1.445	1.431	1.445	1.431	1.452	1,314,508	1.4357	0.50%
2016-10-05	0	2.000	1.990	2.000	1.980	2.020	580,000	1,161,600	2.0028	1.438	1.431	1.438	1.423	1.452	806,788	1.4398	1.52%
2016-10-04	0	1.970	1.970	2.000	1.970	2.030	455,000	902,450	1.9834	1.416	1.416	1.438	1.416	1.459	632,911	1.4259	-2.48%
2016-10-03	0	2.020	2.000	2.020	2.000	2.030	450,000	906,100	2.0136	1.452	1.438	1.452	1.438	1.459	625,956	1.4475	1.00%
2016-09-30	0	2.000	2.000	2.010	1.960	2.020	960,000	1,914,450	1.9942	1.438	1.438	1.445	1.409	1.452	1,335,373	1.4336	-0.50%
2016-09-29	0	2.010	2.000	2.010	1.980	2.020	525,000	1,051,500	2.0029	1.445	1.438	1.445	1.423	1.452	730,282	1.4399	0.50%
2016-09-28	0	2.000	1.980	2.000	1.960	2.020	640,000	1,275,200	1.9925	1.438	1.423	1.438	1.409	1.452	890,249	1.4324	1.01%
2016-09-27	0	1.980	1.970	1.980	1.940	1.990	480,000	948,950	1.9770	1.423	1.416	1.423	1.395	1.431	667,687	1.4213	2.59%
2016-09-26	0	1.930	1.930	1.950	1.930	2.040	1,015,000	1,996,300	1.9668	1.387	1.387	1.402	1.387	1.467	1,411,879	1.4139	-4.93%
2016-09-23	0	2.030	2.010	2.030	2.010	2.070	695,000	1,420,000	2.0432	1.459	1.445	1.459	1.445	1.488	966,755	1.4688	0.00%
2016-09-22	0	2.030	2.030	2.050	2.030	2.170	2,941,000	6,150,550	2.0913	1.459	1.459	1.474	1.459	1.560	4,090,971	1.5034	-6.45%
2016-09-21	0	2.170	2.120	2.170	1.980	2.180	2,875,000	5,890,150	2.0487	1.560	1.524	1.560	1.423	1.567	3,999,164	1.4728	9.60%
2016-09-20	0	1.980	1.960	1.980	1.960	2.010	475,000	942,700	1.9846	1.423	1.409	1.423	1.409	1.445	660,732	1.4268	-1.00%
2016-09-19	0	2.000	2.000	2.020	1.970	2.040	2,665,000	5,379,750	2.0187	1.438	1.438	1.452	1.416	1.467	3,707,052	1.4512	1.01%
2016-09-15	0	1.980	1.970	1.990	1.900	1.990	3,645,000	7,186,950	1.9717	1.423	1.416	1.431	1.366	1.431	5,070,245	1.4175	3.66%
2016-09-14	0	1.910	1.900	1.910	1.870	1.910	890,000	1,688,150	1.8968	1.373	1.366	1.373	1.344	1.373	1,238,002	1.3636	0.53%
2016-09-13	0	1.900	1.890	1.900	1.870	1.920	635,000	1,204,700	1.8972	1.366	1.359	1.366	1.344	1.380	883,294	1.3639	1.06%
2016-09-12	0	1.880	1.860	1.900	1.840	1.950	1,030,000	1,942,300	1.8857	1.352	1.337	1.366	1.323	1.402	1,432,744	1.3557	-3.59%
2016-09-09	0	1.950	1.950	1.970	1.890	2.020	3,976,818	7,846,935	1.9732	1.402	1.402	1.416	1.359	1.452	5,531,808	1.4185	1.04%
2016-09-08	0	1.930	1.910	1.930	1.830	1.930	2,635,000	4,988,150	1.8930	1.387	1.373	1.387	1.316	1.387	3,665,321	1.3609	2.66%
2016-09-07	0	1.880	1.870	1.880	1.850	1.890	925,000	1,733,150	1.8737	1.352	1.344	1.352	1.330	1.359	1,286,688	1.3470	1.08%
2016-09-06	0	1.860	1.860	1.880	1.800	1.880	1,690,000	3,128,850	1.8514	1.337	1.337	1.352	1.294	1.352	2,350,813	1.3310	0.00%
2016-09-05	0	1.860	1.840	1.860	1.820	1.860	1,250,000	2,314,300	1.8514	1.337	1.323	1.337	1.308	1.337	1,738,767	1.3310	0.54%
2016-09-02	0	1.850	1.850	1.860	1.820	1.860	2,175,000	4,032,475	1.8540	1.330	1.330	1.337	1.308	1.337	3,025,455	1.3328	0.00%
2016-09-01	0	1.850	1.850	1.860	1.740	1.860	2,550,000	4,638,925	1.8192	1.330	1.330	1.337	1.251	1.337	3,547,085	1.3078	4.52%
2016-08-31	0	1.770	1.760	1.830	1.710	1.860	2,170,000	3,933,400	1.8126	1.272	1.265	1.316	1.229	1.337	3,018,500	1.3031	2.91%
2016-08-30	0	1.720	1.720	1.750	1.710	1.740	695,000	1,198,250	1.7241	1.237	1.237	1.258	1.229	1.251	966,755	1.2395	-1.15%
2016-08-29	0	1.740	1.730	1.750	1.740	1.750	150,000	262,000	1.7467	1.251	1.244	1.258	1.251	1.258	208,652	1.2557	-0.57%
2016-08-26	0	1.750	1.750	1.780	1.740	1.780	360,000	632,625	1.7573	1.258	1.258	1.280	1.251	1.280	500,765	1.2633	0.00%
2016-08-25	0	1.750	1.750	1.770	1.740	1.790	540,000	950,635	1.7604	1.258	1.258	1.272	1.251	1.287	751,147	1.2656	-1.69%
2016-08-24	0	1.780	1.770	1.780	1.760	1.790	395,000	698,075	1.7673	1.280	1.272	1.280	1.265	1.287	549,450	1.2705	0.56%
2016-08-23	0	1.770	1.770	1.790	1.750	1.800	720,000	1,268,150	1.7613	1.272	1.272	1.287	1.258	1.294	1,001,530	1.2662	-2.21%
2016-08-22	0	1.810	1.790	1.810	1.780	1.820	465,000	836,650	1.7992	1.301	1.287	1.301	1.280	1.308	646,821	1.2935	-0.55%
2016-08-19	0	1.820	1.810	1.820	1.800	1.840	840,000	1,526,650	1.8174	1.308	1.301	1.308	1.294	1.323	1,168,452	1.3066	1.79%
2016-08-18	0	1.840	1.830	1.840	1.830	1.860	710,000	1,307,350	1.8413	1.285	1.278	1.285	1.278	1.299	1,016,342	1.2863	-0.54%
2016-08-17	0	1.850	1.840	1.850	1.830	1.860	860,000	1,589,600	1.8484	1.292	1.285	1.292	1.278	1.299	1,231,063	1.2912	-0.54%
2016-08-16	0	1.860	1.850	1.860	1.830	1.860	275,000	510,500	1.8564	1.299	1.292	1.299	1.278	1.299	393,654	1.2968	1.64%
2016-08-15	0	1.830	1.830	1.860	1.830	1.870	405,000	748,200	1.8474	1.278	1.278	1.299	1.278	1.306	579,745	1.2906	-1.08%
2016-08-12	0	1.850	1.840	1.880	1.840	1.880	1,640,000	3,049,605	1.8595	1.292	1.285	1.313	1.285	1.313	2,347,608	1.2990	-0.54%
2016-08-11	0	1.860	1.850	1.870	1.850	1.880	660,000	1,228,350	1.8611	1.299	1.292	1.306	1.292	1.313	944,769	1.3002	1.09%
2016-08-10	0	1.840	1.830	1.840	1.820	1.850	1,410,000	2,592,300	1.8385	1.285	1.278	1.285	1.271	1.292	2,018,370	1.2844	1.10%
2016-08-09	0	1.820	1.820	1.840	1.820	1.840	195,000	356,600	1.8287	1.271	1.271	1.285	1.271	1.285	279,136	1.2775	-1.09%
2016-08-08	0	1.840	1.820	1.840	1.800	1.840	670,000	1,224,850	1.8281	1.285	1.271	1.285	1.257	1.285	959,084	1.2771	0.55%
2016-08-05	0	1.830	1.820	1.830	1.810	1.830	300,000	545,575	1.8186	1.278	1.271	1.278	1.264	1.278	429,440	1.2704	1.67%
2016-08-04	0	1.800	1.800	1.820	1.800	1.840	225,000	408,500	1.8156	1.257	1.257	1.271	1.257	1.285	322,080	1.2683	-1.10%
2016-08-03	0	1.820	1.790	1.820	1.790	1.820	880,000	1,587,800	1.8043	1.271	1.250	1.271	1.250	1.271	1,259,692	1.2605	1.11%
2016-08-01	0	1.800	1.800	1.810	1.800	1.820	421,000	759,720	1.8046	1.257	1.257	1.264	1.257	1.271	602,648	1.2606	0.56%
2016-07-29	0	1.790	1.790	1.810	1.770	1.840	1,102,543	1,983,088	1.7986	1.250	1.250	1.264	1.236	1.285	1,578,255	1.2565	-2.72%
2016-07-28	0	1.840	1.830	1.850	1.820	1.850	340,000	624,650	1.8372	1.285	1.278	1.292	1.271	1.292	486,699	1.2834	1.10%
2016-07-27	0	1.820	1.820	1.840	1.810	1.880	1,175,000	2,155,650	1.8346	1.271	1.271	1.285	1.264	1.313	1,681,975	1.2816	-2.67%
2016-07-26	0	1.870	1.870	1.880	1.800	1.880	1,890,000	3,484,300	1.8435	1.306	1.306	1.313	1.257	1.313	2,705,475	1.2879	4.47%
2016-07-25	0	1.790	1.790	1.810	1.780	1.810	1,305,000	2,341,900	1.7946	1.250	1.250	1.264	1.243	1.264	1,868,066	1.2536	-1.10%
2016-07-22	0	1.810	1.810	1.830	1.800	1.820	310,000	562,550	1.8147	1.264	1.264	1.278	1.257	1.271	443,755	1.2677	-0.55%
2016-07-21	0	1.820	1.820	1.830	1.810	1.850	1,140,000	2,078,450	1.8232	1.271	1.271	1.278	1.264	1.292	1,631,874	1.2737	-0.55%
2016-07-20	0	1.830	1.830	1.840	1.830	1.880	845,000	1,556,500	1.8420	1.278	1.278	1.285	1.278	1.313	1,209,591	1.2868	-1.61%
2016-07-19	0	1.860	1.860	1.870	1.830	1.900	375,000	700,150	1.8671	1.299	1.299	1.306	1.278	1.327	536,801	1.3043	-2.11%
2016-07-18	0	1.900	1.900	1.910	1.820	1.900	2,676,000	4,923,130	1.8397	1.327	1.327	1.334	1.271	1.327	3,830,609	1.2852	4.97%
2016-07-15	0	1.810	1.810	1.830	1.800	1.870	1,020,000	1,869,000	1.8324	1.264	1.264	1.278	1.257	1.306	1,460,098	1.2801	-2.16%
2016-07-14	0	1.850	1.850	1.860	1.810	1.850	430,000	790,100	1.8374	1.292	1.292	1.299	1.264	1.292	615,531	1.2836	2.21%
2016-07-13	0	1.810	1.810	1.830	1.800	1.850	575,000	1,048,400	1.8233	1.264	1.264	1.278	1.257	1.292	823,094	1.2737	0.00%
2016-07-12	0	1.810	1.810	1.830	1.780	1.830	708,201	1,282,393	1.8108	1.264	1.264	1.278	1.243	1.278	1,013,767	1.2650	0.00%
2016-07-11	0	1.810	1.810	1.820	1.810	1.840	355,000	645,200	1.8175	1.264	1.264	1.271	1.264	1.285	508,171	1.2697	1.12%
2016-07-08	0	1.790	1.790	1.810	1.780	1.810	150,000	270,650	1.8043	1.250	1.250	1.264	1.243	1.264	214,720	1.2605	-1.10%
2016-07-07	0	1.810	1.810	1.850	1.810	1.870	155,000	285,550	1.8423	1.264	1.264	1.292	1.264	1.306	221,878	1.2870	-2.69%
2016-07-06	0	1.860	1.840	1.860	1.830	1.860	40,000	73,650	1.8413	1.299	1.285	1.299	1.278	1.299	57,259	1.2863	0.00%
2016-07-05	0	1.860	1.840	1.860	1.850	1.860	90,000	166,800	1.8533	1.299	1.285	1.299	1.292	1.299	128,832	1.2947	0.00%
2016-07-04	0	1.860	1.860	1.900	1.850	1.900	380,000	713,400	1.8774	1.299	1.299	1.327	1.292	1.327	543,958	1.3115	0.54%
2016-06-30	0	1.850	1.850	1.860	1.840	1.880	295,000	546,600	1.8529	1.292	1.292	1.299	1.285	1.313	422,283	1.2944	1.09%
2016-06-29	0	1.830	1.830	1.840	1.780	1.830	220,000	398,150	1.8098	1.278	1.278	1.285	1.243	1.278	314,923	1.2643	2.81%
2016-06-28	0	1.780	1.780	1.800	1.780	1.800	225,000	403,050	1.7913	1.243	1.243	1.257	1.243	1.257	322,080	1.2514	-0.56%
2016-06-27	0	1.790	1.770	1.800	1.770	1.810	645,000	1,156,900	1.7936	1.250	1.236	1.257	1.236	1.264	923,297	1.2530	0.00%
2016-06-24	0	1.790	1.790	1.860	1.760	1.870	1,020,000	1,834,150	1.7982	1.250	1.250	1.299	1.230	1.306	1,460,098	1.2562	-2.19%
2016-06-23	0	1.830	1.820	1.860	1.820	1.880	465,000	861,650	1.8530	1.278	1.271	1.299	1.271	1.313	665,633	1.2945	-1.08%
2016-06-22	0	1.850	1.830	1.850	1.860	1.870	10,000	18,650	1.8650	1.292	1.278	1.292	1.299	1.306	14,315	1.3029	-0.54%
2016-06-21	0	1.860	1.860	1.870	1.830	1.880	310,000	577,400	1.8626	1.299	1.299	1.306	1.278	1.313	443,755	1.3012	-1.06%
2016-06-20	0	1.880	1.870	1.880	1.770	1.880	730,000	1,336,850	1.8313	1.313	1.306	1.313	1.236	1.313	1,044,972	1.2793	2.17%
2016-06-17	0	1.840	1.830	1.860	1.810	1.860	545,000	997,850	1.8309	1.285	1.278	1.299	1.264	1.299	780,150	1.2790	-0.54%
2016-06-16	0	1.850	1.830	1.860	1.820	1.880	140,000	257,550	1.8396	1.292	1.278	1.299	1.271	1.313	200,406	1.2851	-0.54%
2016-06-15	0	1.860	1.860	1.900	1.860	1.900	55,000	103,150	1.8755	1.299	1.299	1.327	1.299	1.327	78,731	1.3102	-1.59%
2016-06-14	0	1.890	1.860	1.890	1.860	1.890	135,000	253,150	1.8752	1.320	1.299	1.320	1.299	1.320	193,248	1.3100	1.07%
2016-06-13	0	1.870	1.850	1.910	1.830	1.900	545,000	1,021,600	1.8745	1.306	1.292	1.334	1.278	1.327	780,150	1.3095	-1.06%
2016-06-10	0	1.890	1.860	1.890	1.850	1.900	545,000	1,024,350	1.8795	1.320	1.299	1.320	1.292	1.327	780,150	1.3130	1.07%
2016-06-08	0	1.870	1.870	1.910	1.860	1.900	775,000	1,460,300	1.8843	1.306	1.306	1.334	1.299	1.327	1,109,388	1.3163	0.00%
2016-06-07	0	1.870	1.870	1.900	1.870	1.950	1,020,000	1,953,600	1.9153	1.306	1.306	1.327	1.306	1.362	1,460,098	1.3380	-4.10%
2016-06-06	0	1.950	1.950	1.980	1.910	2.000	215,000	419,500	1.9512	1.362	1.362	1.383	1.334	1.397	307,766	1.3630	-2.50%
2016-06-03	0	2.000	2.000	2.020	1.990	2.020	618,077	1,238,279	2.0034	1.397	1.397	1.411	1.390	1.411	884,758	1.3996	-0.50%
2016-06-02	0	2.010	2.000	2.010	2.000	2.020	525,000	1,052,950	2.0056	1.404	1.397	1.404	1.397	1.411	751,521	1.4011	0.50%
2016-06-01	0	2.000	2.000	2.020	1.990	2.050	515,000	1,036,400	2.0124	1.397	1.397	1.411	1.390	1.432	737,206	1.4058	1.01%
2016-05-31	0	1.980	1.980	2.020	1.950	2.090	2,000,000	4,025,000	2.0125	1.383	1.383	1.411	1.362	1.460	2,862,937	1.4059	2.06%
2016-05-30	0	1.940	1.940	1.970	1.870	1.970	665,000	1,287,500	1.9361	1.355	1.355	1.376	1.306	1.376	951,926	1.3525	-0.51%
2016-05-27	0	1.950	1.930	1.950	1.930	1.960	345,000	669,800	1.9414	1.362	1.348	1.362	1.348	1.369	493,857	1.3563	2.63%
2016-05-26	0	1.900	1.900	1.950	1.890	1.950	440,000	843,950	1.9181	1.327	1.327	1.362	1.320	1.362	629,846	1.3399	-2.56%
2016-05-25	0	1.950	1.950	1.960	1.940	1.970	515,000	1,004,350	1.9502	1.362	1.362	1.369	1.355	1.376	737,206	1.3624	0.52%
2016-05-24	0	1.940	1.930	1.960	1.860	1.950	350,000	670,950	1.9170	1.355	1.348	1.369	1.299	1.362	501,014	1.3392	3.74%
2016-05-23	0	1.870	1.870	1.910	1.870	1.910	220,000	418,550	1.9025	1.306	1.306	1.334	1.306	1.334	314,923	1.3291	-2.09%
2016-05-20	0	1.910	1.900	1.920	1.900	1.940	345,000	664,750	1.9268	1.334	1.327	1.341	1.327	1.355	493,857	1.3460	-1.55%
2016-05-19	0	1.940	1.910	1.950	1.900	1.970	845,000	1,641,750	1.9429	1.355	1.334	1.362	1.327	1.376	1,209,591	1.3573	1.57%
2016-05-18	0	1.910	1.900	1.940	1.840	1.940	1,070,000	2,016,550	1.8846	1.334	1.327	1.355	1.285	1.355	1,531,671	1.3166	-3.05%
2016-05-17	0	1.970	1.950	1.970	1.860	1.980	480,000	928,850	1.9351	1.376	1.362	1.376	1.299	1.383	687,105	1.3518	4.79%
2016-05-16	0	1.880	1.880	1.900	1.840	1.900	380,000	713,850	1.8786	1.313	1.313	1.327	1.285	1.327	543,958	1.3123	-0.53%
2016-05-13	0	1.890	1.840	1.890	1.840	1.940	440,000	825,600	1.8764	1.320	1.285	1.320	1.285	1.355	629,846	1.3108	-1.56%
2016-05-12	0	1.920	1.900	1.940	1.910	1.960	150,000	288,800	1.9253	1.341	1.327	1.355	1.334	1.369	214,720	1.3450	-3.52%
2016-05-11	0	1.990	1.930	1.990	1.880	2.030	750,000	1,488,550	1.9847	1.390	1.348	1.390	1.313	1.418	1,073,601	1.3865	4.19%
2016-05-10	0	1.910	1.890	1.920	1.830	1.920	740,000	1,388,050	1.8757	1.334	1.320	1.341	1.278	1.341	1,059,287	1.3104	2.69%
2016-05-09	0	1.860	1.840	1.860	1.830	1.900	545,000	1,010,650	1.8544	1.299	1.285	1.299	1.278	1.327	780,150	1.2955	1.09%
2016-05-06	0	1.840	1.840	1.890	1.830	1.990	3,115,000	5,867,550	1.8836	1.285	1.285	1.320	1.278	1.390	4,459,024	1.3159	-6.60%
2016-05-05	0	1.970	1.940	1.990	1.950	2.030	1,150,000	2,278,075	1.9809	1.376	1.355	1.390	1.362	1.418	1,646,189	1.3838	-1.50%
2016-05-04	0	2.000	2.000	2.020	1.990	2.050	1,140,000	2,286,200	2.0054	1.397	1.397	1.411	1.390	1.432	1,631,874	1.4010	-2.44%
2016-05-03	0	2.050	2.050	2.070	2.050	2.280	3,245,000	6,947,050	2.1408	1.432	1.432	1.446	1.432	1.593	4,645,115	1.4956	-14.94%
2016-04-29	0	2.410	2.400	2.410	1.980	2.440	5,810,000	12,788,350	2.2011	1.684	1.677	1.684	1.383	1.705	8,316,831	1.5376	14.76%
2016-04-28	0	2.100	2.070	2.090	1.980	2.100	1,807,500	3,714,100	2.0548	1.467	1.446	1.460	1.383	1.467	2,587,379	1.4355	5.00%
2016-04-27	0	2.000	2.000	2.010	1.950	2.020	1,740,000	3,467,100	1.9926	1.397	1.397	1.404	1.362	1.411	2,490,755	1.3920	2.04%
2016-04-26	0	1.960	1.960	1.970	1.960	2.100	1,310,000	2,600,450	1.9851	1.369	1.369	1.376	1.369	1.467	1,875,223	1.3867	-1.51%
2016-04-25	0	1.990	1.980	2.020	1.980	2.120	2,025,000	4,081,350	2.0155	1.390	1.383	1.411	1.383	1.481	2,898,723	1.4080	-6.57%
2016-04-22	0	2.130	2.120	2.140	2.110	2.220	1,780,000	3,806,400	2.1384	1.488	1.481	1.495	1.474	1.551	2,548,014	1.4939	-1.39%
2016-04-21	0	2.160	2.140	2.170	2.110	2.480	19,970,000	47,042,800	2.3557	1.509	1.495	1.516	1.474	1.732	28,586,421	1.6456	-2.26%
2016-04-20	0	2.210	2.210	2.220	1.940	2.220	13,747,583	29,468,311	2.1435	1.544	1.544	1.551	1.355	1.551	19,679,229	1.4974	5.74%
2016-04-19	0	2.090	2.090	2.100	1.910	2.100	10,125,000	20,429,650	2.0177	1.460	1.460	1.467	1.334	1.467	14,493,616	1.4096	5.56%
2016-04-18	0	1.980	1.980	1.990	1.810	2.000	3,955,000	7,694,600	1.9455	1.383	1.383	1.390	1.264	1.397	5,661,457	1.3591	7.03%
2016-04-15	0	1.850	1.840	1.850	1.830	1.960	2,370,000	4,453,350	1.8791	1.292	1.285	1.292	1.278	1.369	3,392,580	1.3127	-5.61%
2016-04-14	0	1.960	1.960	1.970	1.690	2.020	15,688,000	29,800,150	1.8996	1.369	1.369	1.376	1.181	1.411	22,456,874	1.3270	14.62%
2016-04-13	0	1.710	1.690	1.710	1.660	1.710	1,585,000	2,683,550	1.6931	1.195	1.181	1.195	1.160	1.195	2,268,877	1.1828	1.79%
2016-04-12	0	1.680	1.680	1.700	1.620	1.710	2,055,158	3,455,304	1.6813	1.174	1.174	1.188	1.132	1.195	2,941,893	1.1745	-0.59%
2016-04-11	0	1.690	1.670	1.690	1.620	1.710	3,135,000	5,295,300	1.6891	1.181	1.167	1.181	1.132	1.195	4,487,653	1.1800	3.05%
2016-04-08	0	1.640	1.600	1.650	1.600	1.660	1,360,000	2,206,600	1.6225	1.146	1.118	1.153	1.118	1.160	1,946,797	1.1335	-0.61%
2016-04-07	0	1.650	1.630	1.660	1.580	1.690	2,630,000	4,264,750	1.6216	1.153	1.139	1.160	1.104	1.181	3,764,762	1.1328	4.43%
2016-04-06	0	1.580	1.560	1.570	1.530	1.600	1,285,000	2,045,200	1.5916	1.104	1.090	1.097	1.069	1.118	1,839,437	1.1119	3.27%
2016-04-05	0	1.530	1.510	1.530	1.500	1.600	3,320,000	5,105,450	1.5378	1.069	1.055	1.069	1.048	1.118	4,752,475	1.0743	-1.29%
2016-04-01	0	1.550	1.540	1.570	1.520	1.600	4,125,000	6,466,250	1.5676	1.083	1.076	1.097	1.062	1.118	5,904,807	1.0951	0.00%
2016-03-31	0	1.550	1.550	1.560	1.450	1.560	935,000	1,422,150	1.5210	1.083	1.083	1.090	1.013	1.090	1,338,423	1.0626	1.97%
2016-03-30	0	1.520	1.500	1.520	1.490	1.520	1,070,000	1,608,450	1.5032	1.062	1.048	1.062	1.041	1.062	1,531,671	1.0501	0.66%
2016-03-29	0	1.510	1.500	1.510	1.430	1.510	1,360,000	2,008,800	1.4771	1.055	1.048	1.055	0.999	1.055	1,946,797	1.0318	4.14%
2016-03-24	0	1.450	1.420	1.450	1.430	1.460	295,000	424,800	1.4400	1.013	0.992	1.013	0.999	1.020	422,283	1.0060	0.00%
2016-03-23	0	1.450	1.450	1.470	1.440	1.480	646,540	944,552	1.4609	1.013	1.013	1.027	1.006	1.034	925,501	1.0206	-2.68%
2016-03-22	0	1.490	1.470	1.490	1.470	1.500	465,000	690,600	1.4852	1.041	1.027	1.041	1.027	1.048	665,633	1.0375	-0.67%
2016-03-21	0	1.500	1.480	1.500	1.470	1.500	1,070,000	1,587,100	1.4833	1.048	1.034	1.048	1.027	1.048	1,531,671	1.0362	2.74%
2016-03-18	0	1.460	1.450	1.460	1.390	1.470	1,570,000	2,270,750	1.4463	1.020	1.013	1.020	0.971	1.027	2,247,405	1.0104	5.04%
2016-03-17	0	1.390	1.390	1.400	1.390	1.430	1,115,000	1,568,050	1.4063	0.971	0.971	0.978	0.971	0.999	1,596,087	0.9824	0.00%
2016-03-16	0	1.390	1.390	1.410	1.380	1.430	355,000	495,800	1.3966	0.971	0.971	0.985	0.964	0.999	508,171	0.9757	-0.71%
2016-03-15	0	1.400	1.390	1.410	1.380	1.420	405,000	564,650	1.3942	0.978	0.971	0.985	0.964	0.992	579,745	0.9740	-1.41%
2016-03-14	0	1.420	1.410	1.450	1.420	1.450	385,000	550,900	1.4309	0.992	0.985	1.013	0.992	1.013	551,115	0.9996	-0.70%
2016-03-11	0	1.430	1.400	1.430	1.350	1.430	575,000	811,450	1.4112	0.999	0.978	0.999	0.943	0.999	823,094	0.9859	2.14%
2016-03-10	0	1.400	1.390	1.400	1.390	1.410	280,000	392,900	1.4032	0.978	0.971	0.978	0.971	0.985	400,811	0.9803	-1.41%
2016-03-09	0	1.420	1.420	1.430	1.370	1.430	440,000	618,650	1.4060	0.992	0.992	0.999	0.957	0.999	629,846	0.9822	2.16%
2016-03-08	0	1.390	1.390	1.410	1.380	1.420	970,000	1,354,050	1.3959	0.971	0.971	0.985	0.964	0.992	1,388,524	0.9752	-2.80%
2016-03-07	0	1.430	1.430	1.470	1.410	1.470	880,000	1,270,500	1.4438	0.999	0.999	1.027	0.985	1.027	1,259,692	1.0086	-1.38%
2016-03-04	0	1.450	1.450	1.460	1.410	1.460	1,300,000	1,869,500	1.4381	1.013	1.013	1.020	0.985	1.020	1,860,909	1.0046	1.40%
2016-03-03	0	1.430	1.410	1.430	1.360	1.430	785,000	1,093,700	1.3932	0.999	0.985	0.999	0.950	0.999	1,123,703	0.9733	2.14%
2016-03-02	0	1.400	1.400	1.420	1.360	1.430	1,525,000	2,136,450	1.4010	0.978	0.978	0.992	0.950	0.999	2,182,989	0.9787	2.94%
2016-03-01	0	1.360	1.350	1.370	1.330	1.370	175,000	237,300	1.3560	0.950	0.943	0.957	0.929	0.957	250,507	0.9473	0.74%
2016-02-29	0	1.350	1.340	1.360	1.330	1.370	560,000	752,150	1.3431	0.943	0.936	0.950	0.929	0.957	801,622	0.9383	-1.46%
2016-02-26	0	1.370	1.370	1.380	1.370	1.370	175,000	239,750	1.3700	0.957	0.957	0.964	0.957	0.957	250,507	0.9571	0.74%
2016-02-25	0	1.360	1.340	1.360	1.340	1.370	1,340,000	1,817,150	1.3561	0.950	0.936	0.950	0.936	0.957	1,918,167	0.9473	-0.73%
2016-02-24	0	1.370	1.360	1.370	1.360	1.380	1,475,000	2,018,950	1.3688	0.957	0.950	0.957	0.950	0.964	2,111,416	0.9562	-0.72%
2016-02-23	0	1.380	1.380	1.400	1.360	1.400	2,025,000	2,798,400	1.3819	0.964	0.964	0.978	0.950	0.978	2,898,723	0.9654	0.73%
2016-02-22	0	1.370	1.370	1.380	1.370	1.390	1,105,000	1,522,150	1.3775	0.957	0.957	0.964	0.957	0.971	1,581,772	0.9623	-0.72%
2016-02-19	0	1.380	1.380	1.390	1.360	1.390	165,000	226,750	1.3742	0.964	0.964	0.971	0.950	0.971	236,192	0.9600	-1.43%
2016-02-18	0	1.400	1.390	1.400	1.370	1.400	1,340,000	1,856,675	1.3856	0.978	0.971	0.978	0.957	0.978	1,918,167	0.9679	2.94%
2016-02-17	0	1.360	1.360	1.370	1.340	1.380	1,175,000	1,599,025	1.3609	0.950	0.950	0.957	0.936	0.964	1,681,975	0.9507	0.00%
2016-02-16	0	1.360	1.360	1.370	1.340	1.380	1,155,000	1,579,500	1.3675	0.950	0.950	0.957	0.936	0.964	1,653,346	0.9553	0.74%
2016-02-15	0	1.350	1.350	1.360	1.320	1.360	1,885,000	2,546,700	1.3510	0.943	0.943	0.950	0.922	0.950	2,698,318	0.9438	3.05%
2016-02-12	0	1.310	1.310	1.320	1.310	1.340	1,610,000	2,126,900	1.3211	0.915	0.915	0.922	0.915	0.936	2,304,664	0.9229	-1.50%
2016-02-11	0	1.330	1.320	1.330	1.300	1.360	1,260,000	1,675,000	1.3294	0.929	0.922	0.929	0.908	0.950	1,803,650	0.9287	-2.21%
2016-02-05	0	1.360	1.360	1.380	1.360	1.380	381,626	522,212	1.3684	0.950	0.950	0.964	0.950	0.964	546,286	0.9559	0.74%
2016-02-04	0	1.350	1.350	1.360	1.350	1.390	490,000	674,050	1.3756	0.943	0.943	0.950	0.943	0.971	701,419	0.9610	0.75%
2016-02-03	0	1.340	1.320	1.340	1.300	1.360	1,060,000	1,405,700	1.3261	0.936	0.922	0.936	0.908	0.950	1,517,356	0.9264	-2.90%
2016-02-02	0	1.380	1.360	1.380	1.360	1.390	400,460	550,516	1.3747	0.964	0.950	0.964	0.950	0.971	573,246	0.9603	0.73%
2016-02-01	0	1.370	1.370	1.380	1.340	1.390	305,000	414,700	1.3597	0.957	0.957	0.964	0.936	0.971	436,598	0.9498	-0.72%
2016-01-29	0	1.380	1.370	1.380	1.340	1.390	642,444	881,000	1.3713	0.964	0.957	0.964	0.936	0.971	919,638	0.9580	3.76%
2016-01-28	0	1.330	1.330	1.340	1.330	1.380	995,000	1,352,800	1.3596	0.929	0.929	0.936	0.929	0.964	1,424,311	0.9498	-2.21%
2016-01-27	0	1.360	1.360	1.380	1.330	1.370	1,240,000	1,682,200	1.3566	0.950	0.950	0.964	0.929	0.957	1,775,021	0.9477	3.82%
2016-01-26	0	1.310	1.310	1.320	1.300	1.340	2,866,200	3,795,798	1.3243	0.915	0.915	0.922	0.908	0.936	4,102,874	0.9252	-0.76%
2016-01-25	0	1.320	1.310	1.320	1.280	1.360	515,000	681,750	1.3238	0.922	0.915	0.922	0.894	0.950	737,206	0.9248	3.13%
2016-01-22	0	1.280	1.280	1.300	1.250	1.310	2,995,000	3,827,950	1.2781	0.894	0.894	0.908	0.873	0.915	4,287,247	0.8929	5.79%
2016-01-21	0	1.210	1.210	1.230	1.200	1.220	1,865,000	2,259,350	1.2114	0.845	0.845	0.859	0.838	0.852	2,669,688	0.8463	1.68%
2016-01-20	0	1.190	1.170	1.190	1.170	1.230	1,425,000	1,707,400	1.1982	0.831	0.817	0.831	0.817	0.859	2,039,842	0.8370	-3.25%
2016-01-19	0	1.230	1.230	1.240	1.160	1.240	610,000	746,350	1.2235	0.859	0.859	0.866	0.810	0.866	873,196	0.8547	0.82%
2016-01-18	0	1.220	1.210	1.220	1.200	1.220	705,000	854,750	1.2124	0.852	0.845	0.852	0.838	0.852	1,009,185	0.8470	0.83%
2016-01-15	0	1.210	1.210	1.220	1.210	1.250	645,000	786,400	1.2192	0.845	0.845	0.852	0.845	0.873	923,297	0.8517	-2.42%
2016-01-14	0	1.240	1.220	1.240	1.200	1.270	1,485,000	1,824,100	1.2284	0.866	0.852	0.866	0.838	0.887	2,125,730	0.8581	-1.59%
2016-01-13	0	1.260	1.250	1.280	1.250	1.280	855,000	1,083,250	1.2670	0.880	0.873	0.894	0.873	0.894	1,223,905	0.8851	1.61%
2016-01-12	0	1.240	1.240	1.270	1.240	1.310	3,060,000	3,889,550	1.2711	0.866	0.866	0.887	0.866	0.915	4,380,293	0.8880	-5.34%
2016-01-11	0	1.310	1.310	1.320	1.300	1.340	1,245,000	1,645,600	1.3218	0.915	0.915	0.922	0.908	0.936	1,782,178	0.9234	-5.07%
2016-01-08	0	1.380	1.360	1.390	1.320	1.380	440,000	599,150	1.3617	0.964	0.950	0.971	0.922	0.964	629,846	0.9513	2.22%
2016-01-07	0	1.350	1.340	1.360	1.350	1.420	1,125,000	1,541,800	1.3705	0.943	0.936	0.950	0.943	0.992	1,610,402	0.9574	-4.93%
2016-01-06	0	1.420	1.420	1.430	1.390	1.430	1,550,000	2,192,750	1.4147	0.992	0.992	0.999	0.971	0.999	2,218,776	0.9883	0.71%
2016-01-05	0	1.410	1.400	1.410	1.370	1.420	295,000	410,100	1.3902	0.985	0.978	0.985	0.957	0.992	422,283	0.9711	2.17%
2016-01-04	0	1.380	1.380	1.410	1.380	1.420	515,000	719,400	1.3969	0.964	0.964	0.985	0.964	0.992	737,206	0.9758	-2.82%
2015-12-31	0	1.420	1.400	1.420	1.400	1.420	560,000	792,700	1.4155	0.992	0.978	0.992	0.978	0.992	801,622	0.9889	1.43%
2015-12-30	0	1.400	1.400	1.410	1.390	1.400	359,500	501,270	1.3944	0.978	0.978	0.985	0.971	0.978	514,613	0.9741	0.00%
2015-12-29	0	1.400	1.400	1.410	1.400	1.410	245,000	345,300	1.4094	0.978	0.978	0.985	0.978	0.985	350,710	0.9846	0.00%
2015-12-28	0	1.400	1.400	1.420	1.400	1.410	190,000	267,550	1.4082	0.978	0.978	0.992	0.978	0.985	271,979	0.9837	-0.71%
2015-12-24	0	1.410	1.410	1.430	1.400	1.430	40,000	56,550	1.4138	0.985	0.985	0.999	0.978	0.999	57,259	0.9876	0.00%
2015-12-23	0	1.410	1.400	1.430	1.400	1.420	190,089	267,922	1.4095	0.985	0.978	0.999	0.978	0.992	272,106	0.9846	0.00%
2015-12-22	0	1.410	1.410	1.420	1.400	1.420	65,000	91,700	1.4108	0.985	0.985	0.992	0.978	0.992	93,045	0.9855	1.44%
2015-12-21	0	1.390	1.390	1.430	1.370	1.420	775,000	1,076,950	1.3896	0.971	0.971	0.999	0.957	0.992	1,109,388	0.9708	0.00%
2015-12-18	0	1.390	1.390	1.410	1.390	1.440	350,000	495,050	1.4144	0.971	0.971	0.985	0.971	1.006	501,014	0.9881	-2.11%
2015-12-17	0	1.420	1.410	1.420	1.390	1.420	215,000	303,900	1.4135	0.992	0.985	0.992	0.971	0.992	307,766	0.9874	2.16%
2015-12-16	0	1.390	1.390	1.410	1.370	1.400	245,000	340,550	1.3900	0.971	0.971	0.985	0.957	0.978	350,710	0.9710	2.21%
2015-12-15	0	1.360	1.360	1.370	1.360	1.390	940,000	1,291,250	1.3737	0.950	0.950	0.957	0.950	0.971	1,345,580	0.9596	-0.73%
2015-12-14	0	1.370	1.370	1.400	1.370	1.390	485,000	669,000	1.3794	0.957	0.957	0.978	0.957	0.971	694,262	0.9636	-0.72%
2015-12-11	0	1.380	1.380	1.410	1.380	1.420	1,165,000	1,624,900	1.3948	0.964	0.964	0.985	0.964	0.992	1,667,661	0.9744	-2.82%
2015-12-10	0	1.420	1.420	1.430	1.420	1.460	1,060,000	1,519,050	1.4331	0.992	0.992	0.999	0.992	1.020	1,517,356	1.0011	-2.07%
2015-12-09	0	1.450	1.420	1.450	1.420	1.450	825,000	1,182,800	1.4337	1.013	0.992	1.013	0.992	1.013	1,180,961	1.0016	0.69%
2015-12-08	0	1.440	1.430	1.450	1.430	1.460	690,000	999,100	1.4480	1.006	0.999	1.013	0.999	1.020	987,713	1.0115	-0.83%
2015-12-07	0	1.480	1.480	1.490	1.460	1.490	500,000	737,900	1.4758	1.014	1.014	1.021	1.001	1.021	729,536	1.0115	0.68%
2015-12-04	0	1.470	1.460	1.480	1.460	1.490	1,085,000	1,595,050	1.4701	1.007	1.001	1.014	1.001	1.021	1,583,093	1.0076	0.00%
2015-12-03	0	1.470	1.470	1.480	1.470	1.500	795,000	1,184,800	1.4903	1.007	1.007	1.014	1.007	1.028	1,159,963	1.0214	-3.29%
2015-12-02	0	1.520	1.510	1.520	1.460	1.520	660,000	990,350	1.5005	1.042	1.035	1.042	1.001	1.042	962,988	1.0284	3.40%
2015-12-01	0	1.470	1.470	1.490	1.450	1.490	375,000	551,400	1.4704	1.007	1.007	1.021	0.994	1.021	547,152	1.0078	0.68%
2015-11-30	0	1.460	1.460	1.490	1.460	1.480	785,000	1,152,450	1.4681	1.001	1.001	1.021	1.001	1.014	1,145,372	1.0062	0.00%
2015-11-27	0	1.460	1.460	1.490	1.460	1.500	825,000	1,219,850	1.4786	1.001	1.001	1.021	1.001	1.028	1,203,735	1.0134	-2.01%
2015-11-26	0	1.490	1.490	1.510	1.490	1.520	515,000	770,900	1.4969	1.021	1.021	1.035	1.021	1.042	751,422	1.0259	0.00%
2015-11-25	0	1.490	1.490	1.520	1.470	1.530	550,000	821,950	1.4945	1.021	1.021	1.042	1.007	1.049	802,490	1.0242	0.68%
2015-11-24	0	1.480	1.480	1.500	1.470	1.510	596,998	887,376	1.4864	1.014	1.014	1.028	1.007	1.035	871,063	1.0187	-1.33%
2015-11-23	0	1.500	1.500	1.530	1.500	1.520	585,000	886,300	1.5150	1.028	1.028	1.049	1.028	1.042	853,557	1.0384	-0.66%
2015-11-20	0	1.510	1.510	1.520	1.500	1.540	1,240,000	1,881,975	1.5177	1.035	1.035	1.042	1.028	1.055	1,809,250	1.0402	0.67%
2015-11-19	0	1.500	1.500	1.520	1.440	1.560	2,725,000	4,047,550	1.4853	1.028	1.028	1.042	0.987	1.069	3,975,972	1.0180	-0.66%
2015-11-18	0	1.510	1.510	1.540	1.500	1.540	805,000	1,220,850	1.5166	1.035	1.035	1.055	1.028	1.055	1,174,553	1.0394	-1.95%
2015-11-17	0	1.540	1.520	1.540	1.510	1.540	420,000	644,300	1.5340	1.055	1.042	1.055	1.035	1.055	612,810	1.0514	1.99%
2015-11-16	0	1.510	1.510	1.520	1.500	1.520	825,000	1,246,950	1.5115	1.035	1.035	1.042	1.028	1.042	1,203,735	1.0359	0.00%
2015-11-13	0	1.510	1.510	1.530	1.510	1.530	320,000	487,800	1.5244	1.035	1.035	1.049	1.035	1.049	466,903	1.0448	-1.31%
2015-11-12	0	1.530	1.530	1.550	1.500	1.560	1,285,000	1,974,950	1.5369	1.049	1.049	1.062	1.028	1.069	1,874,908	1.0534	0.66%
2015-11-11	0	1.520	1.520	1.530	1.510	1.540	690,000	1,051,800	1.5243	1.042	1.042	1.049	1.035	1.055	1,006,760	1.0447	0.00%
2015-11-10	0	1.520	1.520	1.530	1.510	1.530	840,000	1,279,550	1.5233	1.042	1.042	1.049	1.035	1.049	1,225,621	1.0440	-1.30%
2015-11-09	0	1.540	1.520	1.540	1.520	1.550	680,000	1,043,250	1.5342	1.055	1.042	1.055	1.042	1.062	992,169	1.0515	-0.65%
2015-11-06	0	1.550	1.540	1.550	1.530	1.550	730,000	1,120,400	1.5348	1.062	1.055	1.062	1.049	1.062	1,065,123	1.0519	0.00%
2015-11-05	0	1.550	1.540	1.560	1.530	1.560	1,254,800	1,941,950	1.5476	1.062	1.055	1.069	1.049	1.069	1,830,844	1.0607	-0.64%
2015-11-04	0	1.560	1.540	1.560	1.520	1.570	2,749,000	4,277,670	1.5561	1.069	1.055	1.069	1.042	1.076	4,010,990	1.0665	0.65%
2015-11-03	0	1.550	1.530	1.550	1.520	1.550	1,000,000	1,531,775	1.5318	1.062	1.049	1.062	1.042	1.062	1,459,072	1.0498	1.97%
2015-11-02	0	1.520	1.520	1.540	1.500	1.540	1,185,000	1,803,550	1.5220	1.042	1.042	1.055	1.028	1.055	1,729,001	1.0431	-1.30%
2015-10-30	0	1.540	1.540	1.560	1.520	1.550	990,000	1,520,550	1.5359	1.055	1.055	1.069	1.042	1.062	1,444,482	1.0527	-1.28%
2015-10-29	0	1.560	1.550	1.560	1.550	1.590	1,185,000	1,852,200	1.5630	1.069	1.062	1.069	1.062	1.090	1,729,001	1.0713	-1.89%
2015-10-28	0	1.590	1.570	1.590	1.580	1.600	750,000	1,189,450	1.5859	1.090	1.076	1.090	1.083	1.097	1,094,304	1.0869	0.00%
2015-10-27	0	1.590	1.570	1.600	1.530	1.620	2,065,000	3,220,700	1.5597	1.090	1.076	1.097	1.049	1.110	3,012,984	1.0689	0.00%
2015-10-26	0	1.590	1.590	1.600	1.560	1.600	1,205,000	1,897,900	1.5750	1.090	1.090	1.097	1.069	1.097	1,758,182	1.0795	0.00%
2015-10-23	0	1.590	1.560	1.600	1.560	1.610	2,495,000	3,961,050	1.5876	1.090	1.069	1.097	1.069	1.103	3,640,385	1.0881	-0.62%
2015-10-22	0	1.600	1.590	1.600	1.520	1.600	2,220,000	3,459,900	1.5585	1.097	1.090	1.097	1.042	1.097	3,239,141	1.0682	2.56%
2015-10-20	0	1.560	1.550	1.560	1.530	1.590	1,030,000	1,601,050	1.5544	1.069	1.062	1.069	1.049	1.090	1,502,845	1.0653	-1.27%
2015-10-19	0	1.580	1.560	1.580	1.550	1.620	2,535,000	3,987,250	1.5729	1.083	1.069	1.083	1.062	1.110	3,698,748	1.0780	1.94%
2015-10-16	0	1.550	1.560	1.570	1.530	1.580	5,259,800	8,176,490	1.5545	1.062	1.069	1.076	1.049	1.083	7,674,429	1.0654	2.65%
2015-10-15	0	1.510	1.510	1.520	1.460	1.540	6,914,209	10,404,245	1.5048	1.035	1.035	1.042	1.001	1.055	10,088,331	1.0313	2.72%
2015-10-14	0	1.470	1.460	1.480	1.460	1.530	23,535,000	34,097,200	1.4488	1.007	1.001	1.014	1.001	1.049	34,339,267	0.9930	-1.34%
2015-10-13	0	1.490	1.490	1.500	1.480	1.500	2,255,000	3,375,650	1.4970	1.021	1.021	1.028	1.014	1.028	3,290,208	1.0260	0.68%
2015-10-12	0	1.480	1.470	1.480	1.470	1.540	3,825,000	5,721,150	1.4957	1.014	1.007	1.014	1.007	1.055	5,580,952	1.0251	0.00%
2015-10-09	0	1.480	1.470	1.490	1.430	1.530	5,815,000	8,643,250	1.4864	1.014	1.007	1.021	0.980	1.049	8,484,506	1.0187	4.96%
2015-10-08	0	1.410	1.410	1.430	1.390	1.430	13,045,000	18,315,300	1.4040	0.966	0.966	0.980	0.953	0.980	19,033,599	0.9623	0.00%
2015-10-07	0	1.410	1.400	1.420	1.400	1.420	3,035,000	4,287,600	1.4127	0.966	0.960	0.973	0.960	0.973	4,428,285	0.9682	0.00%
2015-10-06	0	1.410	1.400	1.410	1.400	1.430	1,360,000	1,921,350	1.4128	0.966	0.960	0.966	0.960	0.980	1,984,338	0.9683	0.00%
2015-10-05	0	1.410	1.400	1.410	1.400	1.460	5,110,000	7,237,550	1.4164	0.966	0.960	0.966	0.960	1.001	7,455,860	0.9707	1.44%
2015-10-02	0	1.390	1.380	1.390	1.380	1.420	5,620,000	7,851,950	1.3971	0.953	0.946	0.953	0.946	0.973	8,199,987	0.9576	0.00%
2015-09-30	0	1.390	1.390	1.400	1.380	1.420	2,075,000	2,894,200	1.3948	0.953	0.953	0.960	0.946	0.973	3,027,575	0.9559	-1.42%
2015-09-29	0	1.410	1.410	1.420	1.400	1.440	705,000	996,900	1.4140	0.966	0.966	0.973	0.960	0.987	1,028,646	0.9691	-2.76%
2015-09-25	0	1.450	1.440	1.450	1.420	1.470	345,000	498,750	1.4457	0.994	0.987	0.994	0.973	1.007	503,380	0.9908	-0.68%
2015-09-24	0	1.460	1.440	1.460	1.440	1.480	400,000	581,600	1.4540	1.001	0.987	1.001	0.987	1.014	583,629	0.9965	-1.35%
2015-09-23	0	1.480	1.460	1.480	1.450	1.530	975,000	1,435,400	1.4722	1.014	1.001	1.014	0.994	1.049	1,422,596	1.0090	-2.63%
2015-09-22	0	1.520	1.490	1.530	1.490	1.520	520,000	782,750	1.5053	1.042	1.021	1.049	1.021	1.042	758,718	1.0317	0.00%
2015-09-21	0	1.520	1.510	1.520	1.460	1.550	770,000	1,161,500	1.5084	1.042	1.035	1.042	1.001	1.062	1,123,486	1.0338	2.01%
2015-09-18	0	1.490	1.480	1.490	1.440	1.490	570,000	843,050	1.4790	1.021	1.014	1.021	0.987	1.021	831,671	1.0137	2.05%
2015-09-17	0	1.460	1.450	1.470	1.440	1.470	395,000	576,800	1.4603	1.001	0.994	1.007	0.987	1.007	576,334	1.0008	1.39%
2015-09-16	0	1.440	1.430	1.450	1.420	1.450	170,000	245,050	1.4415	0.987	0.980	0.994	0.973	0.994	248,042	0.9879	2.13%
2015-09-15	0	1.410	1.410	1.420	1.400	1.440	643,780	908,654	1.4114	0.966	0.966	0.973	0.960	0.987	939,322	0.9674	0.00%
2015-09-14	0	1.410	1.410	1.430	1.400	1.460	580,000	822,850	1.4187	0.966	0.966	0.980	0.960	1.001	846,262	0.9723	-1.40%
2015-09-11	0	1.430	1.430	1.450	1.410	1.450	140,000	200,750	1.4339	0.980	0.980	0.994	0.966	0.994	204,270	0.9828	1.42%
2015-09-10	0	1.410	1.400	1.430	1.380	1.430	1,080,000	1,525,700	1.4127	0.966	0.960	0.980	0.946	0.980	1,575,798	0.9682	0.00%
2015-09-09	0	1.410	1.400	1.420	1.390	1.480	1,575,000	2,263,900	1.4374	0.966	0.960	0.973	0.953	1.014	2,298,039	0.9851	1.44%
2015-09-08	0	1.390	1.390	1.420	1.370	1.420	1,665,000	2,329,600	1.3992	0.953	0.953	0.973	0.939	0.973	2,429,355	0.9589	0.72%
2015-09-07	0	1.380	1.380	1.420	1.380	1.450	935,000	1,319,250	1.4110	0.946	0.946	0.973	0.946	0.994	1,364,233	0.9670	-3.50%
2015-09-04	0	1.430	1.420	1.430	1.410	1.490	700,000	1,009,700	1.4424	0.980	0.973	0.980	0.966	1.021	1,021,351	0.9886	0.70%
2015-09-02	0	1.420	1.410	1.450	1.410	1.470	3,155,000	4,566,150	1.4473	0.973	0.966	0.994	0.966	1.007	4,603,373	0.9919	-4.05%
2015-09-01	0	1.480	1.480	1.500	1.470	1.510	190,000	283,300	1.4911	1.014	1.014	1.028	1.007	1.035	277,224	1.0219	-2.63%
2015-08-31	0	1.520	1.500	1.530	1.490	1.550	1,335,000	2,011,800	1.5070	1.042	1.028	1.049	1.021	1.062	1,947,862	1.0328	-1.30%
2015-08-28	0	1.540	1.530	1.550	1.470	1.540	705,000	1,064,450	1.5099	1.055	1.049	1.062	1.007	1.055	1,028,646	1.0348	3.36%
2015-08-27	0	1.490	1.480	1.500	1.420	1.490	685,000	998,750	1.4580	1.021	1.014	1.028	0.973	1.021	999,465	0.9993	5.67%
2015-08-26	0	1.410	1.390	1.440	1.370	1.430	545,000	763,900	1.4017	0.966	0.953	0.987	0.939	0.980	795,194	0.9606	1.44%
2015-08-25	0	1.390	1.380	1.390	1.340	1.410	2,231,740	3,094,066	1.3864	0.953	0.946	0.953	0.918	0.966	3,256,270	0.9502	0.72%
2015-08-24	0	1.380	1.380	1.390	1.370	1.450	3,625,000	5,024,250	1.3860	0.946	0.946	0.953	0.939	0.994	5,289,137	0.9499	-7.38%
2015-08-21	0	1.490	1.490	1.500	1.490	1.550	3,258,668	4,902,588	1.5045	1.021	1.021	1.028	1.021	1.062	4,754,632	1.0311	-3.87%
2015-08-20	0	1.610	1.610	1.640	1.600	1.650	825,000	1,336,925	1.6205	1.062	1.062	1.082	1.056	1.089	1,250,331	1.0693	-2.42%
2015-08-19	0	1.650	1.650	1.680	1.610	1.680	1,285,000	2,124,550	1.6533	1.089	1.089	1.109	1.062	1.109	1,947,485	1.0909	-1.79%
2015-08-18	0	1.680	1.680	1.700	1.680	1.700	335,000	566,950	1.6924	1.109	1.109	1.122	1.109	1.122	507,710	1.1167	-0.59%
2015-08-17	0	1.690	1.690	1.700	1.680	1.700	360,000	607,600	1.6878	1.115	1.115	1.122	1.109	1.122	545,599	1.1136	0.00%
2015-08-14	0	1.690	1.680	1.700	1.680	1.700	910,000	1,538,250	1.6904	1.115	1.109	1.122	1.109	1.122	1,379,153	1.1154	-0.59%
2015-08-13	0	1.700	1.690	1.700	1.680	1.740	320,000	546,750	1.7086	1.122	1.115	1.122	1.109	1.148	484,977	1.1274	0.59%
2015-08-12	0	1.690	1.690	1.700	1.690	1.720	420,000	715,300	1.7031	1.115	1.115	1.122	1.115	1.135	636,532	1.1237	-1.74%
2015-08-11	0	1.720	1.700	1.740	1.720	1.750	564,634	978,681	1.7333	1.135	1.122	1.148	1.135	1.155	855,733	1.1437	0.00%
2015-08-10	0	1.720	1.720	1.740	1.680	1.740	1,435,000	2,444,900	1.7038	1.135	1.135	1.148	1.109	1.148	2,174,818	1.1242	0.00%
2015-08-07	0	1.720	1.720	1.740	1.720	1.750	475,000	821,550	1.7296	1.135	1.135	1.148	1.135	1.155	719,887	1.1412	-1.15%
2015-08-06	0	1.740	1.720	1.740	1.700	1.740	340,000	585,050	1.7207	1.148	1.135	1.148	1.122	1.148	515,288	1.1354	2.35%
2015-08-05	0	1.700	1.690	1.720	1.680	1.750	1,940,000	3,294,600	1.6982	1.122	1.115	1.135	1.109	1.155	2,940,172	1.1205	0.00%
2015-08-04	0	1.700	1.700	1.730	1.700	1.740	555,000	954,900	1.7205	1.122	1.122	1.141	1.122	1.148	841,132	1.1353	-1.16%
2015-08-03	0	1.720	1.720	1.740	1.710	1.750	710,000	1,230,300	1.7328	1.135	1.135	1.148	1.128	1.155	1,076,042	1.1434	-1.15%
2015-07-31	0	1.740	1.740	1.750	1.740	1.790	865,000	1,519,400	1.7565	1.148	1.148	1.155	1.148	1.181	1,310,953	1.1590	-0.57%
2015-07-30	0	1.750	1.740	1.750	1.740	1.770	490,000	860,350	1.7558	1.155	1.148	1.155	1.148	1.168	742,621	1.1585	0.00%
2015-07-29	0	1.750	1.750	1.770	1.730	1.780	390,000	685,300	1.7572	1.155	1.155	1.168	1.141	1.174	591,065	1.1594	1.16%
2015-07-28	0	1.730	1.730	1.750	1.700	1.750	810,000	1,402,000	1.7309	1.141	1.141	1.155	1.122	1.155	1,227,598	1.1421	0.00%
2015-07-27	0	1.730	1.730	1.740	1.710	1.850	1,435,000	2,519,150	1.7555	1.141	1.141	1.148	1.128	1.221	2,174,818	1.1583	-3.89%
2015-07-24	0	1.800	1.790	1.800	1.800	1.820	704,668	1,273,152	1.8067	1.188	1.181	1.188	1.188	1.201	1,067,961	1.1921	0.00%
2015-07-23	0	1.800	1.800	1.810	1.750	1.830	2,095,000	3,766,500	1.7979	1.188	1.188	1.194	1.155	1.207	3,175,083	1.1863	3.45%
2015-07-22	0	1.740	1.740	1.750	1.730	1.760	325,000	567,250	1.7454	1.148	1.148	1.155	1.141	1.161	492,555	1.1516	-1.14%
2015-07-21	0	1.760	1.750	1.770	1.750	1.780	750,000	1,323,650	1.7649	1.161	1.155	1.168	1.155	1.174	1,136,664	1.1645	0.00%
2015-07-20	0	1.760	1.750	1.770	1.730	1.770	530,000	930,300	1.7553	1.161	1.155	1.168	1.141	1.168	803,243	1.1582	1.15%
2015-07-17	0	1.740	1.740	1.750	1.730	1.770	980,000	1,714,650	1.7496	1.148	1.148	1.155	1.141	1.168	1,485,242	1.1545	-0.57%
2015-07-16	0	1.750	1.740	1.750	1.710	1.760	260,000	451,850	1.7379	1.155	1.148	1.155	1.128	1.161	394,044	1.1467	0.00%
2015-07-15	0	1.750	1.720	1.750	1.720	1.760	610,000	1,063,050	1.7427	1.155	1.135	1.155	1.135	1.161	924,487	1.1499	-0.57%
2015-07-14	0	1.760	1.750	1.760	1.730	1.770	1,985,000	3,470,300	1.7483	1.161	1.155	1.161	1.141	1.168	3,008,372	1.1535	1.15%
2015-07-13	0	1.740	1.720	1.740	1.700	1.750	2,050,000	3,532,500	1.7232	1.148	1.135	1.148	1.122	1.155	3,106,883	1.1370	0.00%
2015-07-10	0	1.740	1.730	1.740	1.650	1.760	1,805,000	3,096,500	1.7155	1.148	1.141	1.148	1.089	1.161	2,735,572	1.1319	5.45%
2015-07-09	0	1.650	1.640	1.650	1.600	1.690	2,785,000	4,599,150	1.6514	1.089	1.082	1.089	1.056	1.115	4,220,814	1.0896	2.48%
2015-07-08	0	1.610	1.620	1.630	1.550	1.700	4,480,000	7,241,450	1.6164	1.062	1.069	1.076	1.023	1.122	6,789,675	1.0665	-5.29%
2015-07-07	0	1.700	1.690	1.700	1.680	1.730	1,005,000	1,711,900	1.7034	1.122	1.115	1.122	1.109	1.141	1,523,130	1.1239	-1.16%
2015-07-06	0	1.720	1.720	1.730	1.700	1.760	6,645,000	11,429,900	1.7201	1.135	1.135	1.141	1.122	1.161	10,070,847	1.1349	-2.27%
2015-07-03	0	1.760	1.750	1.760	1.740	1.820	2,500,000	4,404,550	1.7618	1.161	1.155	1.161	1.148	1.201	3,788,881	1.1625	-2.76%
2015-07-02	0	1.810	1.790	1.810	1.780	1.870	4,360,000	7,948,800	1.8231	1.194	1.181	1.194	1.174	1.234	6,607,809	1.2029	1.69%
2015-06-30	0	1.780	1.770	1.780	1.760	1.780	1,235,000	2,182,100	1.7669	1.174	1.168	1.174	1.161	1.174	1,871,707	1.1658	0.00%
2015-06-29	0	1.780	1.770	1.780	1.750	1.820	3,335,000	5,925,750	1.7768	1.174	1.168	1.174	1.155	1.201	5,054,368	1.1724	-2.20%
2015-06-26	0	1.820	1.810	1.820	1.770	1.850	3,760,000	6,773,550	1.8015	1.201	1.194	1.201	1.168	1.221	5,698,478	1.1887	-1.62%
2015-06-25	0	1.850	1.840	1.850	1.790	1.890	5,075,000	9,443,875	1.8609	1.221	1.214	1.221	1.181	1.247	7,691,429	1.2278	2.78%
2015-06-24	0	1.800	1.800	1.820	1.790	1.830	707,820	1,281,749	1.8108	1.188	1.188	1.201	1.181	1.207	1,072,738	1.1948	0.56%
2015-06-23	0	1.790	1.790	1.810	1.780	1.810	445,000	797,400	1.7919	1.181	1.181	1.194	1.174	1.194	674,421	1.1823	-1.10%
2015-06-22	0	1.810	1.800	1.820	1.780	1.810	340,000	608,300	1.7891	1.194	1.188	1.201	1.174	1.194	515,288	1.1805	0.00%
2015-06-19	0	1.810	1.800	1.820	1.800	1.820	335,000	605,200	1.8066	1.194	1.188	1.201	1.188	1.201	507,710	1.1920	1.12%
2015-06-18	0	1.790	1.790	1.810	1.770	1.820	715,000	1,279,600	1.7897	1.181	1.181	1.194	1.168	1.201	1,083,620	1.1809	0.56%
2015-06-17	0	1.780	1.780	1.800	1.750	1.790	755,000	1,337,100	1.7710	1.174	1.174	1.188	1.155	1.181	1,144,242	1.1685	0.00%
2015-06-16	0	1.780	1.780	1.790	1.730	1.790	775,000	1,366,150	1.7628	1.174	1.174	1.181	1.141	1.181	1,174,553	1.1631	1.71%
2015-06-15	0	1.750	1.750	1.780	1.740	1.810	2,046,000	3,661,600	1.7896	1.155	1.155	1.174	1.148	1.194	3,100,821	1.1808	-2.23%
2015-06-12	0	1.790	1.790	1.800	1.750	1.830	680,000	1,215,900	1.7881	1.181	1.181	1.188	1.155	1.207	1,030,576	1.1798	1.70%
2015-06-11	0	1.760	1.760	1.770	1.740	1.780	480,000	849,800	1.7704	1.161	1.161	1.168	1.148	1.174	727,465	1.1682	1.15%
2015-06-10	0	1.740	1.740	1.750	1.720	1.820	1,225,000	2,183,850	1.7827	1.148	1.148	1.155	1.135	1.201	1,856,552	1.1763	-2.79%
2015-06-09	0	1.790	1.790	1.800	1.790	1.880	2,210,000	4,011,150	1.8150	1.181	1.181	1.188	1.181	1.240	3,349,371	1.1976	-3.76%
2015-06-08	0	1.860	1.860	1.870	1.850	1.900	355,000	661,650	1.8638	1.227	1.227	1.234	1.221	1.254	538,021	1.2298	-2.11%
2015-06-05	0	1.900	1.890	1.910	1.810	1.910	1,350,000	2,549,425	1.8885	1.254	1.247	1.260	1.194	1.260	2,045,996	1.2461	1.06%
2015-06-04	0	1.880	1.860	1.890	1.840	1.900	1,440,000	2,691,900	1.8694	1.240	1.227	1.247	1.214	1.254	2,182,396	1.2335	0.53%
2015-06-03	0	1.870	1.870	1.880	1.870	1.900	1,624,800	3,060,930	1.8839	1.234	1.234	1.240	1.234	1.254	2,462,470	1.2430	-0.53%
2015-06-02	0	1.880	1.870	1.880	1.870	1.920	1,335,000	2,526,000	1.8921	1.240	1.234	1.240	1.234	1.267	2,023,263	1.2485	0.00%
2015-06-01	0	1.880	1.880	1.890	1.860	1.920	2,650,000	5,000,175	1.8869	1.240	1.240	1.247	1.227	1.267	4,016,214	1.2450	-2.08%
2015-05-29	0	1.920	1.910	1.930	1.900	1.930	2,260,000	4,324,300	1.9134	1.267	1.260	1.273	1.254	1.273	3,425,149	1.2625	-0.52%
2015-05-28	0	1.930	1.920	1.930	1.900	2.010	3,980,000	7,750,150	1.9473	1.273	1.267	1.273	1.254	1.326	6,031,899	1.2849	-2.03%
2015-05-27	0	1.970	1.960	1.980	1.950	2.020	2,281,787	4,509,516	1.9763	1.300	1.293	1.306	1.287	1.333	3,458,168	1.3040	-1.50%
2015-05-26	0	2.000	2.000	2.020	1.970	2.090	4,340,000	8,822,650	2.0329	1.320	1.320	1.333	1.300	1.379	6,577,498	1.3413	1.01%
2015-05-22	0	1.980	1.970	1.980	1.950	2.000	2,270,000	4,509,400	1.9865	1.306	1.300	1.306	1.287	1.320	3,440,304	1.3108	1.54%
2015-05-21	0	1.950	1.950	1.970	1.910	1.960	1,202,500	2,345,975	1.9509	1.287	1.287	1.300	1.260	1.293	1,822,452	1.2873	1.56%
2015-05-20	0	1.920	1.920	1.930	1.910	1.960	960,000	1,847,500	1.9245	1.267	1.267	1.273	1.260	1.293	1,454,930	1.2698	-1.03%
2015-05-19	0	1.940	1.940	1.960	1.930	1.980	1,520,000	2,972,300	1.9555	1.280	1.280	1.293	1.273	1.306	2,303,640	1.2903	0.52%
2015-05-18	0	1.930	1.920	1.930	1.890	1.930	1,095,000	2,090,075	1.9087	1.273	1.267	1.273	1.247	1.273	1,659,530	1.2594	1.05%
2015-05-15	0	1.910	1.900	1.920	1.880	1.920	866,455	1,653,837	1.9087	1.260	1.254	1.267	1.240	1.267	1,313,158	1.2594	0.53%
2015-05-14	0	1.900	1.890	1.900	1.870	1.940	770,000	1,458,350	1.8940	1.254	1.247	1.254	1.234	1.280	1,166,975	1.2497	0.53%
2015-05-13	0	1.890	1.880	1.900	1.870	1.900	1,020,000	1,921,050	1.8834	1.247	1.240	1.254	1.234	1.254	1,545,864	1.2427	-0.53%
2015-05-12	0	1.900	1.890	1.900	1.880	1.920	765,000	1,456,650	1.9041	1.254	1.247	1.254	1.240	1.267	1,159,398	1.2564	1.06%
2015-05-11	0	1.880	1.870	1.880	1.860	1.970	2,740,000	5,175,475	1.8889	1.240	1.234	1.240	1.227	1.300	4,152,614	1.2463	-2.59%
2015-05-08	0	1.930	1.930	1.950	1.910	1.990	2,990,000	5,839,950	1.9532	1.273	1.273	1.287	1.260	1.313	4,531,502	1.2887	-1.03%
2015-05-07	0	1.950	1.940	1.950	1.920	2.060	3,275,000	6,413,900	1.9584	1.287	1.280	1.287	1.267	1.359	4,963,435	1.2922	-3.47%
2015-05-06	0	2.020	2.020	2.040	1.900	2.150	10,365,000	21,338,830	2.0587	1.333	1.333	1.346	1.254	1.419	15,708,702	1.3584	6.88%
2015-05-05	0	1.890	1.880	1.900	1.860	1.930	7,145,000	13,626,100	1.9071	1.247	1.240	1.254	1.227	1.273	10,828,623	1.2583	1.61%
2015-05-04	0	1.860	1.860	1.870	1.810	1.870	4,720,000	8,709,500	1.8452	1.227	1.227	1.234	1.194	1.234	7,153,408	1.2175	2.76%
2015-04-30	0	1.810	1.810	1.830	1.790	1.830	1,035,000	1,869,575	1.8064	1.194	1.194	1.207	1.181	1.207	1,568,597	1.1919	0.56%
2015-04-29	0	1.800	1.800	1.830	1.780	1.830	1,590,000	2,858,475	1.7978	1.188	1.188	1.207	1.174	1.207	2,409,729	1.1862	-1.10%
2015-04-28	0	1.820	1.820	1.830	1.810	1.850	820,000	1,495,225	1.8234	1.201	1.201	1.207	1.194	1.221	1,242,753	1.2032	0.00%
2015-04-27	0	1.820	1.810	1.830	1.800	1.860	3,365,000	6,111,400	1.8162	1.201	1.194	1.207	1.188	1.227	5,099,834	1.1984	1.11%
2015-04-24	0	1.800	1.800	1.820	1.740	1.820	1,975,000	3,548,800	1.7969	1.188	1.188	1.201	1.148	1.201	2,993,216	1.1856	1.12%
2015-04-23	0	1.780	1.780	1.800	1.760	1.820	726,200	1,287,538	1.7730	1.174	1.174	1.188	1.161	1.201	1,100,594	1.1699	1.14%
2015-04-22	0	1.760	1.760	1.770	1.730	1.780	740,000	1,304,400	1.7627	1.161	1.161	1.168	1.141	1.174	1,121,509	1.1631	1.73%
2015-04-21	0	1.730	1.730	1.750	1.720	1.740	1,560,000	2,703,250	1.7329	1.141	1.141	1.155	1.135	1.148	2,364,262	1.1434	0.58%
2015-04-20	0	1.720	1.710	1.730	1.700	1.800	2,305,000	3,961,350	1.7186	1.135	1.128	1.141	1.122	1.188	3,493,349	1.1340	-3.37%
2015-04-17	0	1.780	1.760	1.780	1.750	1.830	1,720,000	3,063,000	1.7808	1.174	1.161	1.174	1.155	1.207	2,606,750	1.1750	-1.11%
2015-04-16	0	1.800	1.800	1.810	1.780	1.820	1,485,000	2,676,300	1.8022	1.188	1.188	1.194	1.174	1.201	2,250,596	1.1892	0.56%
2015-04-15	0	1.790	1.790	1.800	1.780	1.880	1,459,398	2,650,272	1.8160	1.181	1.181	1.188	1.174	1.240	2,211,794	1.1982	-3.24%
2015-04-14	0	1.850	1.830	1.860	1.830	1.940	3,567,000	6,708,810	1.8808	1.221	1.207	1.227	1.207	1.280	5,405,976	1.2410	-1.07%
2015-04-13	0	1.870	1.870	1.880	1.830	1.900	5,472,500	10,228,975	1.8692	1.234	1.234	1.240	1.207	1.254	8,293,861	1.2333	1.08%
2015-04-10	0	1.850	1.840	1.850	1.800	1.880	3,525,004	6,453,607	1.8308	1.221	1.214	1.221	1.188	1.240	5,342,329	1.2080	0.00%
2015-04-09	0	1.850	1.830	1.860	1.800	1.950	6,380,000	11,896,900	1.8647	1.221	1.207	1.227	1.188	1.287	9,669,225	1.2304	2.21%
2015-04-08	0	1.810	1.810	1.830	1.650	1.820	4,390,000	7,563,600	1.7229	1.194	1.194	1.207	1.089	1.201	6,653,276	1.1368	9.04%
2015-04-02	0	1.660	1.650	1.660	1.650	1.700	3,425,000	5,666,800	1.6545	1.095	1.089	1.095	1.089	1.122	5,190,767	1.0917	-0.60%
2015-04-01	0	1.670	1.660	1.690	1.650	1.690	925,000	1,547,300	1.6728	1.102	1.095	1.115	1.089	1.115	1,401,886	1.1037	0.60%
2015-03-31	0	1.660	1.650	1.660	1.640	1.670	1,585,000	2,617,350	1.6513	1.095	1.089	1.095	1.082	1.102	2,402,151	1.0896	0.00%
2015-03-30	0	1.660	1.650	1.660	1.630	1.670	1,105,000	1,827,400	1.6538	1.095	1.089	1.095	1.076	1.102	1,674,686	1.0912	0.00%
2015-03-27	0	1.660	1.660	1.680	1.650	1.700	545,000	908,200	1.6664	1.095	1.095	1.109	1.089	1.122	825,976	1.0995	0.61%
2015-03-26	0	1.650	1.650	1.660	1.640	1.670	1,440,000	2,382,350	1.6544	1.089	1.089	1.095	1.082	1.102	2,182,396	1.0916	-1.20%
2015-03-25	0	1.670	1.670	1.680	1.660	1.690	975,000	1,629,700	1.6715	1.102	1.102	1.109	1.095	1.115	1,477,664	1.1029	-0.60%
2015-03-24	0	1.680	1.670	1.680	1.670	1.690	590,000	991,150	1.6799	1.109	1.102	1.109	1.102	1.115	894,176	1.1085	0.00%
2015-03-23	0	1.680	1.680	1.700	1.670	1.690	370,000	623,050	1.6839	1.109	1.109	1.122	1.102	1.115	560,754	1.1111	0.00%
2015-03-20	0	1.680	1.680	1.690	1.670	1.700	409,035	689,136	1.6848	1.109	1.109	1.115	1.102	1.122	619,914	1.1117	-0.59%
2015-03-19	0	1.690	1.690	1.700	1.680	1.690	805,000	1,358,800	1.6880	1.115	1.115	1.122	1.109	1.115	1,220,020	1.1138	0.00%
2015-03-18	0	1.690	1.690	1.700	1.680	1.700	775,000	1,306,300	1.6855	1.115	1.115	1.122	1.109	1.122	1,174,553	1.1122	0.00%
2015-03-17	0	1.690	1.680	1.700	1.680	1.720	1,055,000	1,795,150	1.7016	1.115	1.109	1.122	1.109	1.135	1,598,908	1.1227	-0.59%
2015-03-16	0	1.700	1.700	1.710	1.700	1.740	1,805,000	3,098,850	1.7168	1.122	1.122	1.128	1.122	1.148	2,735,572	1.1328	-2.30%
2015-03-13	0	1.740	1.740	1.750	1.740	1.750	285,000	496,700	1.7428	1.148	1.148	1.155	1.148	1.155	431,932	1.1499	0.00%
2015-03-12	0	1.740	1.740	1.750	1.740	1.750	320,000	557,300	1.7416	1.148	1.148	1.155	1.148	1.155	484,977	1.1491	-0.57%
2015-03-11	0	1.750	1.740	1.750	1.740	1.760	455,000	796,550	1.7507	1.155	1.148	1.155	1.148	1.161	689,576	1.1551	0.00%
2015-03-10	0	1.750	1.750	1.760	1.750	1.760	1,010,000	1,769,400	1.7519	1.155	1.155	1.161	1.155	1.161	1,530,708	1.1559	0.00%
2015-03-09	0	1.750	1.750	1.760	1.740	1.760	720,000	1,261,550	1.7522	1.155	1.155	1.161	1.148	1.161	1,091,198	1.1561	-0.57%
2015-03-06	0	1.760	1.750	1.760	1.750	1.770	180,000	317,100	1.7617	1.161	1.155	1.161	1.155	1.168	272,799	1.1624	0.00%
2015-03-05	0	1.760	1.750	1.760	1.750	1.770	270,000	473,500	1.7537	1.161	1.155	1.161	1.155	1.168	409,199	1.1571	0.57%
2015-03-04	0	1.750	1.750	1.760	1.750	1.800	150,000	263,500	1.7567	1.155	1.155	1.161	1.155	1.188	227,333	1.1591	-0.57%
2015-03-03	0	1.760	1.760	1.780	1.750	1.780	220,000	388,600	1.7664	1.161	1.161	1.174	1.155	1.174	333,422	1.1655	0.00%
2015-03-02	0	1.760	1.760	1.770	1.760	1.810	550,000	970,350	1.7643	1.161	1.161	1.168	1.161	1.194	833,554	1.1641	-0.56%
2015-02-27	0	1.770	1.750	1.790	1.760	1.800	675,000	1,199,900	1.7776	1.168	1.155	1.181	1.161	1.188	1,022,998	1.1729	1.14%
2015-02-26	0	1.750	1.750	1.760	1.750	1.790	542,700	955,652	1.7609	1.155	1.155	1.161	1.155	1.181	822,490	1.1619	-1.69%
2015-02-25	0	1.780	1.770	1.780	1.760	1.820	805,000	1,426,450	1.7720	1.174	1.168	1.174	1.161	1.201	1,220,020	1.1692	-1.11%
2015-02-24	0	1.800	1.800	1.810	1.800	1.840	485,000	879,500	1.8134	1.188	1.188	1.194	1.188	1.214	735,043	1.1965	-1.64%
2015-02-23	0	1.830	1.830	1.840	1.820	1.840	495,000	907,000	1.8323	1.207	1.207	1.214	1.201	1.214	750,199	1.2090	-0.54%
2015-02-18	0	1.840	1.840	1.850	1.840	1.850	180,000	331,650	1.8425	1.214	1.214	1.221	1.214	1.221	272,799	1.2157	-0.54%
2015-02-17	0	1.850	1.830	1.850	1.830	1.850	530,000	977,450	1.8442	1.221	1.207	1.221	1.207	1.221	803,243	1.2169	1.65%
2015-02-16	0	1.820	1.820	1.830	1.820	1.850	395,000	725,850	1.8376	1.201	1.201	1.207	1.201	1.221	598,643	1.2125	-0.55%
2015-02-13	0	1.830	1.840	1.850	1.830	1.840	205,000	376,500	1.8366	1.207	1.214	1.221	1.207	1.214	310,688	1.2118	-0.54%
2015-02-12	0	1.840	1.830	1.840	1.820	1.840	365,000	668,200	1.8307	1.214	1.207	1.214	1.201	1.214	553,177	1.2079	0.55%
2015-02-11	0	1.830	1.830	1.840	1.820	1.840	405,000	741,300	1.8304	1.207	1.207	1.214	1.201	1.214	613,799	1.2077	0.00%
2015-02-10	0	1.830	1.830	1.840	1.810	1.850	2,010,000	3,695,050	1.8383	1.207	1.207	1.214	1.194	1.221	3,046,261	1.2130	-0.54%
2015-02-09	0	1.840	1.830	1.850	1.820	1.860	1,275,000	2,347,800	1.8414	1.214	1.207	1.221	1.201	1.227	1,932,330	1.2150	-0.54%
2015-02-06	0	1.850	1.840	1.860	1.840	1.860	125,000	231,500	1.8520	1.221	1.214	1.227	1.214	1.227	189,444	1.2220	0.00%
2015-02-05	0	1.850	1.850	1.870	1.830	1.880	1,960,000	3,631,450	1.8528	1.221	1.221	1.234	1.207	1.240	2,970,483	1.2225	1.65%
2015-02-04	0	1.820	1.820	1.830	1.810	1.850	320,000	585,500	1.8297	1.201	1.201	1.207	1.194	1.221	484,977	1.2073	0.55%
2015-02-03	0	1.810	1.810	1.820	1.810	1.880	645,000	1,186,500	1.8395	1.194	1.194	1.201	1.194	1.240	977,531	1.2138	-3.72%
2015-02-02	0	1.880	1.850	1.900	1.830	1.900	830,000	1,545,300	1.8618	1.240	1.221	1.254	1.207	1.254	1,257,909	1.2285	2.73%
2015-01-30	0	1.830	1.820	1.830	1.810	1.850	585,000	1,066,550	1.8232	1.207	1.201	1.207	1.194	1.221	886,598	1.2030	0.00%
2015-01-29	0	1.830	1.820	1.830	1.800	1.830	290,000	527,250	1.8181	1.207	1.201	1.207	1.188	1.207	439,510	1.1996	0.00%
2015-01-28	0	1.830	1.830	1.850	1.800	1.870	815,000	1,493,000	1.8319	1.207	1.207	1.221	1.188	1.234	1,235,175	1.2087	0.55%
2015-01-27	0	1.820	1.820	1.850	1.740	1.870	2,870,000	5,201,050	1.8122	1.201	1.201	1.221	1.148	1.234	4,349,636	1.1957	5.81%
2015-01-26	0	1.720	1.720	1.750	1.720	1.750	1,195,000	2,069,250	1.7316	1.135	1.135	1.155	1.135	1.155	1,811,085	1.1425	-1.71%
2015-01-23	0	1.750	1.750	1.770	1.750	1.800	975,000	1,725,400	1.7696	1.155	1.155	1.168	1.155	1.188	1,477,664	1.1677	0.00%
2015-01-22	0	1.750	1.750	1.770	1.710	1.780	840,000	1,473,625	1.7543	1.155	1.155	1.168	1.128	1.174	1,273,064	1.1575	-0.57%
2015-01-21	0	1.760	1.760	1.770	1.750	1.800	1,240,000	2,196,850	1.7717	1.161	1.161	1.168	1.155	1.188	1,879,285	1.1690	-2.22%
2015-01-20	0	1.800	1.780	1.800	1.770	1.810	625,734	1,116,411	1.7842	1.188	1.174	1.188	1.168	1.194	948,333	1.1772	1.69%
2015-01-19	0	1.770	1.770	1.780	1.760	1.820	1,500,000	2,692,550	1.7950	1.168	1.168	1.174	1.161	1.201	2,273,329	1.1844	-2.75%
2015-01-16	0	1.820	1.810	1.830	1.810	1.840	385,000	701,300	1.8216	1.201	1.194	1.207	1.194	1.214	583,488	1.2019	-0.55%
2015-01-15	0	1.830	1.820	1.830	1.830	1.860	815,000	1,499,400	1.8398	1.207	1.201	1.207	1.207	1.227	1,235,175	1.2139	0.55%
2015-01-14	0	1.820	1.820	1.830	1.810	1.850	1,970,000	3,608,650	1.8318	1.201	1.201	1.207	1.194	1.221	2,985,639	1.2087	-1.62%
2015-01-13	0	1.850	1.850	1.860	1.830	1.860	415,000	770,100	1.8557	1.221	1.221	1.227	1.207	1.227	628,954	1.2244	0.00%
2015-01-12	0	1.850	1.850	1.860	1.830	1.890	765,000	1,418,150	1.8538	1.221	1.221	1.227	1.207	1.247	1,159,398	1.2232	-1.60%
2015-01-09	0	1.880	1.860	1.880	1.850	1.900	1,290,000	2,416,900	1.8736	1.240	1.227	1.240	1.221	1.254	1,955,063	1.2362	0.53%
2015-01-08	0	1.870	1.860	1.870	1.830	1.880	845,000	1,575,700	1.8647	1.234	1.227	1.234	1.207	1.240	1,280,642	1.2304	2.19%
2015-01-07	0	1.830	1.830	1.850	1.820	1.850	1,310,000	2,409,025	1.8390	1.207	1.207	1.221	1.201	1.221	1,985,374	1.2134	-2.14%
2015-01-06	0	1.870	1.860	1.880	1.850	1.900	1,145,000	2,138,350	1.8676	1.234	1.227	1.240	1.221	1.254	1,735,308	1.2323	0.00%
2015-01-05	0	1.870	1.870	1.880	1.850	1.900	1,850,000	3,473,150	1.8774	1.234	1.234	1.240	1.221	1.254	2,803,772	1.2387	0.54%
2015-01-02	0	1.860	1.840	1.870	1.830	1.880	1,115,000	2,067,200	1.8540	1.227	1.214	1.234	1.207	1.240	1,689,841	1.2233	-0.53%
2014-12-31	0	1.870	1.870	1.880	1.840	1.890	470,000	873,050	1.8576	1.234	1.234	1.240	1.214	1.247	712,310	1.2257	-0.53%
2014-12-30	0	1.880	1.870	1.880	1.860	1.890	516,200	969,806	1.8787	1.240	1.234	1.240	1.227	1.247	782,328	1.2396	1.62%
2014-12-29	0	1.850	1.850	1.870	1.840	1.890	945,000	1,755,800	1.8580	1.221	1.221	1.234	1.214	1.247	1,432,197	1.2259	0.54%
2014-12-24	0	1.840	1.830	1.840	1.840	1.880	460,000	853,000	1.8543	1.214	1.207	1.214	1.214	1.240	697,154	1.2235	1.10%
2014-12-23	0	1.820	1.800	1.840	1.800	1.890	2,435,000	4,471,975	1.8365	1.201	1.188	1.214	1.188	1.247	3,690,370	1.2118	0.00%
2014-12-22	0	1.820	1.810	1.820	1.790	1.900	3,400,000	6,265,150	1.8427	1.201	1.194	1.201	1.181	1.254	5,152,879	1.2159	-0.55%
2014-12-19	0	1.830	1.820	1.830	1.830	1.940	2,035,000	3,798,900	1.8668	1.207	1.201	1.207	1.207	1.280	3,084,149	1.2317	-2.66%
2014-12-18	0	1.880	1.860	1.880	1.810	1.930	1,065,000	1,997,050	1.8752	1.240	1.227	1.240	1.194	1.273	1,614,063	1.2373	-1.05%
2014-12-17	0	1.900	1.890	1.920	1.870	2.010	2,610,000	4,995,600	1.9140	1.254	1.247	1.267	1.234	1.326	3,955,592	1.2629	-4.52%
2014-12-16	0	1.990	1.990	2.030	1.990	2.080	2,753,732	5,530,375	2.0083	1.313	1.313	1.339	1.313	1.372	4,173,426	1.3251	-4.33%
2014-12-15	0	2.080	2.080	2.100	2.070	2.170	1,405,000	2,959,050	2.1061	1.372	1.372	1.386	1.366	1.432	2,129,351	1.3896	-4.15%
2014-12-12	0	2.170	2.150	2.170	2.140	2.240	720,000	1,562,050	2.1695	1.432	1.419	1.432	1.412	1.478	1,091,198	1.4315	0.00%
2014-12-11	0	2.170	2.170	2.220	2.150	2.250	770,000	1,682,000	2.1844	1.432	1.432	1.465	1.419	1.485	1,166,975	1.4413	-3.98%
2014-12-10	0	2.260	2.230	2.270	2.060	2.280	1,810,000	3,978,600	2.1981	1.491	1.471	1.498	1.359	1.504	2,743,150	1.4504	9.71%
2014-12-09	0	2.060	2.040	2.080	2.000	2.090	1,365,000	2,781,200	2.0375	1.359	1.346	1.372	1.320	1.379	2,068,729	1.3444	0.00%
2014-12-08	0	2.110	2.100	2.120	2.040	2.120	2,904,120	5,982,696	2.0601	1.359	1.353	1.366	1.314	1.366	4,508,175	1.3271	0.48%
2014-12-05	0	2.100	2.080	2.100	2.050	2.150	3,325,000	6,948,150	2.0897	1.353	1.340	1.353	1.321	1.385	5,161,523	1.3461	-2.78%
2014-12-04	0	2.160	2.150	2.160	2.130	2.190	2,565,000	5,539,850	2.1598	1.391	1.385	1.391	1.372	1.411	3,981,746	1.3913	-2.26%
2014-12-03	0	2.210	2.210	2.240	2.200	2.300	2,540,933	5,699,889	2.2432	1.424	1.424	1.443	1.417	1.482	3,944,386	1.4451	-3.49%
2014-12-02	0	2.290	2.290	2.300	2.280	2.310	775,000	1,777,000	2.2929	1.475	1.475	1.482	1.469	1.488	1,203,062	1.4771	0.44%
2014-12-01	0	2.280	2.280	2.300	2.270	2.320	1,075,000	2,466,250	2.2942	1.469	1.469	1.482	1.462	1.495	1,668,763	1.4779	-0.87%
2014-11-28	0	2.300	2.300	2.310	2.250	2.310	1,373,000	3,141,650	2.2882	1.482	1.482	1.488	1.449	1.488	2,131,360	1.4740	0.00%
2014-11-27	0	2.300	2.300	2.310	2.280	2.310	505,000	1,157,500	2.2921	1.482	1.482	1.488	1.469	1.488	783,931	1.4765	0.00%
2014-11-26	0	2.300	2.280	2.310	2.220	2.310	1,615,000	3,682,316	2.2801	1.482	1.469	1.488	1.430	1.488	2,507,026	1.4688	0.44%
2014-11-25	0	2.290	2.280	2.330	2.260	2.340	1,190,000	2,745,600	2.3072	1.475	1.469	1.501	1.456	1.507	1,847,282	1.4863	-1.29%
2014-11-24	0	2.320	2.300	2.320	2.260	2.330	1,100,000	2,536,000	2.3055	1.495	1.482	1.495	1.456	1.501	1,707,572	1.4852	3.57%
2014-11-21	0	2.240	2.230	2.240	2.190	2.260	895,000	1,993,750	2.2277	1.443	1.437	1.443	1.411	1.456	1,389,342	1.4350	2.28%
2014-11-20	0	2.190	2.190	2.220	2.180	2.290	935,080	2,077,176	2.2214	1.411	1.411	1.430	1.404	1.475	1,451,560	1.4310	-2.67%
2014-11-19	0	2.250	2.250	2.280	2.250	2.320	485,000	1,099,950	2.2679	1.449	1.449	1.469	1.449	1.495	752,884	1.4610	-1.75%
2014-11-18	0	2.290	2.280	2.320	2.290	2.340	980,000	2,269,400	2.3157	1.475	1.469	1.495	1.475	1.507	1,521,291	1.4918	-1.72%
2014-11-17	0	2.330	2.330	2.340	2.310	2.350	585,000	1,365,025	2.3334	1.501	1.501	1.507	1.488	1.514	908,118	1.5031	-0.43%
2014-11-14	0	2.340	2.330	2.340	2.320	2.350	915,000	2,139,350	2.3381	1.507	1.501	1.507	1.495	1.514	1,420,389	1.5062	0.43%
2014-11-13	0	2.330	2.320	2.340	2.300	2.340	765,000	1,778,400	2.3247	1.501	1.495	1.507	1.482	1.507	1,187,538	1.4976	-0.43%
2014-11-12	0	2.340	2.320	2.330	2.210	2.340	2,565,000	5,901,450	2.3008	1.507	1.495	1.501	1.424	1.507	3,981,746	1.4821	4.93%
2014-11-11	0	2.230	2.230	2.270	2.220	2.290	1,755,000	3,944,700	2.2477	1.437	1.437	1.462	1.430	1.475	2,724,353	1.4479	0.00%
2014-11-10	0	2.230	2.220	2.230	2.210	2.280	650,000	1,447,000	2.2262	1.437	1.430	1.437	1.424	1.469	1,009,020	1.4341	-0.89%
2014-11-07	0	2.250	2.240	2.250	2.150	2.250	614,370	1,341,320	2.1832	1.449	1.443	1.449	1.385	1.449	953,710	1.4064	3.21%
2014-11-06	0	2.180	2.170	2.190	2.160	2.260	1,220,000	2,665,550	2.1849	1.404	1.398	1.411	1.391	1.456	1,893,852	1.4075	-3.11%
2014-11-05	0	2.250	2.250	2.260	2.240	2.380	1,125,000	2,558,600	2.2743	1.449	1.449	1.456	1.443	1.533	1,746,380	1.4651	-2.60%
2014-11-04	0	2.310	2.310	2.330	2.310	2.380	1,677,377	3,917,427	2.3354	1.488	1.488	1.501	1.488	1.533	2,603,856	1.5045	-1.28%
2014-11-03	0	2.340	2.330	2.350	2.300	2.370	3,900,000	9,128,650	2.3407	1.507	1.501	1.514	1.482	1.527	6,054,117	1.5078	0.43%
2014-10-31	0	2.330	2.320	2.330	2.300	2.350	3,395,000	7,858,450	2.3147	1.501	1.495	1.501	1.482	1.514	5,270,187	1.4911	1.75%
2014-10-30	0	2.290	2.280	2.310	2.270	2.310	2,925,000	6,693,950	2.2885	1.475	1.469	1.488	1.462	1.488	4,540,588	1.4742	0.00%
2014-10-29	0	2.290	2.290	2.310	2.260	2.310	665,000	1,531,250	2.3026	1.475	1.475	1.488	1.456	1.488	1,032,305	1.4833	-0.43%
2014-10-28	0	2.300	2.290	2.320	2.270	2.320	355,000	815,350	2.2968	1.482	1.475	1.495	1.462	1.495	551,080	1.4795	0.88%
2014-10-27	0	2.280	2.270	2.280	2.250	2.290	350,000	796,450	2.2756	1.469	1.462	1.469	1.449	1.475	543,318	1.4659	0.00%
2014-10-24	0	2.280	2.270	2.300	2.270	2.320	381,666	873,615	2.2890	1.469	1.462	1.482	1.462	1.495	592,475	1.4745	0.44%
2014-10-23	0	2.270	2.270	2.280	2.250	2.290	325,000	738,850	2.2734	1.462	1.462	1.469	1.449	1.475	504,510	1.4645	0.44%
2014-10-22	0	2.260	2.260	2.270	2.250	2.290	735,000	1,662,900	2.2624	1.456	1.456	1.462	1.449	1.475	1,140,968	1.4574	-0.44%
2014-10-21	0	2.270	2.270	2.280	2.240	2.280	791,894	1,787,818	2.2576	1.462	1.462	1.469	1.443	1.469	1,229,287	1.4544	0.89%
2014-10-20	0	2.250	2.250	2.260	2.200	2.260	1,505,000	3,358,000	2.2312	1.449	1.449	1.456	1.417	1.456	2,336,268	1.4373	-0.44%
2014-10-17	0	2.260	2.250	2.260	2.220	2.260	890,000	2,002,150	2.2496	1.456	1.449	1.456	1.430	1.456	1,381,581	1.4492	0.00%
2014-10-16	0	2.260	2.250	2.260	2.250	2.270	770,000	1,739,650	2.2593	1.456	1.449	1.456	1.449	1.462	1,195,300	1.4554	0.44%
2014-10-15	0	2.250	2.250	2.280	2.220	2.290	795,000	1,800,150	2.2643	1.449	1.449	1.469	1.430	1.475	1,234,109	1.4587	1.35%
2014-10-14	0	2.220	2.210	2.250	2.210	2.310	1,335,000	2,999,950	2.2472	1.430	1.424	1.449	1.424	1.488	2,072,371	1.4476	-1.33%
2014-10-13	0	2.250	2.250	2.270	2.200	2.310	880,000	1,972,650	2.2416	1.449	1.449	1.462	1.417	1.488	1,366,057	1.4440	-2.60%
2014-10-10	0	2.310	2.310	2.340	2.300	2.330	1,215,000	2,820,500	2.3214	1.488	1.488	1.507	1.482	1.501	1,886,090	1.4954	0.00%
2014-10-09	0	2.310	2.310	2.320	2.290	2.370	1,690,000	3,922,250	2.3209	1.488	1.488	1.495	1.475	1.527	2,623,451	1.4951	1.32%
2014-10-08	0	2.280	2.280	2.290	2.250	2.320	480,000	1,093,450	2.2780	1.469	1.469	1.475	1.449	1.495	745,122	1.4675	-1.72%
2014-10-07	0	2.320	2.310	2.340	2.310	2.360	650,000	1,515,100	2.3309	1.495	1.488	1.507	1.488	1.520	1,009,020	1.5016	-0.43%
2014-10-06	0	2.330	2.330	2.340	2.280	2.350	1,335,000	3,100,400	2.3224	1.501	1.501	1.507	1.469	1.514	2,072,371	1.4961	2.19%
2014-10-03	0	2.280	2.280	2.300	2.080	2.290	3,422,000	7,413,850	2.1665	1.469	1.469	1.482	1.340	1.475	5,312,100	1.3957	7.04%
2014-09-30	0	2.130	2.120	2.130	2.070	2.190	5,424,644	11,487,605	2.1177	1.372	1.366	1.372	1.333	1.411	8,420,880	1.3642	-2.29%
2014-09-29	0	2.180	2.180	2.210	2.180	2.240	1,790,000	3,952,800	2.2083	1.404	1.404	1.424	1.404	1.443	2,778,685	1.4225	-3.96%
2014-09-26	0	2.270	2.270	2.290	2.220	2.310	861,250	1,956,562	2.2718	1.462	1.462	1.475	1.430	1.488	1,336,951	1.4635	-0.44%
2014-09-25	0	2.280	2.270	2.290	2.250	2.340	1,860,000	4,249,050	2.2844	1.469	1.462	1.475	1.449	1.507	2,887,348	1.4716	-2.15%
2014-09-24	0	2.330	2.330	2.340	2.330	2.360	615,000	1,437,300	2.3371	1.501	1.501	1.507	1.501	1.520	954,688	1.5055	-0.43%
2014-09-23	0	2.340	2.340	2.370	2.320	2.410	725,000	1,710,250	2.3590	1.507	1.507	1.527	1.495	1.552	1,125,445	1.5196	-1.27%
2014-09-22	0	2.370	2.370	2.410	2.370	2.440	565,454	1,351,816	2.3907	1.527	1.527	1.552	1.527	1.572	877,776	1.5400	-0.42%
2014-09-19	0	2.380	2.380	2.390	2.380	2.440	1,130,000	2,715,400	2.4030	1.533	1.533	1.540	1.533	1.572	1,754,142	1.5480	0.00%
2014-09-18	0	2.380	2.370	2.380	2.360	2.400	1,200,000	2,854,375	2.3786	1.533	1.527	1.533	1.520	1.546	1,862,805	1.5323	-0.83%
2014-09-17	0	2.400	2.400	2.410	2.380	2.430	3,070,699	7,371,727	2.4007	1.546	1.546	1.552	1.533	1.565	4,766,762	1.5465	-1.23%
2014-09-16	0	2.430	2.420	2.430	2.400	2.450	1,020,000	2,466,550	2.4182	1.565	1.559	1.565	1.546	1.578	1,583,385	1.5578	-1.62%
2014-09-15	0	2.470	2.440	2.480	2.450	2.500	940,000	2,323,200	2.4715	1.591	1.572	1.598	1.578	1.610	1,459,198	1.5921	0.82%
2014-09-12	0	2.450	2.440	2.450	2.410	2.480	530,000	1,295,000	2.4434	1.578	1.572	1.578	1.552	1.598	822,739	1.5740	0.00%
2014-09-11	0	2.450	2.450	2.470	2.450	2.530	1,220,000	3,024,757	2.4793	1.578	1.578	1.591	1.578	1.630	1,893,852	1.5971	-1.21%
2014-09-10	0	2.480	2.480	2.500	2.470	2.540	1,452,000	3,624,050	2.4959	1.598	1.598	1.610	1.591	1.636	2,253,994	1.6078	0.40%
2014-09-08	0	2.470	2.470	2.490	2.460	2.500	345,000	855,750	2.4804	1.591	1.591	1.604	1.585	1.610	535,557	1.5979	-1.59%
2014-09-05	0	2.510	2.510	2.530	2.500	2.550	625,000	1,574,200	2.5187	1.617	1.617	1.630	1.610	1.643	970,211	1.6225	-0.79%
2014-09-04	0	2.530	2.530	2.560	2.480	2.570	2,305,000	5,856,675	2.5409	1.630	1.630	1.649	1.598	1.656	3,578,139	1.6368	2.85%
2014-09-03	0	2.460	2.460	2.490	2.420	2.500	1,410,000	3,476,450	2.4656	1.585	1.585	1.604	1.559	1.610	2,188,796	1.5883	1.23%
2014-09-02	0	2.430	2.430	2.440	2.370	2.450	1,234,100	2,981,008	2.4155	1.565	1.565	1.572	1.527	1.578	1,915,740	1.5561	1.25%
2014-09-01	0	2.400	2.400	2.420	2.370	2.500	2,360,000	5,734,300	2.4298	1.546	1.546	1.559	1.527	1.610	3,663,517	1.5652	-4.38%
2014-08-29	0	2.510	2.480	2.510	2.480	2.530	1,405,000	3,514,650	2.5015	1.617	1.598	1.617	1.598	1.630	2,181,035	1.6115	-0.40%
2014-08-28	0	2.520	2.520	2.540	2.510	2.550	589,438	1,488,400	2.5251	1.623	1.623	1.636	1.617	1.643	915,007	1.6267	0.80%
2014-08-27	0	2.500	2.510	2.520	2.500	2.570	1,500,000	3,797,700	2.5318	1.610	1.617	1.623	1.610	1.656	2,328,507	1.6310	-2.72%
2014-08-26	0	2.570	2.560	2.570	2.540	2.590	1,130,000	2,897,350	2.5640	1.656	1.649	1.656	1.636	1.668	1,754,142	1.6517	1.98%
2014-08-25	0	2.520	2.520	2.530	2.500	2.570	1,335,500	3,388,255	2.5371	1.623	1.623	1.630	1.610	1.656	2,073,147	1.6344	-1.95%
2014-08-22	0	2.570	2.560	2.580	2.540	2.590	1,080,000	2,766,200	2.5613	1.656	1.649	1.662	1.636	1.668	1,676,525	1.6500	-0.58%
2014-08-21	0	2.660	2.640	2.660	2.620	2.660	1,660,000	4,378,500	2.6377	1.665	1.653	1.665	1.640	1.665	2,651,645	1.6512	0.38%
2014-08-20	0	2.650	2.640	2.650	2.630	2.680	1,565,112	4,158,947	2.6573	1.659	1.653	1.659	1.646	1.678	2,500,073	1.6635	1.15%
2014-08-19	0	2.620	2.620	2.640	2.620	2.670	2,340,000	6,180,550	2.6413	1.640	1.640	1.653	1.640	1.671	3,737,861	1.6535	-1.50%
2014-08-18	0	2.660	2.650	2.660	2.600	2.680	1,810,000	4,785,200	2.6438	1.665	1.659	1.665	1.628	1.678	2,891,252	1.6551	0.76%
2014-08-15	0	2.640	2.640	2.650	2.640	2.690	1,637,472	4,360,327	2.6628	1.653	1.653	1.659	1.653	1.684	2,615,659	1.6670	0.76%
2014-08-14	0	2.620	2.620	2.640	2.550	2.680	3,879,179	10,236,361	2.6388	1.640	1.640	1.653	1.596	1.678	6,196,510	1.6520	2.75%
2014-08-13	0	2.550	2.550	2.570	2.500	2.580	2,990,000	7,561,875	2.5291	1.596	1.596	1.609	1.565	1.615	4,776,156	1.5833	1.59%
2014-08-12	0	2.510	2.510	2.530	2.500	2.530	2,080,000	5,231,975	2.5154	1.571	1.571	1.584	1.565	1.584	3,322,543	1.5747	0.00%
2014-08-11	0	2.510	2.510	2.530	2.500	2.540	1,650,000	4,149,750	2.5150	1.571	1.571	1.584	1.565	1.590	2,635,671	1.5745	-1.18%
2014-08-08	0	2.540	2.540	2.550	2.500	2.560	1,916,617	4,838,191	2.5243	1.590	1.590	1.596	1.565	1.603	3,061,559	1.5803	0.00%
2014-08-07	0	2.540	2.540	2.570	2.500	2.630	3,785,000	9,652,450	2.5502	1.590	1.590	1.609	1.565	1.646	6,046,071	1.5965	-3.42%
2014-08-06	0	2.630	2.630	2.660	2.620	2.670	1,730,000	4,561,900	2.6369	1.646	1.646	1.665	1.640	1.671	2,763,462	1.6508	-1.50%
2014-08-05	0	2.670	2.670	2.690	2.640	2.680	720,000	1,915,600	2.6606	1.671	1.671	1.684	1.653	1.678	1,150,111	1.6656	0.38%
2014-08-04	0	2.660	2.660	2.680	2.640	2.700	1,990,000	5,288,350	2.6575	1.665	1.665	1.678	1.653	1.690	3,178,779	1.6636	0.38%
2014-08-01	0	2.650	2.640	2.680	2.610	2.700	2,110,000	5,625,700	2.6662	1.659	1.653	1.678	1.634	1.690	3,370,465	1.6691	-2.57%
2014-07-31	0	2.720	2.700	2.720	2.690	2.720	917,400	2,482,424	2.7059	1.703	1.690	1.703	1.684	1.703	1,465,433	1.6940	0.74%
2014-07-30	0	2.700	2.700	2.710	2.700	2.760	3,370,000	9,170,150	2.7211	1.690	1.690	1.697	1.690	1.728	5,383,159	1.7035	-0.37%
2014-07-29	0	2.710	2.710	2.720	2.690	2.730	1,210,000	3,278,400	2.7094	1.697	1.697	1.703	1.684	1.709	1,932,826	1.6962	0.37%
2014-07-28	0	2.700	2.700	2.710	2.680	2.760	2,985,000	8,092,800	2.7112	1.690	1.690	1.697	1.678	1.728	4,768,169	1.6973	-1.10%
2014-07-25	0	2.730	2.730	2.750	2.710	2.760	1,790,000	4,896,750	2.7356	1.709	1.709	1.722	1.697	1.728	2,859,304	1.7126	1.49%
2014-07-24	0	2.690	2.690	2.750	2.660	2.750	2,435,000	6,551,225	2.6904	1.684	1.684	1.722	1.665	1.722	3,889,612	1.6843	0.37%
2014-07-23	0	2.680	2.660	2.690	2.650	2.700	1,290,000	3,448,800	2.6735	1.678	1.665	1.684	1.659	1.690	2,060,616	1.6737	1.13%
2014-07-22	0	2.650	2.650	2.680	2.630	2.730	2,425,190	6,504,394	2.6820	1.659	1.659	1.678	1.646	1.709	3,873,942	1.6790	-2.93%
2014-07-21	0	2.730	2.700	2.730	2.690	2.740	1,400,000	3,809,750	2.7213	1.709	1.690	1.709	1.684	1.715	2,236,327	1.7036	0.74%
2014-07-18	0	2.710	2.710	2.730	2.690	2.730	1,660,000	4,497,625	2.7094	1.697	1.697	1.709	1.684	1.709	2,651,645	1.6962	-0.37%
2014-07-17	0	2.720	2.720	2.730	2.710	2.730	895,000	2,435,300	2.7210	1.703	1.703	1.709	1.697	1.709	1,429,652	1.7034	-0.37%
2014-07-16	0	2.730	2.730	2.740	2.720	2.760	1,030,000	2,819,450	2.7373	1.709	1.709	1.715	1.703	1.728	1,645,298	1.7136	-0.36%
2014-07-15	0	2.740	2.740	2.750	2.740	2.780	1,610,040	4,442,260	2.7591	1.715	1.715	1.722	1.715	1.740	2,571,840	1.7273	0.00%
2014-07-14	0	2.740	2.740	2.750	2.740	2.780	1,615,000	4,444,500	2.7520	1.715	1.715	1.722	1.715	1.740	2,579,763	1.7228	-1.08%
2014-07-11	0	2.770	2.750	2.770	2.750	2.820	730,000	2,029,775	2.7805	1.734	1.722	1.734	1.722	1.765	1,166,085	1.7407	-0.36%
2014-07-10	0	2.780	2.770	2.810	2.770	2.900	1,727,200	4,892,556	2.8327	1.740	1.734	1.759	1.734	1.815	2,758,989	1.7733	-0.71%
2014-07-09	0	2.800	2.800	2.850	2.720	2.850	2,435,000	6,753,350	2.7734	1.753	1.753	1.784	1.703	1.784	3,889,612	1.7363	-1.06%
2014-07-08	0	2.830	2.820	2.840	2.800	2.880	2,520,000	7,125,975	2.8278	1.772	1.765	1.778	1.753	1.803	4,025,389	1.7703	-1.39%
2014-07-07	0	2.870	2.860	2.890	2.830	2.930	2,610,000	7,518,150	2.8805	1.797	1.790	1.809	1.772	1.834	4,169,153	1.8033	0.00%
2014-07-04	0	2.870	2.870	2.900	2.860	2.960	1,470,000	4,259,250	2.8974	1.797	1.797	1.815	1.790	1.853	2,348,144	1.8139	-0.35%
2014-07-03	0	2.880	2.880	2.910	2.880	2.910	1,384,000	4,009,010	2.8967	1.803	1.803	1.822	1.803	1.822	2,210,769	1.8134	-1.37%
2014-07-02	0	2.920	2.910	2.950	2.840	2.960	2,340,879	6,807,949	2.9083	1.828	1.822	1.847	1.778	1.853	3,739,265	1.8207	0.69%
2014-06-30	0	2.900	2.860	2.900	2.790	2.910	2,183,930	6,237,598	2.8561	1.815	1.790	1.815	1.747	1.822	3,488,559	1.7880	3.94%
2014-06-27	0	2.790	2.790	2.820	2.770	2.850	835,000	2,353,950	2.8191	1.747	1.747	1.765	1.734	1.784	1,333,809	1.7648	-1.76%
2014-06-26	0	2.840	2.840	2.850	2.770	2.850	535,010	1,513,577	2.8291	1.778	1.778	1.784	1.734	1.784	854,612	1.7711	0.71%
2014-06-25	0	2.820	2.820	2.850	2.780	2.840	1,075,000	3,027,800	2.8166	1.765	1.765	1.784	1.740	1.778	1,717,180	1.7632	0.00%
2014-06-24	0	2.820	2.810	2.840	2.720	2.840	1,835,000	5,091,500	2.7747	1.765	1.759	1.778	1.703	1.778	2,931,186	1.7370	-0.35%
2014-06-23	0	2.830	2.810	2.860	2.800	2.940	850,000	2,450,250	2.8826	1.772	1.759	1.790	1.753	1.841	1,357,770	1.8046	-3.74%
2014-06-20	0	2.940	2.910	2.940	2.910	2.970	1,140,000	3,351,100	2.9396	1.841	1.822	1.841	1.822	1.859	1,821,009	1.8402	-0.34%
2014-06-19	0	2.950	2.940	2.960	2.900	3.040	2,415,000	7,159,075	2.9644	1.847	1.841	1.853	1.815	1.903	3,857,665	1.8558	-2.32%
2014-06-18	0	3.020	3.020	3.050	2.960	3.050	1,034,000	3,098,710	2.9968	1.891	1.891	1.909	1.853	1.909	1,651,687	1.8761	2.37%
2014-06-17	0	2.950	2.950	2.970	2.930	2.990	3,164,356	9,449,432	2.9862	1.847	1.847	1.859	1.834	1.872	5,054,668	1.8694	-1.01%
2014-06-16	0	2.980	2.980	3.000	2.950	2.990	1,077,000	3,204,840	2.9757	1.866	1.866	1.878	1.847	1.872	1,720,375	1.8629	-0.33%
2014-06-13	0	2.990	2.990	3.010	2.970	3.010	310,000	927,700	2.9926	1.872	1.872	1.884	1.859	1.884	495,187	1.8734	0.34%
2014-06-12	0	2.980	2.980	3.000	2.960	3.000	885,000	2,650,100	2.9945	1.866	1.866	1.878	1.853	1.878	1,413,678	1.8746	-0.67%
2014-06-11	0	3.000	2.980	3.000	2.950	3.010	980,000	2,920,750	2.9804	1.878	1.866	1.878	1.847	1.884	1,565,429	1.8658	0.33%
2014-06-10	0	2.990	2.990	3.020	2.970	3.040	1,700,000	5,086,500	2.9921	1.872	1.872	1.891	1.859	1.903	2,715,540	1.8731	-1.64%
2014-06-09	0	3.040	3.040	3.050	3.030	3.070	540,000	1,642,450	3.0416	1.903	1.903	1.909	1.897	1.922	862,583	1.9041	0.33%
2014-06-06	0	3.030	3.030	3.040	3.020	3.060	600,000	1,823,590	3.0393	1.897	1.897	1.903	1.891	1.916	958,426	1.9027	0.33%
2014-06-05	0	3.020	3.020	3.040	3.000	3.040	642,761	1,939,500	3.0175	1.891	1.891	1.903	1.878	1.903	1,026,731	1.8890	-2.58%
2014-06-04	0	3.100	3.090	3.110	2.990	3.100	1,102,601	3,333,813	3.0236	1.941	1.934	1.947	1.872	1.941	1,761,269	1.8928	2.65%
2014-06-03	0	3.020	3.020	3.060	3.010	3.070	1,350,000	4,093,150	3.0320	1.891	1.891	1.916	1.884	1.922	2,156,458	1.8981	-1.95%
2014-05-30	0	3.080	3.080	3.100	3.030	3.090	737,000	2,249,970	3.0529	1.928	1.928	1.941	1.897	1.934	1,177,267	1.9112	0.65%
2014-05-29	0	3.060	3.060	3.070	3.060	3.120	1,174,046	3,605,545	3.0710	1.916	1.916	1.922	1.916	1.953	1,875,394	1.9226	-0.97%
2014-05-28	0	3.090	3.090	3.100	3.080	3.160	1,805,000	5,600,950	3.1030	1.934	1.934	1.941	1.928	1.978	2,883,265	1.9426	-1.90%
2014-05-27	0	3.150	3.150	3.160	3.070	3.170	4,036,000	12,647,009	3.1336	1.972	1.972	1.978	1.922	1.985	6,447,012	1.9617	2.94%
2014-05-26	0	3.060	3.050	3.060	3.040	3.120	1,275,000	3,901,590	3.0601	1.916	1.909	1.916	1.903	1.953	2,036,655	1.9157	-0.65%
2014-05-23	0	3.080	3.070	3.090	3.000	3.170	3,020,000	9,329,500	3.0892	1.928	1.922	1.934	1.878	1.985	4,824,077	1.9339	3.36%
2014-05-22	0	2.980	2.980	2.990	2.940	3.020	1,781,000	5,274,090	2.9613	1.866	1.866	1.872	1.841	1.891	2,844,928	1.8539	1.02%
2014-05-21	0	2.950	2.940	2.950	2.910	3.020	5,065,000	15,005,300	2.9625	1.847	1.841	1.847	1.822	1.891	8,090,713	1.8546	-1.67%
2014-05-20	0	3.000	2.990	3.020	2.990	3.020	1,333,000	4,001,155	3.0016	1.878	1.872	1.891	1.872	1.891	2,129,303	1.8791	0.33%
2014-05-19	0	2.990	2.990	3.010	2.960	3.020	1,905,000	5,701,040	2.9927	1.872	1.872	1.884	1.853	1.891	3,043,002	1.8735	-0.99%
2014-05-16	0	3.020	3.000	3.020	2.990	3.060	745,000	2,241,900	3.0093	1.891	1.878	1.891	1.872	1.916	1,190,046	1.8839	-0.66%
2014-05-15	0	3.040	3.040	3.060	3.000	3.090	383,000	1,169,305	3.0530	1.903	1.903	1.916	1.878	1.934	611,795	1.9113	-0.98%
2014-05-14	0	3.070	3.060	3.070	3.020	3.150	1,455,000	4,461,275	3.0662	1.922	1.916	1.922	1.891	1.972	2,324,183	1.9195	0.00%
2014-05-13	0	3.070	3.050	3.070	3.040	3.150	1,100,000	3,381,550	3.0741	1.922	1.909	1.922	1.903	1.972	1,757,114	1.9245	0.00%
2014-05-12	0	3.070	3.070	3.080	2.970	3.100	1,810,000	5,507,250	3.0427	1.922	1.922	1.928	1.859	1.941	2,891,252	1.9048	-0.97%
2014-05-09	0	3.100	3.070	3.110	3.070	3.170	2,005,000	6,209,450	3.0970	1.941	1.922	1.947	1.922	1.985	3,202,740	1.9388	-1.59%
2014-05-08	0	3.150	3.110	3.190	3.020	3.220	3,675,000	11,360,250	3.0912	1.972	1.947	1.997	1.891	2.016	5,870,359	1.9352	-2.17%
2014-05-07	0	3.220	3.200	3.240	3.200	3.250	855,000	2,759,775	3.2278	2.016	2.003	2.028	2.003	2.035	1,365,757	2.0207	-0.31%
2014-05-05	0	3.230	3.200	3.260	3.160	3.470	2,835,000	9,231,600	3.2563	2.022	2.003	2.041	1.978	2.172	4,528,563	2.0385	-5.28%
2014-05-02	0	3.410	3.400	3.410	3.350	3.530	385,000	1,314,650	3.4147	2.135	2.128	2.135	2.097	2.210	614,990	2.1377	1.19%
2014-04-30	0	3.370	3.370	3.400	3.340	3.450	695,000	2,357,900	3.3927	2.110	2.110	2.128	2.091	2.160	1,110,177	2.1239	-0.88%
2014-04-29	0	3.400	3.400	3.410	3.350	3.480	1,340,000	4,557,600	3.4012	2.128	2.128	2.135	2.097	2.179	2,140,485	2.1292	-1.45%
2014-04-28	0	3.450	3.410	3.450	3.430	3.620	1,049,593	3,707,226	3.5321	2.160	2.135	2.160	2.147	2.266	1,676,595	2.2112	-3.63%
2014-04-25	0	3.580	3.560	3.580	3.500	3.640	960,000	3,429,475	3.5724	2.241	2.229	2.241	2.191	2.279	1,533,482	2.2364	1.70%
2014-04-24	0	3.520	3.520	3.570	3.510	3.650	1,810,000	6,436,300	3.5560	2.204	2.204	2.235	2.197	2.285	2,891,252	2.2261	-3.30%
2014-04-23	0	3.640	3.590	3.650	3.520	3.650	721,500	2,597,560	3.6002	2.279	2.247	2.285	2.204	2.285	1,152,507	2.2538	2.82%
2014-04-22	0	3.540	3.540	3.550	3.530	3.640	1,101,000	3,910,195	3.5515	2.216	2.216	2.222	2.210	2.279	1,758,712	2.2233	-0.56%
2014-04-17	0	3.560	3.550	3.600	3.520	3.700	770,000	2,759,475	3.5837	2.229	2.222	2.254	2.204	2.316	1,229,980	2.2435	0.85%
2014-04-16	0	3.530	3.520	3.550	3.400	3.550	1,295,000	4,496,150	3.4719	2.210	2.204	2.222	2.128	2.222	2,068,603	2.1735	2.32%
2014-04-15	0	3.450	3.430	3.470	3.350	3.680	2,140,000	7,626,375	3.5637	2.160	2.147	2.172	2.097	2.304	3,418,386	2.2310	-5.48%
2014-04-14	0	3.650	3.650	3.660	3.600	3.770	1,660,000	6,085,000	3.6657	2.285	2.285	2.291	2.254	2.360	2,651,645	2.2948	-2.41%
2014-04-11	0	3.740	3.740	3.760	3.720	3.780	1,855,000	6,964,270	3.7543	2.341	2.341	2.354	2.329	2.366	2,963,134	2.3503	0.27%
2014-04-10	0	3.730	3.710	3.740	3.680	3.760	1,485,000	5,507,035	3.7084	2.335	2.323	2.341	2.304	2.354	2,372,104	2.3216	-0.53%
2014-04-09	0	3.750	3.720	3.770	3.670	3.790	1,980,000	7,393,495	3.7341	2.348	2.329	2.360	2.298	2.373	3,162,806	2.3376	1.90%
2014-04-08	0	3.680	3.670	3.700	3.530	3.710	2,320,000	8,441,700	3.6387	2.304	2.298	2.316	2.210	2.323	3,705,914	2.2779	3.37%
2014-04-07	0	3.560	3.560	3.580	3.520	3.590	1,605,000	5,708,400	3.5566	2.229	2.229	2.241	2.204	2.247	2,563,789	2.2265	0.28%
2014-04-04	0	3.550	3.540	3.550	3.530	3.600	945,000	3,353,700	3.5489	2.222	2.216	2.222	2.210	2.254	1,509,521	2.2217	0.00%
2014-04-03	0	3.550	3.520	3.550	3.500	3.600	2,598,355	9,177,053	3.5319	2.222	2.204	2.222	2.191	2.254	4,150,552	2.2110	0.00%
2014-04-02	0	3.550	3.540	3.550	3.400	3.640	3,705,000	13,025,637	3.5157	2.222	2.216	2.222	2.128	2.279	5,918,280	2.2009	4.72%
2014-04-01	0	3.390	3.380	3.400	3.120	3.400	3,770,376	12,506,714	3.3171	2.122	2.116	2.128	1.953	2.128	6,022,710	2.0766	9.71%
2014-03-31	0	3.090	3.070	3.100	3.030	3.200	3,207,000	9,953,330	3.1036	1.934	1.922	1.941	1.897	2.003	5,122,787	1.9430	-0.96%
2014-03-28	0	3.120	3.100	3.130	3.020	3.200	2,780,000	8,671,225	3.1191	1.953	1.941	1.959	1.891	2.003	4,440,707	1.9527	2.97%
2014-03-27	0	3.030	3.020	3.030	2.980	3.290	3,800,000	11,590,000	3.0500	1.897	1.891	1.897	1.866	2.060	6,070,031	1.9094	-6.48%
2014-03-26	0	3.240	3.220	3.240	3.200	3.300	918,316	2,973,452	3.2379	2.028	2.016	2.028	2.003	2.066	1,466,897	2.0270	-1.22%
2014-03-25	0	3.280	3.240	3.280	3.210	3.370	1,305,000	4,260,650	3.2649	2.053	2.028	2.053	2.010	2.110	2,084,576	2.0439	-1.50%
2014-03-24	0	3.330	3.340	3.350	3.150	3.430	2,495,000	8,148,250	3.2658	2.085	2.091	2.097	1.972	2.147	3,985,455	2.0445	4.72%
2014-03-21	0	3.180	3.170	3.190	3.120	3.250	2,905,000	9,256,265	3.1863	1.991	1.985	1.997	1.953	2.035	4,640,379	1.9947	-1.24%
2014-03-20	0	3.220	3.210	3.230	3.160	3.450	4,315,000	14,017,060	3.2484	2.016	2.010	2.022	1.978	2.160	6,892,680	2.0336	-6.94%
2014-03-19	0	3.460	3.460	3.480	3.460	3.580	1,040,000	3,650,750	3.5103	2.166	2.166	2.179	2.166	2.241	1,661,272	2.1976	-2.26%
2014-03-18	0	3.540	3.480	3.540	3.450	3.550	3,025,000	10,595,625	3.5027	2.216	2.179	2.216	2.160	2.222	4,832,064	2.1928	2.61%
2014-03-17	0	3.450	3.450	3.460	3.450	3.550	1,897,450	6,630,113	3.4942	2.160	2.160	2.166	2.160	2.222	3,030,942	2.1875	-2.54%
2014-03-14	0	3.540	3.520	3.540	3.420	3.650	1,435,000	5,036,030	3.5094	2.216	2.204	2.216	2.141	2.285	2,292,235	2.1970	-3.80%
2014-03-13	0	3.680	3.660	3.680	3.650	3.800	1,020,000	3,786,750	3.7125	2.304	2.291	2.304	2.285	2.379	1,629,324	2.3241	-1.87%
2014-03-12	0	3.750	3.720	3.750	3.640	3.970	3,295,000	12,358,050	3.7505	2.348	2.329	2.348	2.279	2.485	5,263,356	2.3479	-6.25%
2014-03-11	0	4.000	3.980	4.000	3.960	4.040	300,000	1,199,825	3.9994	2.504	2.492	2.504	2.479	2.529	479,213	2.5037	0.00%
2014-03-10	0	4.000	4.000	4.010	3.950	4.040	1,765,000	7,069,300	4.0053	2.504	2.504	2.510	2.473	2.529	2,819,370	2.5074	0.76%
2014-03-07	0	3.970	3.970	3.990	3.930	4.030	1,590,000	6,292,900	3.9578	2.485	2.485	2.498	2.460	2.523	2,539,829	2.4777	-0.50%
2014-03-06	0	3.990	3.980	3.990	3.970	4.050	1,485,000	5,941,850	4.0012	2.498	2.492	2.498	2.485	2.535	2,372,104	2.5049	-1.97%
2014-03-05	0	4.070	4.050	4.070	3.960	4.070	1,682,000	6,777,630	4.0295	2.548	2.535	2.548	2.479	2.548	2,686,787	2.5226	2.78%
2014-03-04	0	3.960	3.950	4.000	3.950	4.060	2,495,000	9,920,900	3.9763	2.479	2.473	2.504	2.473	2.542	3,985,455	2.4893	-1.49%
2014-03-03	0	4.020	4.020	4.040	4.010	4.110	1,145,000	4,647,100	4.0586	2.517	2.517	2.529	2.510	2.573	1,828,996	2.5408	-2.66%
2014-02-28	0	4.130	4.100	4.110	3.960	4.200	2,724,000	11,080,225	4.0676	2.585	2.567	2.573	2.479	2.629	4,351,254	2.5464	4.29%
2014-02-27	0	3.960	3.960	3.980	3.920	4.050	1,470,000	5,839,350	3.9723	2.479	2.479	2.492	2.454	2.535	2,348,144	2.4868	-1.49%
2014-02-26	0	4.020	4.000	4.020	3.930	4.030	587,500	2,339,475	3.9821	2.517	2.504	2.517	2.460	2.523	938,459	2.4929	1.26%
2014-02-25	0	3.970	3.970	4.010	3.880	4.050	1,603,566	6,400,517	3.9914	2.485	2.485	2.510	2.429	2.535	2,561,499	2.4987	0.76%
2014-02-24	0	3.940	3.900	3.940	3.840	3.990	1,030,000	4,028,225	3.9109	2.467	2.442	2.467	2.404	2.498	1,645,298	2.4483	0.00%
2014-02-21	0	3.940	3.950	3.960	3.890	4.090	3,453,000	13,687,840	3.9640	2.467	2.473	2.479	2.435	2.560	5,515,741	2.4816	-1.50%
2014-02-20	0	4.000	3.990	4.000	3.990	4.170	1,662,400	6,749,564	4.0601	2.504	2.498	2.504	2.498	2.611	2,655,479	2.5418	-2.20%
2014-02-19	0	4.090	4.070	4.090	4.050	4.150	1,534,000	6,282,760	4.0957	2.560	2.548	2.560	2.535	2.598	2,450,376	2.5640	-1.92%
2014-02-18	0	4.170	4.150	4.170	4.130	4.250	836,000	3,504,680	4.1922	2.611	2.598	2.611	2.585	2.661	1,335,407	2.6244	-0.48%
2014-02-17	0	4.190	4.160	4.190	4.120	4.280	1,257,000	5,261,250	4.1856	2.623	2.604	2.623	2.579	2.679	2,007,902	2.6203	-1.18%
2014-02-14	0	4.240	4.210	4.240	4.190	4.300	1,420,000	6,000,400	4.2256	2.654	2.636	2.654	2.623	2.692	2,268,275	2.6454	1.92%
2014-02-13	0	4.160	4.160	4.170	4.150	4.380	3,515,000	15,063,750	4.2856	2.604	2.604	2.611	2.598	2.742	5,614,779	2.6829	-4.59%
2014-02-12	0	4.360	4.350	4.370	4.170	4.390	5,170,000	22,036,350	4.2624	2.729	2.723	2.736	2.611	2.748	8,258,437	2.6683	4.31%
2014-02-11	0	4.180	4.180	4.190	4.120	4.190	1,135,413	4,730,771	4.1666	2.617	2.617	2.623	2.579	2.623	1,813,682	2.6084	1.70%
2014-02-10	0	4.110	4.100	4.130	4.030	4.200	1,675,000	6,890,835	4.1139	2.573	2.567	2.585	2.523	2.629	2,675,606	2.5754	-2.38%
2014-02-07	0	4.210	4.160	4.220	4.110	4.250	2,055,000	8,583,550	4.1769	2.636	2.604	2.642	2.573	2.661	3,282,609	2.6149	1.69%
2014-02-06	0	4.140	4.140	4.150	3.980	4.150	2,653,000	10,785,210	4.0653	2.592	2.592	2.598	2.492	2.598	4,237,840	2.5450	5.61%
2014-02-05	0	3.920	3.920	3.950	3.910	4.320	3,256,600	13,196,816	4.0523	2.454	2.454	2.473	2.448	2.704	5,202,017	2.5369	-8.62%
2014-02-04	0	4.290	4.250	4.290	4.200	4.320	1,822,080	7,803,340	4.2827	2.686	2.661	2.686	2.629	2.704	2,910,548	2.6811	-1.15%
2014-01-30	0	4.340	4.310	4.360	4.170	4.360	1,360,000	5,794,750	4.2608	2.717	2.698	2.729	2.611	2.729	2,172,432	2.6674	-1.14%
2014-01-29	0	4.390	4.380	4.390	4.380	4.510	1,341,996	5,946,129	4.4308	2.748	2.742	2.748	2.742	2.823	2,143,673	2.7738	0.23%
2014-01-28	0	4.380	4.380	4.400	4.200	4.400	1,995,650	8,655,735	4.3373	2.742	2.742	2.755	2.629	2.755	3,187,805	2.7153	2.58%
2014-01-27	0	4.270	4.260	4.280	3.970	4.510	4,955,000	20,630,550	4.1636	2.673	2.667	2.679	2.485	2.823	7,915,001	2.6065	-7.38%
2014-01-24	0	4.610	4.600	4.630	4.550	4.750	2,835,000	13,112,750	4.6253	2.886	2.880	2.899	2.848	2.974	4,528,563	2.8956	-2.95%
2014-01-23	0	4.750	4.750	4.760	4.550	4.830	3,515,000	16,535,200	4.7042	2.974	2.974	2.980	2.848	3.024	5,614,779	2.9449	-1.86%
2014-01-22	0	4.840	4.840	4.880	4.750	5.250	5,765,000	28,431,900	4.9318	3.030	3.030	3.055	2.974	3.287	9,208,876	3.0874	-6.02%
2014-01-21	0	5.150	5.130	5.150	4.970	5.280	3,365,000	17,241,450	5.1238	3.224	3.212	3.224	3.111	3.305	5,375,172	3.2076	-1.72%
2014-01-20	0	5.240	5.220	5.240	4.540	5.400	6,820,191	34,727,466	5.0919	3.280	3.268	3.280	2.842	3.381	10,894,414	3.1876	15.67%
2014-01-17	0	4.530	4.520	4.540	4.410	4.530	2,095,800	9,390,446	4.4806	2.836	2.830	2.842	2.761	2.836	3,347,782	2.8050	2.03%
2014-01-16	0	4.440	4.450	4.460	4.340	4.480	3,978,040	17,587,615	4.4212	2.780	2.786	2.792	2.717	2.805	6,354,428	2.7678	2.30%
2014-01-15	0	4.340	4.310	4.340	4.200	4.340	2,985,000	12,802,200	4.2888	2.717	2.698	2.717	2.629	2.717	4,768,169	2.6849	4.08%
2014-01-14	0	4.170	4.170	4.200	4.150	4.200	1,715,000	7,160,700	4.1753	2.611	2.611	2.629	2.598	2.629	2,739,501	2.6139	0.72%
2014-01-13	0	4.140	4.130	4.170	4.130	4.200	1,000,000	4,162,950	4.1630	2.592	2.585	2.611	2.585	2.629	1,597,377	2.6061	0.00%
2014-01-10	0	4.140	4.120	4.150	4.110	4.200	1,370,000	5,676,900	4.1437	2.592	2.579	2.598	2.573	2.629	2,188,406	2.5941	0.49%
2014-01-09	0	4.120	4.110	4.130	4.090	4.170	1,847,400	7,602,270	4.1151	2.579	2.573	2.585	2.560	2.611	2,950,994	2.5762	0.00%
2014-01-08	0	4.120	4.100	4.120	4.100	4.270	2,226,028	9,281,722	4.1696	2.579	2.567	2.579	2.567	2.673	3,555,805	2.6103	0.73%
2014-01-07	0	4.090	4.080	4.090	4.010	4.130	3,030,600	12,338,380	4.0713	2.560	2.554	2.560	2.510	2.585	4,841,010	2.5487	2.00%
2014-01-06	0	4.010	4.010	4.060	3.990	4.150	1,675,000	6,796,950	4.0579	2.510	2.510	2.542	2.498	2.598	2,675,606	2.5403	-2.20%
2014-01-03	0	4.100	4.100	4.110	3.980	4.140	1,524,838	6,208,625	4.0717	2.567	2.567	2.573	2.492	2.592	2,435,741	2.5490	1.49%
2014-01-02	0	4.040	4.010	4.050	4.000	4.100	4,000,000	16,150,750	4.0377	2.529	2.510	2.535	2.504	2.567	6,389,506	2.5277	1.00%
2013-12-31	0	4.000	3.970	4.000	3.920	4.010	460,000	1,825,300	3.9680	2.504	2.485	2.504	2.454	2.510	734,793	2.4841	2.04%
2013-12-30	0	3.920	3.910	3.950	3.910	3.980	706,000	2,789,880	3.9517	2.454	2.448	2.473	2.448	2.492	1,127,748	2.4739	-1.75%
2013-12-27	0	3.990	3.980	4.000	3.960	4.100	1,150,000	4,596,600	3.9970	2.498	2.492	2.504	2.479	2.567	1,836,983	2.5023	0.00%
2013-12-24	0	3.990	3.990	4.030	3.960	4.150	1,652,071	6,662,894	4.0331	2.498	2.498	2.523	2.479	2.598	2,638,980	2.5248	-0.25%
2013-12-23	0	4.000	3.980	4.000	3.900	4.080	2,671,000	10,708,150	4.0090	2.504	2.492	2.504	2.442	2.554	4,266,593	2.5098	3.36%
2013-12-20	0	3.870	3.870	3.880	3.800	4.080	1,440,000	5,652,050	3.9250	2.423	2.423	2.429	2.379	2.554	2,300,222	2.4572	-3.25%
2013-12-19	0	4.000	4.000	4.030	3.970	4.190	1,990,000	8,027,000	4.0337	2.504	2.504	2.523	2.485	2.623	3,178,779	2.5252	-2.20%
2013-12-18	0	4.090	4.090	4.100	4.080	4.330	1,809,545	7,577,229	4.1874	2.560	2.560	2.567	2.554	2.711	2,890,525	2.6214	-3.08%
2013-12-17	0	4.220	4.200	4.220	4.160	4.370	3,040,000	12,965,050	4.2648	2.642	2.629	2.642	2.604	2.736	4,856,025	2.6699	1.69%
2013-12-16	0	4.150	4.130	4.150	4.100	4.170	1,768,400	7,325,285	4.1423	2.598	2.585	2.598	2.567	2.611	2,824,801	2.5932	1.22%
2013-12-13	0	4.100	4.080	4.110	4.080	4.170	1,166,000	4,812,450	4.1273	2.567	2.554	2.573	2.554	2.611	1,862,541	2.5838	-0.49%
2013-12-12	0	4.120	4.110	4.130	4.060	4.160	2,141,000	8,798,525	4.1095	2.579	2.573	2.585	2.542	2.604	3,419,983	2.5727	0.00%
2013-12-11	0	4.120	4.110	4.120	4.030	4.180	2,655,000	10,852,750	4.0877	2.579	2.573	2.579	2.523	2.617	4,241,035	2.5590	0.00%
2013-12-10	0	4.120	4.100	4.140	4.080	4.240	1,805,000	7,516,250	4.1641	2.579	2.567	2.592	2.554	2.654	2,883,265	2.6069	-2.37%
2013-12-09	0	4.280	4.260	4.280	4.230	4.410	2,005,000	8,573,150	4.2759	2.642	2.629	2.642	2.611	2.722	3,248,277	2.6393	-0.70%
2013-12-06	0	4.310	4.280	4.320	4.240	4.400	4,280,000	18,523,900	4.3280	2.660	2.642	2.667	2.617	2.716	6,933,977	2.6715	0.47%
2013-12-05	0	4.290	4.280	4.300	4.150	4.350	4,930,030	21,176,226	4.2954	2.648	2.642	2.654	2.562	2.685	7,987,083	2.6513	3.62%
2013-12-04	0	4.140	4.150	4.180	4.000	4.340	7,446,000	31,278,740	4.2007	2.555	2.562	2.580	2.469	2.679	12,063,176	2.5929	1.47%
2013-12-03	0	4.080	4.080	4.100	3.830	4.140	5,037,000	20,351,675	4.0404	2.518	2.518	2.531	2.364	2.555	8,160,384	2.4940	5.70%
2013-12-02	0	3.860	3.860	3.880	3.830	3.940	1,055,000	4,072,050	3.8598	2.383	2.383	2.395	2.364	2.432	1,709,193	2.3824	-0.77%
2013-11-29	0	3.890	3.880	3.900	3.870	3.930	577,900	2,247,626	3.8893	2.401	2.395	2.407	2.389	2.426	936,249	2.4007	-1.02%
2013-11-28	0	3.930	3.920	3.930	3.900	3.950	265,000	1,040,250	3.9255	2.426	2.420	2.426	2.407	2.438	429,323	2.4230	-0.51%
2013-11-27	0	3.950	3.950	3.960	3.930	3.960	420,000	1,659,300	3.9507	2.438	2.438	2.444	2.426	2.444	680,437	2.4386	0.51%
2013-11-26	0	3.930	3.880	3.950	3.880	3.970	1,085,021	4,243,138	3.9107	2.426	2.395	2.438	2.395	2.450	1,757,830	2.4139	-1.01%
2013-11-25	0	3.970	3.940	3.950	3.910	4.040	1,280,000	5,096,000	3.9813	2.450	2.432	2.438	2.413	2.494	2,073,713	2.4574	0.51%
2013-11-22	0	3.950	3.910	3.960	3.900	3.970	900,000	3,536,650	3.9296	2.438	2.413	2.444	2.407	2.450	1,458,079	2.4256	1.54%
2013-11-21	0	3.890	3.890	3.920	3.860	3.980	1,060,000	4,127,525	3.8939	2.401	2.401	2.420	2.383	2.457	1,717,293	2.4035	-2.26%
2013-11-20	0	3.980	3.950	3.980	3.920	3.990	458,481	1,814,074	3.9567	2.457	2.438	2.457	2.420	2.463	742,780	2.4423	-0.25%
2013-11-19	0	3.990	3.960	4.000	3.890	4.000	1,245,000	4,928,150	3.9584	2.463	2.444	2.469	2.401	2.469	2,017,010	2.4433	0.76%
2013-11-18	0	3.960	3.950	4.000	3.860	4.110	1,510,000	6,013,300	3.9823	2.444	2.438	2.469	2.383	2.537	2,446,333	2.4581	-1.98%
2013-11-15	0	4.040	4.030	4.060	4.000	4.080	982,000	3,962,250	4.0349	2.494	2.488	2.506	2.469	2.518	1,590,927	2.4905	-0.98%
2013-11-14	0	4.080	4.080	4.120	3.920	4.120	1,825,800	7,310,954	4.0042	2.518	2.518	2.543	2.420	2.543	2,957,957	2.4716	3.55%
2013-11-13	0	3.940	3.900	3.940	3.800	4.000	2,720,000	10,547,850	3.8779	2.432	2.407	2.432	2.346	2.469	4,406,640	2.3936	-2.72%
2013-11-12	0	4.050	4.000	4.070	3.950	4.120	990,000	4,001,800	4.0422	2.500	2.469	2.512	2.438	2.543	1,603,887	2.4951	-0.49%
2013-11-11	0	4.070	4.070	4.100	4.000	4.160	1,000,000	4,054,150	4.0542	2.512	2.512	2.531	2.469	2.568	1,620,088	2.5024	-1.69%
2013-11-08	0	4.140	4.120	4.150	4.040	4.150	1,835,000	7,560,475	4.1201	2.555	2.543	2.562	2.494	2.562	2,972,862	2.5432	0.98%
2013-11-07	0	4.100	4.030	4.100	4.050	4.120	575,000	2,350,300	4.0875	2.531	2.488	2.531	2.500	2.543	931,551	2.5230	0.99%
2013-11-06	0	4.060	4.090	4.120	3.950	4.120	4,130,000	16,711,075	4.0463	2.506	2.525	2.543	2.438	2.543	6,690,964	2.4976	2.01%
2013-11-05	0	3.980	3.960	3.980	3.920	4.020	2,335,000	9,283,450	3.9758	2.457	2.444	2.457	2.420	2.481	3,782,906	2.4541	-0.25%
2013-11-04	0	3.990	3.990	4.000	3.980	4.090	3,455,000	13,860,950	4.0119	2.463	2.463	2.469	2.457	2.525	5,597,405	2.4763	0.25%
2013-11-01	0	3.980	3.960	3.980	3.900	3.990	960,000	3,807,100	3.9657	2.457	2.444	2.457	2.407	2.463	1,555,285	2.4478	1.79%
2013-10-31	0	3.910	3.900	3.990	3.890	4.050	3,845,000	15,316,250	3.9834	2.413	2.407	2.463	2.401	2.500	6,229,239	2.4588	-2.25%
2013-10-30	0	4.000	3.990	4.000	3.900	4.040	1,945,000	7,782,150	4.0011	2.469	2.463	2.469	2.407	2.494	3,151,071	2.4697	0.00%
2013-10-29	0	4.000	3.960	4.010	3.850	4.100	3,005,000	11,880,650	3.9536	2.469	2.444	2.475	2.376	2.531	4,868,365	2.4404	-0.50%
2013-10-28	0	4.020	4.000	4.040	3.980	4.110	1,515,000	6,132,600	4.0479	2.481	2.469	2.494	2.457	2.537	2,454,434	2.4986	-2.43%
2013-10-25	0	4.120	4.110	4.150	4.120	4.280	1,873,008	7,826,033	4.1783	2.543	2.537	2.562	2.543	2.642	3,034,438	2.5791	-2.37%
2013-10-24	0	4.220	4.180	4.220	4.000	4.230	3,615,000	14,935,675	4.1316	2.605	2.580	2.605	2.469	2.611	5,856,619	2.5502	2.93%
2013-10-23	0	4.100	4.090	4.160	4.090	4.190	3,420,136	14,183,931	4.1472	2.531	2.525	2.568	2.525	2.586	5,540,922	2.5599	0.99%
2013-10-22	0	4.060	4.050	4.090	4.030	4.390	2,799,000	11,696,890	4.1790	2.506	2.500	2.525	2.488	2.710	4,534,627	2.5795	-5.58%
2013-10-21	0	4.300	4.270	4.300	4.160	4.330	4,085,000	17,309,880	4.2374	2.654	2.636	2.654	2.568	2.673	6,618,060	2.6156	3.61%
2013-10-18	0	4.150	4.150	4.180	4.100	4.300	6,815,000	28,711,900	4.2130	2.562	2.562	2.580	2.531	2.654	11,040,901	2.6005	-0.95%
2013-10-17	0	4.190	4.150	4.190	4.150	4.350	2,710,670	11,574,367	4.2699	2.586	2.562	2.586	2.562	2.685	4,391,524	2.6356	-0.95%
2013-10-16	0	4.230	4.220	4.240	4.200	4.600	5,859,079	25,388,426	4.3332	2.611	2.605	2.617	2.592	2.839	9,492,224	2.6747	-6.00%
2013-10-15	0	4.500	4.500	4.530	4.130	4.660	5,719,270	25,741,097	4.5008	2.778	2.778	2.796	2.549	2.876	9,265,721	2.7781	8.96%
2013-10-11	0	4.130	4.130	4.140	4.020	4.160	4,657,900	19,150,450	4.1114	2.549	2.549	2.555	2.481	2.568	7,546,209	2.5378	3.77%
2013-10-10	0	3.980	3.980	4.000	3.810	4.000	5,460,000	21,603,450	3.9567	2.457	2.457	2.469	2.352	2.469	8,845,681	2.4423	1.02%
2013-10-09	0	3.940	3.930	3.970	3.800	3.970	2,485,000	9,723,775	3.9130	2.432	2.426	2.450	2.346	2.450	4,025,919	2.4153	2.87%
2013-10-08	0	3.830	3.790	3.840	3.740	3.840	3,347,000	12,697,050	3.7936	2.364	2.339	2.370	2.309	2.370	5,422,435	2.3416	2.41%
2013-10-07	0	3.740	3.740	3.750	3.600	3.810	3,740,000	13,978,100	3.7375	2.309	2.309	2.315	2.222	2.352	6,059,130	2.3069	2.75%
2013-10-04	0	3.640	3.620	3.640	3.620	3.760	1,477,008	5,405,843	3.6600	2.247	2.234	2.247	2.234	2.321	2,392,883	2.2591	-2.93%
2013-10-03	0	3.750	3.730	3.760	3.670	3.800	2,468,150	9,221,092	3.7360	2.315	2.302	2.321	2.265	2.346	3,998,621	2.3061	0.54%
2013-10-02	0	3.730	3.730	3.740	3.540	3.750	4,780,000	17,553,400	3.6723	2.302	2.302	2.309	2.185	2.315	7,744,021	2.2667	6.27%
2013-09-30	0	3.510	3.470	3.560	3.430	3.550	1,475,000	5,133,400	3.4803	2.167	2.142	2.197	2.117	2.191	2,389,630	2.1482	0.00%
2013-09-27	0	3.510	3.500	3.510	3.450	3.530	2,622,800	9,201,166	3.5081	2.167	2.160	2.167	2.130	2.179	4,249,167	2.1654	0.29%
2013-09-26	0	3.500	3.500	3.530	3.420	3.560	4,585,029	16,068,001	3.5044	2.160	2.160	2.179	2.111	2.197	7,428,151	2.1631	0.57%
2013-09-25	0	3.480	3.450	3.480	3.250	3.490	4,454,470	15,115,169	3.3933	2.148	2.130	2.148	2.006	2.154	7,216,634	2.0945	7.74%
2013-09-24	0	3.230	3.200	3.250	3.200	3.350	2,826,000	9,264,365	3.2783	1.994	1.975	2.006	1.975	2.068	4,578,369	2.0235	-2.71%
2013-09-23	0	3.320	3.320	3.360	3.310	3.500	2,325,000	7,827,865	3.3668	2.049	2.049	2.074	2.043	2.160	3,766,705	2.0782	-4.60%
2013-09-19	0	3.480	3.480	3.500	3.460	3.550	3,600,000	12,633,550	3.5093	2.148	2.148	2.160	2.136	2.191	5,832,317	2.1661	2.05%
2013-09-18	0	3.410	3.400	3.410	3.230	3.500	6,935,000	23,641,280	3.4090	2.105	2.099	2.105	1.994	2.160	11,235,311	2.1042	5.57%
2013-09-17	0	3.230	3.210	3.240	3.120	3.230	3,189,800	10,153,232	3.1830	1.994	1.981	2.000	1.926	1.994	5,167,757	1.9647	4.53%
2013-09-16	0	3.090	3.080	3.090	3.070	3.120	900,000	2,788,250	3.0981	1.907	1.901	1.907	1.895	1.926	1,458,079	1.9123	0.98%
2013-09-13	0	3.060	3.020	3.060	3.020	3.140	1,180,000	3,609,825	3.0592	1.889	1.864	1.889	1.864	1.938	1,911,704	1.8883	1.66%
2013-09-12	0	3.010	2.980	3.020	2.970	3.030	325,000	976,950	3.0060	1.858	1.839	1.864	1.833	1.870	526,529	1.8555	0.67%
2013-09-11	0	2.990	2.980	3.020	2.940	3.040	980,000	2,925,200	2.9849	1.846	1.839	1.864	1.815	1.876	1,587,686	1.8424	-0.66%
2013-09-10	0	3.010	3.000	3.020	3.010	3.080	690,000	2,100,400	3.0441	1.858	1.852	1.864	1.858	1.901	1,117,861	1.8789	-0.66%
2013-09-09	0	3.030	3.030	3.070	3.020	3.080	480,000	1,467,150	3.0566	1.870	1.870	1.895	1.864	1.901	777,642	1.8867	0.33%
2013-09-06	0	3.020	3.010	3.050	2.980	3.160	2,349,692	7,193,750	3.0616	1.864	1.858	1.883	1.839	1.951	3,806,708	1.8898	-4.43%
2013-09-05	0	3.160	3.120	3.160	3.060	3.170	1,865,000	5,849,500	3.1365	1.951	1.926	1.951	1.889	1.957	3,021,464	1.9360	2.27%
2013-09-04	0	3.090	3.090	3.100	3.070	3.190	1,455,000	4,555,150	3.1307	1.907	1.907	1.913	1.895	1.969	2,357,228	1.9324	-1.28%
2013-09-03	0	3.130	3.110	3.140	3.050	3.180	3,595,000	11,259,500	3.1320	1.932	1.920	1.938	1.883	1.963	5,824,217	1.9332	0.64%
2013-09-02	0	3.110	3.110	3.120	2.880	3.120	6,271,300	18,939,805	3.0201	1.920	1.920	1.926	1.778	1.926	10,160,059	1.8641	9.51%
2013-08-30	0	2.840	2.830	2.840	2.760	2.850	1,565,000	4,387,500	2.8035	1.753	1.747	1.753	1.704	1.759	2,535,438	1.7305	1.79%
2013-08-29	0	2.790	2.790	2.800	2.730	2.800	970,000	2,694,600	2.7779	1.722	1.722	1.728	1.685	1.728	1,571,485	1.7147	2.57%
2013-08-28	0	2.720	2.720	2.750	2.670	2.760	1,390,000	3,795,400	2.7305	1.679	1.679	1.697	1.648	1.704	2,251,923	1.6854	0.00%
2013-08-27	0	2.720	2.690	2.750	2.690	2.750	489,792	1,326,459	2.7082	1.679	1.660	1.697	1.660	1.697	793,506	1.6716	0.74%
2013-08-26	0	2.700	2.690	2.700	2.690	2.790	680,000	1,861,650	2.7377	1.667	1.660	1.667	1.660	1.722	1,101,660	1.6899	-2.17%
2013-08-23	0	2.760	2.740	2.760	2.680	2.760	935,000	2,566,150	2.7445	1.704	1.691	1.704	1.654	1.704	1,514,782	1.6941	2.99%
2013-08-22	0	2.680	2.660	2.680	2.660	2.720	575,000	1,539,650	2.6777	1.654	1.642	1.654	1.642	1.679	931,551	1.6528	-0.37%
2013-08-21	0	2.690	2.690	2.710	2.650	2.710	742,839	1,986,543	2.6743	1.660	1.660	1.673	1.636	1.673	1,203,465	1.6507	1.13%
2013-08-20	0	2.660	2.640	2.660	2.640	2.720	775,000	2,079,850	2.6837	1.642	1.630	1.642	1.630	1.679	1,255,568	1.6565	-1.48%
2013-08-19	0	2.700	2.700	2.710	2.690	2.730	400,000	1,083,500	2.7088	1.667	1.667	1.673	1.660	1.685	648,035	1.6720	-1.10%
2013-08-16	0	2.730	2.710	2.730	2.680	2.730	390,411	1,054,935	2.7021	1.685	1.673	1.685	1.654	1.685	632,500	1.6679	0.37%
2013-08-15	0	2.720	2.700	2.720	2.670	2.750	739,792	2,010,440	2.7176	1.679	1.667	1.679	1.648	1.697	1,198,528	1.6774	1.49%
2013-08-13	0	2.680	2.680	2.690	2.660	2.690	340,000	910,200	2.6771	1.654	1.654	1.660	1.642	1.660	550,830	1.6524	0.45%
2013-08-12	0	2.740	2.740	2.750	2.690	2.750	1,025,000	2,798,650	2.7304	1.647	1.647	1.653	1.617	1.653	1,705,404	1.6410	1.48%
2013-08-09	0	2.700	2.690	2.700	2.670	2.710	1,140,000	3,068,200	2.6914	1.623	1.617	1.623	1.605	1.629	1,896,742	1.6176	0.00%
2013-08-08	0	2.700	2.690	2.700	2.700	2.720	672,000	1,815,400	2.7015	1.623	1.617	1.623	1.623	1.635	1,118,079	1.6237	0.00%
2013-08-07	0	2.700	2.690	2.710	2.690	2.800	1,970,000	5,369,050	2.7254	1.623	1.617	1.629	1.617	1.683	3,277,703	1.6381	-1.46%
2013-08-06	0	2.740	2.720	2.740	2.690	2.750	680,000	1,848,550	2.7185	1.647	1.635	1.647	1.617	1.653	1,131,390	1.6339	1.11%
2013-08-05	0	2.710	2.710	2.730	2.670	2.730	550,000	1,487,000	2.7036	1.629	1.629	1.641	1.605	1.641	915,095	1.6250	1.88%
2013-08-02	0	2.660	2.660	2.680	2.640	2.690	1,127,000	3,001,750	2.6635	1.599	1.599	1.611	1.587	1.617	1,875,112	1.6008	0.76%
2013-08-01	0	2.640	2.610	2.640	2.590	2.640	1,190,000	3,104,200	2.6086	1.587	1.569	1.587	1.557	1.587	1,979,932	1.5678	1.54%
2013-07-31	0	2.600	2.580	2.600	2.570	2.630	466,300	1,205,943	2.5862	1.563	1.551	1.563	1.545	1.581	775,834	1.5544	-0.38%
2013-07-30	0	2.610	2.610	2.620	2.570	2.620	245,000	634,750	2.5908	1.569	1.569	1.575	1.545	1.575	407,633	1.5572	1.16%
2013-07-29	0	2.580	2.550	2.590	2.540	2.580	105,000	268,450	2.5567	1.551	1.533	1.557	1.527	1.551	174,700	1.5366	-0.77%
2013-07-26	0	2.600	2.580	2.600	2.580	2.670	490,000	1,283,100	2.6186	1.563	1.551	1.563	1.551	1.605	815,266	1.5738	-1.89%
2013-07-25	0	2.650	2.650	2.680	2.650	2.690	235,000	627,050	2.6683	1.593	1.593	1.611	1.593	1.617	390,995	1.6037	-0.38%
2013-07-24	0	2.660	2.660	2.670	2.620	2.670	225,000	596,800	2.6524	1.599	1.599	1.605	1.575	1.605	374,357	1.5942	-0.37%
2013-07-23	0	2.670	2.660	2.670	2.620	2.690	855,000	2,281,100	2.6680	1.605	1.599	1.605	1.575	1.617	1,422,556	1.6035	1.14%
2013-07-22	0	2.640	2.610	2.640	2.610	2.660	450,000	1,186,100	2.6358	1.587	1.569	1.587	1.569	1.599	748,714	1.5842	0.38%
2013-07-19	0	2.630	2.600	2.630	2.590	2.630	590,000	1,544,100	2.6171	1.581	1.563	1.581	1.557	1.581	981,647	1.5730	1.54%
2013-07-18	0	2.590	2.570	2.590	2.520	2.590	120,180	308,603	2.5678	1.557	1.545	1.557	1.515	1.557	199,957	1.5434	-0.38%
2013-07-17	0	2.600	2.540	2.600	2.540	2.610	500,000	1,286,300	2.5726	1.563	1.527	1.563	1.527	1.569	831,904	1.5462	0.78%
2013-07-16	0	2.580	2.560	2.580	2.560	2.610	945,000	2,443,650	2.5859	1.551	1.539	1.551	1.539	1.569	1,572,299	1.5542	0.00%
2013-07-15	0	2.580	2.560	2.580	2.520	2.630	170,000	434,500	2.5559	1.551	1.539	1.551	1.515	1.581	282,847	1.5362	-1.53%
2013-07-12	0	2.620	2.600	2.620	2.590	2.640	345,000	904,200	2.6209	1.575	1.563	1.575	1.557	1.587	574,014	1.5752	-1.13%
2013-07-11	0	2.650	2.630	2.650	2.560	2.650	560,000	1,468,500	2.6223	1.593	1.581	1.593	1.539	1.593	931,733	1.5761	3.52%
2013-07-10	0	2.560	2.570	2.580	2.400	2.660	2,725,000	6,761,385	2.4812	1.539	1.545	1.551	1.442	1.599	4,533,879	1.4913	-3.76%
2013-07-09	0	2.660	2.620	2.660	2.620	2.740	640,906	1,700,575	2.6534	1.599	1.575	1.599	1.575	1.647	1,066,345	1.5948	-2.92%
2013-07-08	0	2.740	2.690	2.740	2.680	2.790	695,000	1,880,550	2.7058	1.647	1.617	1.647	1.611	1.677	1,156,347	1.6263	-1.44%
2013-07-05	0	2.780	2.780	2.790	2.780	2.840	280,000	784,600	2.8021	1.671	1.671	1.677	1.671	1.707	465,866	1.6842	-1.42%
2013-07-04	0	2.820	2.810	2.820	2.800	2.840	685,000	1,926,100	2.8118	1.695	1.689	1.695	1.683	1.707	1,139,709	1.6900	1.08%
2013-07-03	0	2.790	2.770	2.790	2.770	2.850	1,118,639	3,138,189	2.8054	1.677	1.665	1.677	1.665	1.713	1,861,201	1.6861	0.00%
2013-07-02	0	2.790	2.760	2.790	2.650	2.800	2,193,000	5,945,780	2.7113	1.677	1.659	1.677	1.593	1.683	3,648,732	1.6295	3.33%
2013-06-28	0	2.700	2.690	2.750	2.670	2.750	1,725,000	4,671,750	2.7083	1.623	1.617	1.653	1.605	1.653	2,870,070	1.6277	-1.10%
2013-06-27	0	2.730	2.720	2.730	2.650	2.740	1,783,250	4,843,160	2.7159	1.641	1.635	1.641	1.593	1.647	2,966,987	1.6323	3.02%
2013-06-26	0	2.650	2.620	2.650	2.600	2.660	570,000	1,499,350	2.6304	1.593	1.575	1.593	1.563	1.599	948,371	1.5810	1.15%
2013-06-25	0	2.620	2.600	2.630	2.420	2.630	2,716,822	6,968,096	2.5648	1.575	1.563	1.581	1.454	1.581	4,520,272	1.5415	3.56%
2013-06-24	0	2.530	2.500	2.530	2.480	2.670	1,508,000	3,850,900	2.5536	1.521	1.503	1.521	1.491	1.605	2,509,023	1.5348	-8.00%
2013-06-21	0	2.750	2.700	2.750	2.660	2.780	1,380,000	3,742,900	2.7122	1.653	1.623	1.653	1.599	1.671	2,296,056	1.6301	-1.79%
2013-06-20	0	2.800	2.770	2.800	2.760	2.880	950,000	2,674,400	2.8152	1.683	1.665	1.683	1.659	1.731	1,580,618	1.6920	-2.78%
2013-06-19	0	2.880	2.840	2.890	2.820	2.970	1,925,000	5,631,850	2.9256	1.731	1.707	1.737	1.695	1.785	3,202,832	1.7584	-0.69%
2013-06-18	0	2.900	2.880	2.900	2.850	3.070	3,775,000	11,146,100	2.9526	1.743	1.731	1.743	1.713	1.845	6,280,878	1.7746	-3.65%
2013-06-17	0	3.010	2.990	3.010	2.810	3.050	1,325,000	3,894,500	2.9392	1.809	1.797	1.809	1.689	1.833	2,204,546	1.7666	7.12%
2013-06-14	0	2.810	2.800	2.810	2.730	2.810	1,465,000	4,080,750	2.7855	1.689	1.683	1.689	1.641	1.689	2,437,480	1.6742	3.69%
2013-06-13	0	2.710	2.690	2.730	2.550	2.740	1,439,692	3,834,806	2.6636	1.629	1.617	1.641	1.533	1.647	2,395,372	1.6009	-3.56%
2013-06-11	0	2.810	2.800	2.810	2.740	2.870	1,080,000	3,010,200	2.7872	1.689	1.683	1.689	1.647	1.725	1,796,913	1.6752	-0.35%
2013-06-10	0	2.820	2.820	2.840	2.750	2.910	1,220,000	3,451,100	2.8288	1.695	1.695	1.707	1.653	1.749	2,029,847	1.7002	-1.40%
2013-06-07	0	2.860	2.860	2.870	2.860	3.050	3,825,000	11,327,600	2.9615	1.719	1.719	1.725	1.719	1.833	6,364,068	1.7799	-3.05%
2013-06-06	0	2.950	2.940	2.950	2.840	2.960	2,865,000	8,312,950	2.9016	1.773	1.767	1.773	1.707	1.779	4,766,812	1.7439	4.61%
2013-06-05	0	2.820	2.810	2.830	2.790	2.840	1,921,000	5,400,330	2.8112	1.695	1.689	1.701	1.677	1.707	3,196,176	1.6896	2.55%
2013-06-04	0	2.750	2.730	2.750	2.690	2.750	455,000	1,241,900	2.7295	1.653	1.641	1.653	1.617	1.653	757,033	1.6405	2.23%
2013-06-03	0	2.690	2.690	2.730	2.670	2.730	1,405,000	3,757,900	2.6747	1.617	1.617	1.641	1.605	1.641	2,337,651	1.6076	-0.74%
2013-05-31	0	2.710	2.680	2.880	2.630	2.880	4,622,130	12,537,865	2.7126	1.629	1.611	1.731	1.581	1.731	7,690,340	1.6303	2.65%
2013-05-30	0	2.640	2.620	2.640	2.620	2.650	345,156	907,707	2.6298	1.587	1.575	1.587	1.575	1.593	574,274	1.5806	-0.38%
2013-05-29	0	2.650	2.640	2.660	2.620	2.710	1,955,000	5,193,350	2.6564	1.593	1.587	1.599	1.575	1.629	3,252,746	1.5966	-2.57%
2013-05-28	0	2.720	2.710	2.720	2.630	2.730	2,080,000	5,603,700	2.6941	1.635	1.629	1.635	1.581	1.641	3,460,722	1.6192	3.42%
2013-05-27	0	2.630	2.610	2.630	2.540	2.630	795,000	2,072,000	2.6063	1.581	1.569	1.581	1.527	1.581	1,322,728	1.5665	2.73%
2013-05-24	0	2.560	2.530	2.560	2.510	2.560	710,000	1,800,200	2.5355	1.539	1.521	1.539	1.509	1.539	1,181,304	1.5239	0.79%
2013-05-23	0	2.540	2.520	2.550	2.510	2.600	1,510,000	3,855,300	2.5532	1.527	1.515	1.533	1.509	1.563	2,512,351	1.5345	-1.93%
2013-05-22	0	2.590	2.560	2.600	2.480	2.640	1,490,000	3,841,250	2.5780	1.557	1.539	1.563	1.491	1.587	2,479,075	1.5495	-0.77%
2013-05-21	0	2.610	2.590	2.620	2.510	2.610	3,260,000	8,383,850	2.5717	1.569	1.557	1.575	1.509	1.569	5,424,016	1.5457	4.82%
2013-05-20	0	2.490	2.480	2.490	2.400	2.500	2,825,000	6,968,050	2.4666	1.497	1.491	1.497	1.442	1.503	4,700,259	1.4825	3.75%
2013-05-16	0	2.400	2.380	2.400	2.370	2.430	1,952,500	4,705,450	2.4100	1.442	1.430	1.442	1.424	1.461	3,248,586	1.4485	0.00%
2013-05-15	0	2.400	2.370	2.400	2.370	2.400	920,000	2,192,700	2.3834	1.442	1.424	1.442	1.424	1.442	1,530,704	1.4325	0.84%
2013-05-14	0	2.380	2.370	2.400	2.370	2.420	2,255,000	5,394,950	2.3924	1.430	1.424	1.442	1.424	1.454	3,751,889	1.4379	0.00%
2013-05-13	0	2.380	2.360	2.380	2.350	2.380	730,000	1,725,400	2.3636	1.430	1.418	1.430	1.412	1.430	1,214,580	1.4206	0.00%
2013-05-10	0	2.380	2.370	2.380	2.340	2.380	490,000	1,158,100	2.3635	1.430	1.424	1.430	1.406	1.430	815,266	1.4205	0.85%
2013-05-09	0	2.360	2.350	2.360	2.340	2.380	695,000	1,639,500	2.3590	1.418	1.412	1.418	1.406	1.430	1,156,347	1.4178	-1.26%
2013-05-08	0	2.390	2.380	2.400	2.350	2.420	1,275,800	3,059,436	2.3981	1.436	1.430	1.442	1.412	1.454	2,122,687	1.4413	0.00%
2013-05-07	0	2.390	2.380	2.400	2.350	2.410	656,300	1,560,043	2.3770	1.436	1.430	1.442	1.412	1.448	1,091,958	1.4287	1.70%
2013-05-06	0	2.350	2.340	2.380	2.340	2.420	1,875,000	4,470,100	2.3841	1.412	1.406	1.430	1.406	1.454	3,119,641	1.4329	-0.84%
2013-05-03	0	2.370	2.370	2.380	2.350	2.380	485,000	1,150,150	2.3714	1.424	1.424	1.430	1.412	1.430	806,947	1.4253	1.72%
2013-05-02	0	2.330	2.330	2.350	2.300	2.370	505,000	1,184,950	2.3464	1.400	1.400	1.412	1.382	1.424	840,223	1.4103	-1.27%
2013-04-30	0	2.360	2.360	2.390	2.350	2.390	985,000	2,330,050	2.3655	1.418	1.418	1.436	1.412	1.436	1,638,852	1.4218	0.00%
2013-04-29	0	2.360	2.310	2.360	2.300	2.360	340,000	790,750	2.3257	1.418	1.388	1.418	1.382	1.418	565,695	1.3978	2.16%
2013-04-26	0	2.310	2.290	2.320	2.290	2.400	1,280,000	2,996,000	2.3406	1.388	1.376	1.394	1.376	1.442	2,129,675	1.4068	-3.35%
2013-04-25	0	2.390	2.350	2.400	2.330	2.420	1,795,000	4,251,050	2.3683	1.436	1.412	1.442	1.400	1.454	2,986,537	1.4234	0.84%
2013-04-24	0	2.370	2.350	2.390	2.290	2.440	1,042,500	2,454,075	2.3540	1.424	1.412	1.436	1.376	1.467	1,734,521	1.4148	3.49%
2013-04-23	0	2.290	2.260	2.300	2.250	2.290	415,000	939,700	2.2643	1.376	1.358	1.382	1.352	1.376	690,481	1.3609	-0.43%
2013-04-22	0	2.300	2.250	2.300	2.250	2.300	780,000	1,780,750	2.2830	1.382	1.352	1.382	1.352	1.382	1,297,771	1.3722	2.22%
2013-04-19	0	2.250	2.230	2.250	2.160	2.260	910,000	2,019,900	2.2197	1.352	1.340	1.352	1.298	1.358	1,514,066	1.3341	4.17%
2013-04-18	0	2.160	2.160	2.170	2.160	2.240	1,070,364	2,345,525	2.1913	1.298	1.298	1.304	1.298	1.346	1,780,881	1.3171	-4.85%
2013-04-17	0	2.270	2.250	2.270	2.230	2.310	784,000	1,783,200	2.2745	1.364	1.352	1.364	1.340	1.388	1,304,426	1.3670	1.34%
2013-04-16	0	2.240	2.200	2.240	2.180	2.250	435,000	969,950	2.2298	1.346	1.322	1.346	1.310	1.352	723,757	1.3402	-1.32%
2013-04-15	0	2.270	2.240	2.270	2.160	2.280	1,055,000	2,312,200	2.1917	1.364	1.346	1.364	1.298	1.370	1,755,318	1.3173	2.71%
2013-04-12	0	2.210	2.200	2.210	2.160	2.240	275,000	607,550	2.2093	1.328	1.322	1.328	1.298	1.346	457,547	1.3278	2.31%
2013-04-11	0	2.160	2.150	2.160	2.150	2.200	466,200	1,010,032	2.1665	1.298	1.292	1.298	1.292	1.322	775,668	1.3021	0.00%
2013-04-10	0	2.160	2.140	2.160	2.110	2.160	810,000	1,747,200	2.1570	1.298	1.286	1.298	1.268	1.298	1,347,685	1.2964	-0.92%
2013-04-09	0	2.180	2.140	2.160	2.140	2.180	840,000	1,814,750	2.1604	1.310	1.286	1.298	1.286	1.310	1,397,599	1.2985	1.87%
2013-04-08	0	2.140	2.130	2.140	2.080	2.200	855,000	1,818,050	2.1264	1.286	1.280	1.286	1.250	1.322	1,422,556	1.2780	-0.47%
2013-04-05	0	2.150	2.140	2.150	2.120	2.250	1,655,000	3,595,300	2.1724	1.292	1.286	1.292	1.274	1.352	2,753,603	1.3057	-6.52%
2013-04-03	0	2.300	2.270	2.300	2.260	2.350	380,000	867,700	2.2834	1.382	1.364	1.382	1.358	1.412	632,247	1.3724	-1.71%
2013-04-02	0	2.340	2.340	2.360	2.320	2.450	925,000	2,196,750	2.3749	1.406	1.406	1.418	1.394	1.473	1,539,023	1.4274	-3.70%
2013-03-28	0	2.430	2.350	2.430	2.340	2.450	1,115,000	2,676,850	2.4008	1.461	1.412	1.461	1.406	1.473	1,855,147	1.4429	5.19%
2013-03-27	0	2.310	2.290	2.310	2.290	2.320	225,000	517,550	2.3002	1.388	1.376	1.388	1.376	1.394	374,357	1.3825	0.87%
2013-03-26	0	2.290	2.290	2.300	2.210	2.290	745,000	1,681,200	2.2566	1.376	1.376	1.382	1.328	1.376	1,239,537	1.3563	-0.43%
2013-03-25	0	2.300	2.280	2.300	2.240	2.400	1,535,000	3,501,000	2.2808	1.382	1.370	1.382	1.346	1.442	2,553,946	1.3708	-3.77%
2013-03-22	0	2.390	2.380	2.390	2.330	2.490	3,412,000	8,227,840	2.4114	1.436	1.430	1.436	1.400	1.497	5,676,915	1.4494	2.14%
2013-03-21	0	2.340	2.340	2.360	2.300	2.360	1,135,000	2,651,500	2.3361	1.406	1.406	1.418	1.382	1.418	1,888,423	1.4041	1.30%
2013-03-20	0	2.310	2.300	2.320	2.130	2.340	6,010,000	13,570,300	2.2580	1.388	1.382	1.394	1.280	1.406	9,999,490	1.3571	7.94%
2013-03-19	0	2.140	2.120	2.140	2.030	2.140	4,145,000	8,661,450	2.0896	1.286	1.274	1.286	1.220	1.286	6,896,487	1.2559	5.42%
2013-03-18	0	2.030	2.010	2.030	2.000	2.040	2,455,000	4,940,400	2.0124	1.220	1.208	1.220	1.202	1.226	4,084,650	1.2095	1.00%
2013-03-15	0	2.010	2.000	2.010	2.000	2.020	265,000	533,200	2.0121	1.208	1.202	1.208	1.202	1.214	440,909	1.2093	-0.50%
2013-03-14	0	2.020	2.000	2.020	1.960	2.030	540,000	1,081,750	2.0032	1.214	1.202	1.214	1.178	1.220	898,457	1.2040	1.00%
2013-03-13	0	2.000	1.980	2.000	1.980	2.030	540,000	1,077,500	1.9954	1.202	1.190	1.202	1.190	1.220	898,457	1.1993	-1.96%
2013-03-12	0	2.040	1.990	2.040	1.980	2.050	1,815,000	3,652,500	2.0124	1.226	1.196	1.226	1.190	1.232	3,019,813	1.2095	-0.49%
2013-03-11	0	2.050	2.030	2.050	2.020	2.080	1,995,000	4,103,600	2.0569	1.232	1.220	1.232	1.214	1.250	3,319,298	1.2363	0.99%
2013-03-08	0	2.030	2.020	2.030	2.010	2.040	465,000	942,150	2.0261	1.220	1.214	1.220	1.208	1.226	773,671	1.2178	1.00%
2013-03-07	0	2.010	2.000	2.010	2.010	2.040	215,000	434,700	2.0219	1.208	1.202	1.208	1.208	1.226	357,719	1.2152	-1.47%
2013-03-06	0	2.040	2.020	2.040	2.020	2.050	1,175,000	2,389,300	2.0334	1.226	1.214	1.226	1.214	1.232	1,954,975	1.2222	0.99%
2013-03-05	0	2.020	2.010	2.020	2.000	2.030	1,980,000	3,967,500	2.0038	1.214	1.208	1.214	1.202	1.220	3,294,341	1.2043	1.00%
2013-03-04	0	2.000	2.000	2.010	2.000	2.020	660,000	1,321,450	2.0022	1.202	1.202	1.208	1.202	1.214	1,098,114	1.2034	-0.99%
2013-03-01	0	2.020	2.010	2.020	2.000	2.050	815,000	1,651,950	2.0269	1.214	1.208	1.214	1.202	1.232	1,356,004	1.2182	-0.49%
2013-02-28	0	2.030	2.020	2.030	1.990	2.050	1,848,000	3,715,000	2.0103	1.220	1.214	1.220	1.196	1.232	3,074,718	1.2082	1.00%
2013-02-27	0	2.010	2.000	2.020	1.990	2.040	655,000	1,315,700	2.0087	1.208	1.202	1.214	1.196	1.226	1,089,795	1.2073	0.00%
2013-02-26	0	2.010	1.950	2.020	1.950	2.040	1,160,000	2,323,375	2.0029	1.208	1.172	1.214	1.172	1.226	1,930,018	1.2038	0.50%
2013-02-25	0	2.000	1.990	2.000	1.980	2.010	1,138,000	2,262,950	1.9885	1.202	1.196	1.202	1.190	1.208	1,893,414	1.1952	-0.99%
2013-02-22	0	2.020	2.000	2.020	1.970	2.030	860,000	1,719,550	1.9995	1.214	1.202	1.214	1.184	1.220	1,430,875	1.2017	0.50%
2013-02-21	0	2.010	1.990	2.010	1.950	2.080	1,240,000	2,488,350	2.0067	1.208	1.196	1.208	1.172	1.250	2,063,123	1.2061	-1.47%
2013-02-20	0	2.040	2.020	2.040	2.020	2.050	555,000	1,129,400	2.0350	1.226	1.214	1.226	1.214	1.232	923,414	1.2231	0.49%
2013-02-19	0	2.030	2.000	2.030	1.990	2.060	1,544,000	3,110,820	2.0148	1.220	1.202	1.220	1.196	1.238	2,568,921	1.2109	-1.93%
2013-02-18	0	2.070	2.050	2.070	2.050	2.090	460,000	949,650	2.0645	1.244	1.232	1.244	1.232	1.256	765,352	1.2408	0.00%
2013-02-15	0	2.070	2.050	2.070	2.050	2.080	675,000	1,391,900	2.0621	1.244	1.232	1.244	1.232	1.250	1,123,071	1.2394	0.98%
2013-02-14	0	2.050	2.030	2.050	2.030	2.080	765,000	1,574,700	2.0584	1.232	1.220	1.232	1.220	1.250	1,272,814	1.2372	0.49%
2013-02-08	0	2.040	2.020	2.040	2.020	2.040	855,000	1,734,900	2.0291	1.226	1.214	1.226	1.214	1.226	1,422,556	1.2196	0.99%
2013-02-07	0	2.020	2.000	2.020	1.980	2.040	2,060,000	4,123,850	2.0019	1.214	1.202	1.214	1.190	1.226	3,427,446	1.2032	0.50%
2013-02-06	0	2.010	2.000	2.010	1.990	2.130	5,075,827	10,462,445	2.0612	1.208	1.202	1.208	1.196	1.280	8,445,205	1.2389	-4.29%
2013-02-05	0	2.100	2.100	2.120	2.080	2.150	1,700,000	3,591,700	2.1128	1.262	1.262	1.274	1.250	1.292	2,828,475	1.2698	-1.87%
2013-02-04	0	2.140	2.130	2.140	2.040	2.140	3,099,253	6,562,231	2.1174	1.286	1.280	1.286	1.226	1.286	5,156,564	1.2726	4.39%
2013-02-01	0	2.050	2.030	2.050	2.000	2.090	5,515,000	11,085,150	2.0100	1.232	1.220	1.232	1.202	1.256	9,175,905	1.2081	2.50%
2013-01-31	0	2.000	2.000	2.010	2.000	2.030	1,175,000	2,360,750	2.0091	1.202	1.202	1.208	1.202	1.220	1,954,975	1.2076	-1.48%
2013-01-30	0	2.030	2.020	2.030	2.010	2.050	625,000	1,266,900	2.0270	1.220	1.214	1.220	1.208	1.232	1,039,880	1.2183	0.00%
2013-01-29	0	2.030	2.020	2.030	2.020	2.060	295,000	602,850	2.0436	1.220	1.214	1.220	1.214	1.238	490,824	1.2282	-1.46%
2013-01-28	0	2.060	2.050	2.060	2.030	2.090	1,660,000	3,419,500	2.0599	1.238	1.232	1.238	1.220	1.256	2,761,922	1.2381	2.49%
2013-01-25	0	2.010	2.000	2.010	2.000	2.020	2,050,000	4,105,850	2.0029	1.208	1.202	1.208	1.202	1.214	3,410,808	1.2038	1.01%
2013-01-24	0	1.990	1.980	1.990	1.950	1.990	1,270,000	2,509,200	1.9757	1.196	1.190	1.196	1.172	1.196	2,113,037	1.1875	1.02%
2013-01-23	0	1.970	1.960	1.970	1.960	1.990	940,000	1,849,900	1.9680	1.184	1.178	1.184	1.178	1.196	1,563,980	1.1828	0.00%
2013-01-22	0	1.970	1.960	1.970	1.930	2.000	1,010,800	1,978,036	1.9569	1.184	1.178	1.184	1.160	1.202	1,681,778	1.1762	-0.51%
2013-01-21	0	1.980	1.980	1.990	1.970	1.990	565,000	1,119,600	1.9816	1.190	1.190	1.196	1.184	1.196	940,052	1.1910	-1.00%
2013-01-18	0	2.000	2.000	2.020	1.990	2.030	1,540,000	3,094,900	2.0097	1.202	1.202	1.214	1.196	1.220	2,562,265	1.2079	-0.50%
2013-01-17	0	2.010	1.990	2.010	1.980	2.010	1,837,143	3,674,821	2.0003	1.208	1.196	1.208	1.190	1.208	3,056,654	1.2022	0.00%
2013-01-16	0	2.010	1.990	2.010	1.980	2.010	1,395,000	2,787,050	1.9979	1.208	1.196	1.208	1.190	1.208	2,321,013	1.2008	0.50%
2013-01-15	0	2.000	1.990	2.010	1.980	2.030	1,760,000	3,536,300	2.0093	1.202	1.196	1.208	1.190	1.220	2,928,303	1.2076	-0.99%
2013-01-14	0	2.020	1.990	2.020	1.980	2.030	970,000	1,947,350	2.0076	1.214	1.196	1.214	1.190	1.220	1,613,894	1.2066	1.00%
2013-01-11	0	2.000	2.000	2.020	1.990	2.080	2,570,000	5,191,100	2.0199	1.202	1.202	1.214	1.196	1.250	4,275,988	1.2140	1.52%
2013-01-10	0	1.970	1.970	1.980	1.940	1.990	2,570,000	5,044,400	1.9628	1.184	1.184	1.190	1.166	1.196	4,275,988	1.1797	2.60%
2013-01-09	0	1.920	1.910	1.920	1.890	1.920	2,130,000	4,050,850	1.9018	1.154	1.148	1.154	1.136	1.154	3,543,912	1.1430	2.13%
2013-01-08	0	1.880	1.860	1.880	1.860	1.930	2,188,276	4,149,141	1.8961	1.130	1.118	1.130	1.118	1.160	3,640,873	1.1396	-0.53%
2013-01-07	0	1.890	1.880	1.890	1.860	1.900	1,402,000	2,636,830	1.8808	1.136	1.130	1.136	1.118	1.142	2,332,660	1.1304	1.07%
2013-01-04	0	1.870	1.870	1.890	1.860	1.910	1,065,000	2,014,300	1.8914	1.124	1.124	1.136	1.118	1.148	1,771,956	1.1368	-1.58%
2013-01-03	0	1.900	1.880	1.900	1.880	1.920	460,000	876,850	1.9062	1.142	1.130	1.142	1.130	1.154	765,352	1.1457	-0.52%
2013-01-02	0	1.910	1.870	1.910	1.850	1.910	1,660,000	3,121,000	1.8801	1.148	1.124	1.148	1.112	1.148	2,761,922	1.1300	1.06%
2012-12-31	0	1.890	1.860	1.890	1.850	1.890	1,070,000	2,005,000	1.8738	1.136	1.118	1.136	1.112	1.136	1,780,275	1.1262	1.61%
2012-12-28	0	1.860	1.850	1.860	1.850	1.880	425,000	789,050	1.8566	1.118	1.112	1.118	1.112	1.130	707,119	1.1159	-1.59%
2012-12-27	0	1.890	1.860	1.890	1.830	1.920	2,135,000	3,975,975	1.8623	1.136	1.118	1.136	1.100	1.154	3,552,231	1.1193	4.42%
2012-12-24	0	1.810	1.790	1.810	1.790	1.810	735,000	1,324,200	1.8016	1.088	1.076	1.088	1.076	1.088	1,222,899	1.0828	3.43%
2012-12-21	0	1.750	1.750	1.760	1.750	1.810	860,000	1,539,700	1.7903	1.052	1.052	1.058	1.052	1.088	1,430,875	1.0761	-1.69%
2012-12-20	0	1.780	1.750	1.780	1.720	1.790	2,750,000	4,836,300	1.7587	1.070	1.052	1.070	1.034	1.076	4,575,474	1.0570	2.89%
2012-12-19	0	1.730	1.710	1.730	1.680	1.730	1,345,000	2,293,500	1.7052	1.040	1.028	1.040	1.010	1.040	2,237,823	1.0249	2.98%
2012-12-18	0	1.680	1.680	1.700	1.680	1.700	375,000	632,650	1.6871	1.010	1.010	1.022	1.010	1.022	623,928	1.0140	0.00%
2012-12-17	0	1.680	1.670	1.680	1.680	1.700	225,000	378,900	1.6840	1.010	1.004	1.010	1.010	1.022	374,357	1.0121	-1.18%
2012-12-14	0	1.700	1.660	1.700	1.650	1.710	1,025,000	1,714,300	1.6725	1.022	0.998	1.022	0.992	1.028	1,705,404	1.0052	3.03%
2012-12-13	0	1.650	1.640	1.650	1.650	1.690	1,640,020	2,718,882	1.6578	0.992	0.986	0.992	0.992	1.016	2,728,679	0.9964	-1.20%
2012-12-12	0	1.670	1.660	1.670	1.670	1.700	865,000	1,452,200	1.6788	1.004	0.998	1.004	1.004	1.022	1,439,194	1.0090	-0.60%
2012-12-11	0	1.680	1.670	1.680	1.660	1.710	1,350,000	2,289,400	1.6959	1.010	1.004	1.010	0.998	1.028	2,246,142	1.0193	-0.41%
2012-12-10	0	1.740	1.740	1.750	1.740	1.770	1,185,000	2,072,650	1.7491	1.014	1.014	1.020	1.014	1.031	2,033,555	1.0192	0.00%
2012-12-07	0	1.740	1.740	1.750	1.730	1.770	2,135,000	3,726,400	1.7454	1.014	1.014	1.020	1.008	1.031	3,663,831	1.0171	-1.69%
2012-12-06	0	1.770	1.770	1.780	1.750	1.790	1,187,000	2,099,080	1.7684	1.031	1.031	1.037	1.020	1.043	2,036,987	1.0305	0.00%
2012-12-05	0	1.770	1.770	1.780	1.760	1.790	2,100,000	3,713,550	1.7684	1.031	1.031	1.037	1.026	1.043	3,603,768	1.0305	-1.12%
2012-12-04	0	1.790	1.780	1.790	1.780	1.820	1,600,000	2,877,100	1.7982	1.043	1.037	1.043	1.037	1.061	2,745,728	1.0478	0.00%
2012-12-03	0	1.790	1.790	1.800	1.750	1.820	2,885,000	5,157,550	1.7877	1.043	1.043	1.049	1.020	1.061	4,950,891	1.0417	2.87%
2012-11-30	0	1.740	1.740	1.750	1.730	1.760	1,980,000	3,454,500	1.7447	1.014	1.014	1.020	1.008	1.026	3,397,839	1.0167	0.58%
2012-11-29	0	1.730	1.730	1.740	1.700	1.760	2,095,000	3,637,450	1.7363	1.008	1.008	1.014	0.991	1.026	3,595,188	1.0118	1.76%
2012-11-28	0	1.700	1.680	1.700	1.660	1.700	1,320,000	2,237,050	1.6947	0.991	0.979	0.991	0.967	0.991	2,265,226	0.9876	1.19%
2012-11-27	0	1.680	1.670	1.680	1.670	1.740	7,077,000	11,978,490	1.6926	0.979	0.973	0.979	0.973	1.014	12,144,699	0.9863	-1.18%
2012-11-26	0	1.700	1.700	1.710	1.650	1.720	1,625,000	2,751,150	1.6930	0.991	0.991	0.996	0.961	1.002	2,788,630	0.9866	1.80%
2012-11-23	0	1.670	1.640	1.670	1.610	1.670	1,202,000	1,974,810	1.6429	0.973	0.956	0.973	0.938	0.973	2,062,728	0.9574	1.83%
2012-11-22	0	1.640	1.630	1.650	1.600	1.650	675,000	1,094,600	1.6216	0.956	0.950	0.961	0.932	0.961	1,158,354	0.9450	0.61%
2012-11-21	0	1.630	1.620	1.630	1.620	1.630	135,000	218,800	1.6207	0.950	0.944	0.950	0.944	0.950	231,671	0.9444	0.00%
2012-11-20	0	1.630	1.610	1.640	1.630	1.650	605,000	989,650	1.6358	0.950	0.938	0.956	0.950	0.961	1,038,228	0.9532	0.00%
2012-11-19	0	1.630	1.620	1.640	1.610	1.650	1,985,000	3,238,900	1.6317	0.950	0.944	0.956	0.938	0.961	3,406,419	0.9508	0.62%
2012-11-16	0	1.620	1.620	1.630	1.530	1.630	3,005,000	4,745,600	1.5792	0.944	0.944	0.950	0.892	0.950	5,156,821	0.9203	5.19%
2012-11-15	0	1.540	1.530	1.540	1.500	1.550	1,590,000	2,424,700	1.5250	0.897	0.892	0.897	0.874	0.903	2,728,567	0.8886	1.99%
2012-11-14	0	1.510	1.510	1.520	1.480	1.520	1,660,000	2,506,100	1.5097	0.880	0.880	0.886	0.862	0.886	2,848,693	0.8797	2.03%
2012-11-13	0	1.480	1.480	1.490	1.480	1.490	560,000	833,800	1.4889	0.862	0.862	0.868	0.862	0.868	961,005	0.8676	-1.33%
2012-11-12	0	1.500	1.500	1.520	1.500	1.520	335,000	503,750	1.5037	0.874	0.874	0.886	0.874	0.886	574,887	0.8763	-1.32%
2012-11-09	0	1.520	1.510	1.520	1.500	1.550	1,495,000	2,271,100	1.5191	0.886	0.880	0.886	0.874	0.903	2,565,540	0.8852	1.33%
2012-11-08	0	1.500	1.500	1.510	1.500	1.520	1,770,000	2,678,900	1.5135	0.874	0.874	0.880	0.874	0.886	3,037,462	0.8820	-1.32%
2012-11-07	0	1.520	1.520	1.530	1.490	1.540	1,575,000	2,374,200	1.5074	0.886	0.886	0.892	0.868	0.897	2,702,826	0.8784	1.33%
2012-11-06	0	1.500	1.490	1.500	1.490	1.510	1,005,000	1,507,000	1.4995	0.874	0.868	0.874	0.868	0.880	1,724,660	0.8738	-0.66%
2012-11-05	0	1.510	1.500	1.510	1.490	1.510	760,000	1,142,950	1.5039	0.880	0.874	0.880	0.868	0.880	1,304,221	0.8763	1.34%
2012-11-02	0	1.490	1.490	1.500	1.480	1.500	1,750,000	2,601,700	1.4867	0.868	0.868	0.874	0.862	0.874	3,003,140	0.8663	2.05%
2012-11-01	0	1.460	1.460	1.470	1.430	1.510	1,250,000	1,851,200	1.4810	0.851	0.851	0.857	0.833	0.880	2,145,100	0.8630	0.69%
2012-10-31	0	1.450	1.440	1.460	1.430	1.460	1,120,000	1,621,450	1.4477	0.845	0.839	0.851	0.833	0.851	1,922,010	0.8436	1.40%
2012-10-30	0	1.430	1.430	1.440	1.430	1.450	620,000	891,850	1.4385	0.833	0.833	0.839	0.833	0.845	1,063,970	0.8382	-1.38%
2012-10-29	0	1.450	1.450	1.460	1.440	1.480	1,570,000	2,289,650	1.4584	0.845	0.845	0.851	0.839	0.862	2,694,246	0.8498	-2.03%
2012-10-26	0	1.480	1.480	1.490	1.480	1.520	835,000	1,241,750	1.4871	0.862	0.862	0.868	0.862	0.886	1,432,927	0.8666	-1.33%
2012-10-25	0	1.500	1.490	1.510	1.490	1.520	1,215,000	1,825,100	1.5021	0.874	0.868	0.880	0.868	0.886	2,085,037	0.8753	-1.32%
2012-10-24	0	1.520	1.520	1.530	1.500	1.530	1,395,000	2,105,150	1.5091	0.886	0.886	0.892	0.874	0.892	2,393,932	0.8794	1.33%
2012-10-22	0	1.500	1.500	1.520	1.480	1.550	1,705,000	2,560,150	1.5016	0.874	0.874	0.886	0.862	0.903	2,925,917	0.8750	0.67%
2012-10-19	0	1.490	1.490	1.500	1.480	1.530	1,300,000	1,939,100	1.4916	0.868	0.868	0.874	0.862	0.892	2,230,904	0.8692	-1.97%
2012-10-18	0	1.520	1.500	1.520	1.490	1.520	1,155,000	1,733,550	1.5009	0.886	0.874	0.886	0.868	0.886	1,982,072	0.8746	1.33%
2012-10-17	0	1.500	1.490	1.510	1.490	1.520	1,000,400	1,504,934	1.5043	0.874	0.868	0.880	0.868	0.886	1,716,766	0.8766	0.00%
2012-10-16	0	1.500	1.490	1.500	1.480	1.500	425,000	632,650	1.4886	0.874	0.868	0.874	0.862	0.874	729,334	0.8674	0.67%
2012-10-15	0	1.490	1.470	1.490	1.470	1.500	655,000	975,100	1.4887	0.868	0.857	0.868	0.857	0.874	1,124,032	0.8675	0.00%
2012-10-12	0	1.490	1.480	1.490	1.480	1.520	525,000	785,300	1.4958	0.868	0.862	0.868	0.862	0.886	900,942	0.8716	-0.67%
2012-10-11	0	1.500	1.490	1.500	1.480	1.510	470,000	704,350	1.4986	0.874	0.868	0.874	0.862	0.880	806,558	0.8733	0.00%
2012-10-10	0	1.500	1.470	1.500	1.460	1.510	1,215,000	1,794,250	1.4767	0.874	0.857	0.874	0.851	0.880	2,085,037	0.8605	0.00%
2012-10-09	0	1.500	1.490	1.500	1.500	1.540	905,000	1,367,950	1.5115	0.874	0.868	0.874	0.874	0.897	1,553,052	0.8808	-2.60%
2012-10-08	0	1.540	1.510	1.540	1.510	1.560	1,385,000	2,127,150	1.5358	0.897	0.880	0.897	0.880	0.909	2,376,771	0.8950	0.65%
2012-10-05	0	1.530	1.510	1.530	1.500	1.530	660,000	992,550	1.5039	0.892	0.880	0.892	0.874	0.892	1,132,613	0.8763	0.66%
2012-10-04	0	1.520	1.510	1.530	1.500	1.530	340,000	516,150	1.5181	0.886	0.880	0.892	0.874	0.892	583,467	0.8846	0.66%
2012-10-03	0	1.510	1.510	1.520	1.510	1.530	130,000	197,550	1.5196	0.880	0.880	0.886	0.880	0.892	223,090	0.8855	-1.31%
2012-09-28	0	1.530	1.520	1.530	1.500	1.550	1,080,000	1,649,900	1.5277	0.892	0.886	0.892	0.874	0.903	1,853,366	0.8902	2.00%
2012-09-27	0	1.500	1.490	1.500	1.490	1.520	500,130	750,389	1.5004	0.874	0.868	0.874	0.868	0.886	858,263	0.8743	0.00%
2012-09-26	0	1.500	1.500	1.530	1.480	1.500	190,000	283,900	1.4942	0.874	0.874	0.892	0.862	0.874	326,055	0.8707	0.00%
2012-09-25	0	1.500	1.500	1.520	1.490	1.530	550,000	823,000	1.4964	0.874	0.874	0.886	0.868	0.892	943,844	0.8720	-0.66%
2012-09-24	0	1.510	1.510	1.520	1.470	1.550	710,000	1,068,600	1.5051	0.880	0.880	0.886	0.857	0.903	1,218,417	0.8770	1.34%
2012-09-21	0	1.490	1.480	1.490	1.480	1.500	225,000	334,750	1.4878	0.868	0.862	0.868	0.862	0.874	386,118	0.8670	-0.67%
2012-09-20	0	1.500	1.500	1.510	1.470	1.520	790,000	1,174,100	1.4862	0.874	0.874	0.880	0.857	0.886	1,355,703	0.8660	-1.32%
2012-09-19	0	1.520	1.510	1.520	1.490	1.520	395,000	595,300	1.5071	0.886	0.880	0.886	0.868	0.886	677,852	0.8782	1.33%
2012-09-18	0	1.500	1.490	1.500	1.480	1.530	495,000	740,600	1.4962	0.874	0.868	0.874	0.862	0.892	849,460	0.8718	0.00%
2012-09-17	0	1.500	1.490	1.500	1.480	1.570	1,666,200	2,505,014	1.5034	0.874	0.868	0.874	0.862	0.915	2,859,333	0.8761	-3.23%
2012-09-14	0	1.550	1.540	1.550	1.540	1.560	1,234,802	1,910,051	1.5468	0.903	0.897	0.903	0.897	0.909	2,119,019	0.9014	0.65%
2012-09-13	0	1.540	1.510	1.540	1.510	1.550	1,265,000	1,938,950	1.5328	0.897	0.880	0.897	0.880	0.903	2,170,841	0.8932	-0.65%
2012-09-12	0	1.550	1.530	1.550	1.440	1.550	3,396,200	5,081,352	1.4962	0.903	0.892	0.903	0.839	0.903	5,828,151	0.8719	8.39%
2012-09-11	0	1.430	1.430	1.440	1.410	1.450	1,569,300	2,245,077	1.4306	0.833	0.833	0.839	0.822	0.845	2,693,044	0.8337	2.14%
2012-09-10	0	1.400	1.400	1.410	1.390	1.420	1,305,000	1,829,600	1.4020	0.816	0.816	0.822	0.810	0.827	2,239,484	0.8170	0.72%
2012-09-07	0	1.390	1.390	1.410	1.390	1.430	1,630,000	2,299,050	1.4105	0.810	0.810	0.822	0.810	0.833	2,797,211	0.8219	-0.71%
2012-09-06	0	1.400	1.390	1.400	1.380	1.400	805,000	1,118,850	1.3899	0.816	0.810	0.816	0.804	0.816	1,381,444	0.8099	0.00%
2012-09-05	0	1.400	1.390	1.400	1.390	1.410	910,000	1,272,250	1.3981	0.816	0.810	0.816	0.810	0.822	1,561,633	0.8147	-1.41%
2012-09-04	0	1.420	1.410	1.420	1.410	1.430	300,000	425,950	1.4198	0.827	0.822	0.827	0.822	0.833	514,824	0.8274	0.71%
2012-09-03	0	1.410	1.400	1.420	1.400	1.420	65,000	91,700	1.4108	0.822	0.816	0.827	0.816	0.827	111,545	0.8221	-0.70%
2012-08-31	0	1.420	1.400	1.420	1.400	1.420	515,000	728,000	1.4136	0.827	0.816	0.827	0.816	0.827	883,781	0.8237	0.00%
2012-08-30	0	1.420	1.400	1.420	1.400	1.420	480,000	674,100	1.4044	0.827	0.816	0.827	0.816	0.827	823,718	0.8184	0.00%
2012-08-29	0	1.420	1.400	1.420	1.400	1.420	355,000	500,250	1.4092	0.827	0.816	0.827	0.816	0.827	609,208	0.8211	1.43%
2012-08-28	0	1.400	1.400	1.410	1.400	1.420	385,000	541,500	1.4065	0.816	0.816	0.822	0.816	0.827	660,691	0.8196	0.00%
2012-08-27	0	1.400	1.390	1.400	1.380	1.420	1,215,000	1,702,100	1.4009	0.816	0.810	0.816	0.804	0.827	2,085,037	0.8163	0.00%
2012-08-24	0	1.400	1.380	1.400	1.380	1.400	735,000	1,018,450	1.3856	0.816	0.804	0.816	0.804	0.816	1,261,319	0.8074	0.72%
2012-08-23	0	1.390	1.390	1.400	1.380	1.400	760,000	1,058,500	1.3928	0.810	0.810	0.816	0.804	0.816	1,304,221	0.8116	0.72%
2012-08-22	0	1.380	1.370	1.390	1.370	1.400	800,000	1,104,500	1.3806	0.804	0.798	0.810	0.798	0.816	1,372,864	0.8045	-1.43%
2012-08-21	0	1.400	1.390	1.400	1.370	1.400	950,000	1,318,350	1.3877	0.816	0.810	0.816	0.798	0.816	1,630,276	0.8087	2.19%
2012-08-20	0	1.370	1.360	1.390	1.350	1.370	800,000	1,082,850	1.3536	0.798	0.793	0.810	0.787	0.798	1,372,864	0.7888	0.00%
2012-08-17	0	1.370	1.360	1.370	1.360	1.400	1,130,000	1,553,600	1.3749	0.798	0.793	0.798	0.793	0.816	1,939,170	0.8012	0.00%
2012-08-16	0	1.370	1.360	1.370	1.360	1.390	540,000	741,150	1.3725	0.798	0.793	0.798	0.793	0.810	926,683	0.7998	-0.72%
2012-08-15	0	1.380	1.360	1.380	1.360	1.380	690,000	944,300	1.3686	0.804	0.793	0.804	0.793	0.804	1,184,095	0.7975	0.00%
2012-08-14	0	1.380	1.370	1.380	1.360	1.380	390,000	535,700	1.3736	0.804	0.798	0.804	0.793	0.804	669,271	0.8004	0.00%
2012-08-13	0	1.380	1.370	1.380	1.350	1.420	1,005,000	1,392,600	1.3857	0.804	0.798	0.804	0.787	0.827	1,724,660	0.8075	-0.72%
2012-08-10	0	1.450	1.450	1.460	1.420	1.460	3,950,000	5,723,200	1.4489	0.810	0.810	0.816	0.793	0.816	7,071,114	0.8094	2.11%
2012-08-09	0	1.420	1.410	1.420	1.400	1.430	830,000	1,174,700	1.4153	0.793	0.788	0.793	0.782	0.799	1,485,829	0.7906	2.16%
2012-08-08	0	1.390	1.390	1.400	1.390	1.420	1,718,425	2,407,805	1.4012	0.776	0.776	0.782	0.776	0.793	3,076,248	0.7827	-0.71%
2012-08-07	0	1.400	1.390	1.400	1.390	1.410	1,395,000	1,945,750	1.3948	0.782	0.776	0.782	0.776	0.788	2,497,267	0.7792	0.00%
2012-08-06	0	1.400	1.390	1.400	1.390	1.410	1,410,000	1,966,700	1.3948	0.782	0.776	0.782	0.776	0.788	2,524,119	0.7792	0.72%
2012-08-03	0	1.390	1.380	1.390	1.380	1.400	815,000	1,129,500	1.3859	0.776	0.771	0.776	0.771	0.782	1,458,977	0.7742	-0.71%
2012-08-02	0	1.400	1.390	1.400	1.380	1.410	1,345,000	1,861,450	1.3840	0.782	0.776	0.782	0.771	0.788	2,407,759	0.7731	0.00%
2012-08-01	0	1.400	1.380	1.400	1.380	1.410	1,330,000	1,843,900	1.3864	0.782	0.771	0.782	0.771	0.788	2,380,907	0.7745	-0.71%
2012-07-31	0	1.410	1.400	1.410	1.370	1.420	1,170,000	1,624,100	1.3881	0.788	0.782	0.788	0.765	0.793	2,094,482	0.7754	1.44%
2012-07-30	0	1.390	1.370	1.390	1.370	1.390	560,000	772,250	1.3790	0.776	0.765	0.776	0.765	0.776	1,002,487	0.7703	1.46%
2012-07-27	0	1.370	1.370	1.380	1.360	1.390	1,255,000	1,722,600	1.3726	0.765	0.765	0.771	0.760	0.776	2,246,645	0.7667	-0.72%
2012-07-26	0	1.380	1.370	1.390	1.370	1.390	710,000	977,150	1.3763	0.771	0.765	0.776	0.765	0.776	1,271,010	0.7688	1.47%
2012-07-25	0	1.360	1.360	1.370	1.350	1.400	570,000	780,050	1.3685	0.760	0.760	0.765	0.754	0.782	1,020,389	0.7645	0.74%
2012-07-24	0	1.350	1.350	1.370	1.350	1.370	635,000	864,550	1.3615	0.754	0.754	0.765	0.754	0.765	1,136,749	0.7605	-1.46%
2012-07-23	0	1.370	1.360	1.370	1.340	1.400	1,785,000	2,433,000	1.3630	0.765	0.760	0.765	0.749	0.782	3,195,428	0.7614	-1.44%
2012-07-20	0	1.390	1.390	1.400	1.390	1.420	825,000	1,158,750	1.4045	0.776	0.776	0.782	0.776	0.793	1,476,878	0.7846	-2.11%
2012-07-19	0	1.420	1.390	1.420	1.400	1.450	1,310,000	1,851,350	1.4132	0.793	0.776	0.793	0.782	0.810	2,345,104	0.7895	-0.70%
2012-07-18	0	1.430	1.420	1.430	1.410	1.440	825,000	1,176,650	1.4262	0.799	0.793	0.799	0.788	0.804	1,476,878	0.7967	0.70%
2012-07-17	0	1.420	1.410	1.420	1.390	1.440	1,120,000	1,579,500	1.4103	0.793	0.788	0.793	0.776	0.804	2,004,974	0.7878	1.43%
2012-07-16	0	1.400	1.400	1.410	1.400	1.430	565,000	792,200	1.4021	0.782	0.782	0.788	0.782	0.799	1,011,438	0.7832	-2.10%
2012-07-13	0	1.430	1.410	1.430	1.400	1.430	220,000	311,400	1.4155	0.799	0.788	0.799	0.782	0.799	393,834	0.7907	1.42%
2012-07-12	0	1.410	1.400	1.410	1.390	1.440	670,000	938,850	1.4013	0.788	0.782	0.788	0.776	0.804	1,199,404	0.7828	-0.70%
2012-07-11	0	1.420	1.420	1.430	1.400	1.430	313,425	442,179	1.4108	0.793	0.793	0.799	0.782	0.799	561,079	0.7881	0.71%
2012-07-10	0	1.410	1.400	1.420	1.380	1.430	1,200,000	1,678,650	1.3989	0.788	0.782	0.793	0.771	0.799	2,148,187	0.7814	0.71%
2012-07-09	0	1.400	1.390	1.400	1.390	1.420	1,170,000	1,638,700	1.4006	0.782	0.776	0.782	0.776	0.793	2,094,482	0.7824	-2.78%
2012-07-06	0	1.440	1.440	1.450	1.440	1.470	570,000	826,800	1.4505	0.804	0.804	0.810	0.804	0.821	1,020,389	0.8103	-0.69%
2012-07-05	0	1.450	1.450	1.460	1.400	1.470	1,785,200	2,564,032	1.4363	0.810	0.810	0.816	0.782	0.821	3,195,786	0.8023	4.32%
2012-07-04	0	1.390	1.390	1.400	1.380	1.410	930,000	1,295,250	1.3927	0.776	0.776	0.782	0.771	0.788	1,664,845	0.7780	1.46%
2012-07-03	0	1.370	1.370	1.380	1.370	1.390	480,000	663,500	1.3823	0.765	0.765	0.771	0.765	0.776	859,275	0.7722	0.00%
2012-06-29	0	1.370	1.370	1.380	1.350	1.380	710,000	968,350	1.3639	0.765	0.765	0.771	0.754	0.771	1,271,010	0.7619	0.74%
2012-06-28	0	1.360	1.350	1.370	1.350	1.380	1,700,000	2,315,100	1.3618	0.760	0.754	0.765	0.754	0.771	3,043,264	0.7607	-0.73%
2012-06-27	0	1.370	1.370	1.380	1.340	1.390	1,417,110	1,926,837	1.3597	0.765	0.765	0.771	0.749	0.776	2,536,847	0.7595	3.01%
2012-06-26	0	1.330	1.330	1.340	1.330	1.360	1,870,000	2,499,000	1.3364	0.743	0.743	0.749	0.743	0.760	3,347,591	0.7465	-0.75%
2012-06-25	0	1.340	1.320	1.340	1.320	1.340	1,015,000	1,349,700	1.3298	0.749	0.737	0.749	0.737	0.749	1,817,008	0.7428	0.00%
2012-06-22	0	1.340	1.330	1.340	1.310	1.350	1,632,071	2,176,450	1.3336	0.749	0.743	0.749	0.732	0.754	2,921,661	0.7449	-1.47%
2012-06-21	0	1.360	1.340	1.360	1.340	1.370	1,620,000	2,199,700	1.3578	0.760	0.749	0.760	0.749	0.765	2,900,052	0.7585	1.49%
2012-06-20	0	1.340	1.330	1.340	1.270	1.360	7,482,000	9,979,820	1.3338	0.749	0.743	0.749	0.709	0.760	13,393,943	0.7451	13.56%
2012-06-19	0	1.180	1.180	1.210	1.170	1.210	2,820,000	3,356,200	1.1901	0.659	0.659	0.676	0.654	0.676	5,048,238	0.6648	-0.84%
2012-06-18	0	1.190	1.190	1.210	1.160	1.220	3,485,000	4,123,300	1.1832	0.665	0.665	0.676	0.648	0.682	6,238,692	0.6609	1.71%
2012-06-15	0	1.170	1.160	1.180	1.150	1.180	1,320,000	1,533,650	1.1619	0.654	0.648	0.659	0.642	0.659	2,363,005	0.6490	0.00%
2012-06-14	0	1.170	1.160	1.170	1.150	1.170	847,071	979,919	1.1568	0.654	0.648	0.654	0.642	0.654	1,516,389	0.6462	-0.85%
2012-06-13	0	1.180	1.170	1.180	1.150	1.180	1,700,000	1,979,000	1.1641	0.659	0.654	0.659	0.642	0.659	3,043,264	0.6503	1.72%
2012-06-12	0	1.160	1.160	1.170	1.140	1.170	1,132,929	1,309,871	1.1562	0.648	0.648	0.654	0.637	0.654	2,028,119	0.6459	0.00%
2012-06-11	0	1.160	1.160	1.180	1.150	1.180	2,010,000	2,341,500	1.1649	0.648	0.648	0.659	0.642	0.659	3,598,212	0.6507	0.87%
2012-06-08	0	1.150	1.150	1.170	1.150	1.170	1,340,000	1,559,250	1.1636	0.642	0.642	0.654	0.642	0.654	2,398,808	0.6500	-0.86%
2012-06-07	0	1.160	1.160	1.170	1.150	1.180	1,635,000	1,901,000	1.1627	0.648	0.648	0.654	0.642	0.659	2,926,904	0.6495	0.87%
2012-06-06	0	1.150	1.150	1.160	1.140	1.160	350,000	403,700	1.1534	0.642	0.642	0.648	0.637	0.648	626,554	0.6443	0.88%
2012-06-05	0	1.140	1.140	1.150	1.120	1.160	515,000	587,000	1.1398	0.637	0.637	0.642	0.626	0.648	921,930	0.6367	-0.87%
2012-06-04	0	1.150	1.150	1.170	1.150	1.170	460,000	532,800	1.1583	0.642	0.642	0.654	0.642	0.654	823,472	0.6470	-2.54%
2012-06-01	0	1.180	1.180	1.200	1.180	1.200	660,000	784,400	1.1885	0.659	0.659	0.670	0.659	0.670	1,181,503	0.6639	-1.67%
2012-05-31	0	1.200	1.180	1.200	1.170	1.200	340,000	403,450	1.1866	0.670	0.659	0.670	0.654	0.670	608,653	0.6629	0.84%
2012-05-30	0	1.190	1.180	1.200	1.180	1.200	210,000	250,500	1.1929	0.665	0.659	0.670	0.659	0.670	375,933	0.6663	-0.83%
2012-05-29	0	1.200	1.200	1.230	1.170	1.230	825,000	986,000	1.1952	0.670	0.670	0.687	0.654	0.687	1,476,878	0.6676	2.56%
2012-05-28	0	1.170	1.160	1.170	1.170	1.180	360,000	424,150	1.1782	0.654	0.648	0.654	0.654	0.659	644,456	0.6582	-0.85%
2012-05-25	0	1.180	1.180	1.190	1.160	1.180	110,000	129,600	1.1782	0.659	0.659	0.665	0.648	0.659	196,917	0.6581	1.72%
2012-05-24	0	1.160	1.160	1.180	1.160	1.180	135,000	157,950	1.1700	0.648	0.648	0.659	0.648	0.659	241,671	0.6536	-1.69%
2012-05-23	0	1.180	1.180	1.200	1.160	1.180	350,000	410,350	1.1724	0.659	0.659	0.670	0.648	0.659	626,554	0.6549	-1.67%
2012-05-22	0	1.200	1.200	1.210	1.180	1.210	1,440,000	1,703,150	1.1827	0.670	0.670	0.676	0.659	0.676	2,577,824	0.6607	3.45%
2012-05-21	0	1.160	1.160	1.170	1.140	1.170	375,000	434,150	1.1577	0.648	0.648	0.654	0.637	0.654	671,308	0.6467	0.00%
2012-05-18	0	1.160	1.160	1.170	1.130	1.170	1,008,000	1,168,230	1.1590	0.648	0.648	0.654	0.631	0.654	1,804,477	0.6474	-2.52%
2012-05-17	0	1.190	1.190	1.200	1.140	1.200	595,000	706,500	1.1874	0.665	0.665	0.670	0.637	0.670	1,065,143	0.6633	0.00%
2012-05-16	0	1.190	1.190	1.200	1.180	1.210	470,000	563,975	1.1999	0.665	0.665	0.670	0.659	0.676	841,373	0.6703	-3.25%
2012-05-15	0	1.230	1.230	1.240	1.100	1.240	1,375,000	1,663,050	1.2095	0.687	0.687	0.693	0.614	0.693	2,461,464	0.6756	-1.60%
2012-05-14	0	1.250	1.250	1.260	1.250	1.310	1,576,200	2,015,276	1.2786	0.698	0.698	0.704	0.698	0.732	2,821,643	0.7142	-0.79%
2012-05-11	0	1.260	1.260	1.270	1.260	1.320	795,000	1,012,825	1.2740	0.704	0.704	0.709	0.704	0.737	1,423,174	0.7117	-3.82%
2012-05-10	0	1.310	1.310	1.320	1.300	1.360	540,000	708,450	1.3119	0.732	0.732	0.737	0.726	0.760	966,684	0.7329	0.77%
2012-05-09	0	1.300	1.300	1.310	1.280	1.330	1,095,000	1,423,100	1.2996	0.726	0.726	0.732	0.715	0.743	1,960,220	0.7260	-2.26%
2012-05-08	0	1.330	1.330	1.370	1.320	1.370	889,000	1,198,980	1.3487	0.743	0.743	0.765	0.737	0.765	1,591,448	0.7534	-2.21%
2012-05-07	0	1.360	1.360	1.370	1.340	1.390	995,000	1,352,850	1.3596	0.760	0.760	0.765	0.749	0.776	1,781,205	0.7595	-0.73%
2012-05-04	0	1.370	1.370	1.380	1.360	1.390	805,000	1,112,500	1.3820	0.765	0.765	0.771	0.760	0.776	1,441,075	0.7720	-1.44%
2012-05-03	0	1.390	1.390	1.400	1.380	1.400	600,000	833,850	1.3898	0.776	0.776	0.782	0.771	0.782	1,074,093	0.7763	-1.42%
2012-05-02	0	1.410	1.390	1.410	1.390	1.430	1,065,000	1,499,125	1.4076	0.788	0.776	0.788	0.776	0.799	1,906,516	0.7863	-1.40%
2012-04-30	0	1.430	1.430	1.450	1.400	1.430	210,000	298,800	1.4229	0.799	0.799	0.810	0.782	0.799	375,933	0.7948	1.42%
2012-04-27	0	1.410	1.400	1.410	1.380	1.410	1,005,000	1,397,000	1.3900	0.788	0.782	0.788	0.771	0.788	1,799,106	0.7765	2.17%
2012-04-26	0	1.380	1.370	1.380	1.360	1.400	240,000	331,100	1.3796	0.771	0.765	0.771	0.760	0.782	429,637	0.7707	-0.72%
2012-04-25	0	1.390	1.380	1.390	1.390	1.420	305,000	424,900	1.3931	0.776	0.771	0.776	0.776	0.793	545,997	0.7782	0.00%
2012-04-24	0	1.390	1.390	1.400	1.370	1.400	511,200	706,158	1.3814	0.776	0.776	0.782	0.765	0.782	915,127	0.7716	1.46%
2012-04-23	0	1.370	1.370	1.380	1.370	1.400	760,000	1,049,800	1.3813	0.765	0.765	0.771	0.765	0.782	1,360,518	0.7716	-1.44%
2012-04-20	0	1.390	1.390	1.400	1.370	1.400	710,000	981,950	1.3830	0.776	0.776	0.782	0.765	0.782	1,271,010	0.7726	-1.42%
2012-04-19	0	1.410	1.410	1.450	1.390	1.410	2,175,000	3,025,100	1.3909	0.788	0.788	0.810	0.776	0.788	3,893,588	0.7769	0.71%
2012-04-18	0	1.400	1.400	1.410	1.360	1.400	825,000	1,136,925	1.3781	0.782	0.782	0.788	0.760	0.782	1,476,878	0.7698	2.19%
2012-04-17	0	1.370	1.370	1.390	1.360	1.390	910,000	1,250,650	1.3743	0.765	0.765	0.776	0.760	0.776	1,629,041	0.7677	-1.44%
2012-04-16	0	1.390	1.390	1.400	1.380	1.410	340,000	473,100	1.3915	0.776	0.776	0.782	0.771	0.788	608,653	0.7773	0.72%
2012-04-13	0	1.380	1.380	1.400	1.340	1.410	495,000	688,550	1.3910	0.771	0.771	0.782	0.749	0.788	886,127	0.7770	2.22%
2012-04-12	0	1.350	1.350	1.360	1.320	1.360	290,000	391,075	1.3485	0.754	0.754	0.760	0.737	0.760	519,145	0.7533	1.50%
2012-04-11	0	1.330	1.320	1.330	1.280	1.350	1,562,680	2,035,496	1.3026	0.743	0.737	0.743	0.715	0.754	2,797,440	0.7276	-1.48%
2012-04-10	0	1.350	1.350	1.380	1.350	1.380	565,000	773,650	1.3693	0.754	0.754	0.771	0.754	0.771	1,011,438	0.7649	-3.57%
2012-04-05	0	1.400	1.390	1.400	1.350	1.430	1,895,000	2,651,925	1.3994	0.782	0.776	0.782	0.754	0.799	3,392,345	0.7817	0.00%
2012-04-03	0	1.400	1.400	1.420	1.360	1.420	955,000	1,330,300	1.3930	0.782	0.782	0.793	0.760	0.793	1,709,598	0.7781	1.45%
2012-04-02	0	1.380	1.380	1.390	1.380	1.430	440,000	615,050	1.3978	0.771	0.771	0.776	0.771	0.799	787,668	0.7808	-3.50%
2012-03-30	0	1.430	1.430	1.450	1.400	1.430	847,680	1,196,602	1.4116	0.799	0.799	0.810	0.782	0.799	1,517,479	0.7885	1.42%
2012-03-29	0	1.410	1.410	1.440	1.410	1.470	1,355,000	1,953,750	1.4419	0.788	0.788	0.804	0.788	0.821	2,425,661	0.8055	-2.76%
2012-03-28	0	1.450	1.450	1.460	1.450	1.470	1,860,000	2,724,100	1.4646	0.810	0.810	0.816	0.810	0.821	3,329,689	0.8181	-1.36%
2012-03-27	0	1.470	1.470	1.480	1.460	1.480	954,983	1,408,225	1.4746	0.821	0.821	0.827	0.816	0.827	1,709,568	0.8237	0.68%
2012-03-26	0	1.460	1.460	1.470	1.430	1.480	510,000	745,900	1.4625	0.816	0.816	0.821	0.799	0.827	912,979	0.8170	-0.68%
2012-03-23	0	1.470	1.460	1.480	1.400	1.480	1,660,000	2,413,450	1.4539	0.821	0.816	0.827	0.782	0.827	2,971,658	0.8122	1.38%
2012-03-22	0	1.450	1.440	1.460	1.410	1.480	3,760,252	5,414,452	1.4399	0.810	0.804	0.816	0.788	0.827	6,731,436	0.8044	3.57%
2012-03-21	0	1.400	1.390	1.400	1.360	1.420	1,070,000	1,484,800	1.3877	0.782	0.776	0.782	0.760	0.793	1,915,466	0.7752	0.72%
2012-03-20	0	1.390	1.390	1.400	1.340	1.440	965,000	1,334,950	1.3834	0.776	0.776	0.782	0.749	0.804	1,727,500	0.7728	-2.11%
2012-03-19	0	1.420	1.420	1.440	1.420	1.460	1,490,000	2,147,300	1.4411	0.793	0.793	0.804	0.793	0.816	2,667,332	0.8050	0.00%
2012-03-16	0	1.420	1.410	1.420	1.370	1.430	2,355,000	3,287,500	1.3960	0.793	0.788	0.793	0.765	0.799	4,215,816	0.7798	5.19%
2012-03-15	0	1.350	1.350	1.360	1.320	1.350	465,000	620,200	1.3338	0.754	0.754	0.760	0.737	0.754	832,422	0.7451	2.27%
2012-03-14	0	1.320	1.320	1.330	1.300	1.370	2,170,000	2,922,450	1.3468	0.737	0.737	0.743	0.726	0.765	3,884,637	0.7523	-0.75%
2012-03-13	0	1.330	1.320	1.330	1.280	1.330	1,290,000	1,696,450	1.3151	0.743	0.737	0.743	0.715	0.743	2,309,301	0.7346	2.31%
2012-03-12	0	1.300	1.300	1.310	1.280	1.310	945,017	1,227,121	1.2985	0.726	0.726	0.732	0.715	0.732	1,691,727	0.7254	0.00%
2012-03-09	0	1.300	1.300	1.310	1.300	1.310	455,017	592,572	1.3023	0.726	0.726	0.732	0.726	0.732	814,551	0.7275	0.00%
2012-03-08	0	1.300	1.290	1.300	1.260	1.310	1,015,000	1,313,400	1.2940	0.726	0.721	0.726	0.704	0.732	1,817,008	0.7228	3.17%
2012-03-07	0	1.260	1.260	1.280	1.220	1.280	555,000	703,250	1.2671	0.704	0.704	0.715	0.682	0.715	993,536	0.7078	-1.56%
2012-03-06	0	1.280	1.280	1.290	1.260	1.290	1,580,000	2,015,050	1.2753	0.715	0.715	0.721	0.704	0.721	2,828,446	0.7124	-1.54%
2012-03-05	0	1.300	1.300	1.310	1.280	1.310	555,000	719,350	1.2961	0.726	0.726	0.732	0.715	0.732	993,536	0.7240	0.00%
2012-03-02	0	1.300	1.300	1.310	1.280	1.310	940,000	1,219,750	1.2976	0.726	0.726	0.732	0.715	0.732	1,682,746	0.7249	2.36%
2012-03-01	0	1.270	1.270	1.300	1.270	1.310	801,000	1,033,800	1.2906	0.709	0.709	0.726	0.709	0.732	1,433,915	0.7210	-1.55%
2012-02-29	0	1.290	1.290	1.300	1.270	1.320	1,110,000	1,442,600	1.2996	0.721	0.721	0.726	0.709	0.737	1,987,073	0.7260	0.78%
2012-02-28	0	1.280	1.280	1.290	1.250	1.290	645,000	825,000	1.2791	0.715	0.715	0.721	0.698	0.721	1,154,650	0.7145	1.59%
2012-02-27	0	1.260	1.260	1.270	1.240	1.290	925,000	1,179,150	1.2748	0.704	0.704	0.709	0.693	0.721	1,655,894	0.7121	0.00%
2012-02-24	0	1.260	1.260	1.280	1.180	1.280	2,500,000	3,063,400	1.2254	0.704	0.704	0.715	0.659	0.715	4,475,389	0.6845	0.80%
2012-02-23	0	1.250	1.250	1.260	1.250	1.300	1,560,000	1,980,850	1.2698	0.698	0.698	0.704	0.698	0.726	2,792,643	0.7093	-2.34%
2012-02-22	0	1.280	1.280	1.300	1.270	1.300	1,300,000	1,663,650	1.2797	0.715	0.715	0.726	0.709	0.726	2,327,202	0.7149	0.00%
2012-02-21	0	1.280	1.270	1.280	1.260	1.290	1,140,000	1,461,450	1.2820	0.715	0.709	0.715	0.704	0.721	2,040,777	0.7161	-0.78%
2012-02-20	0	1.290	1.280	1.300	1.280	1.330	1,775,000	2,327,250	1.3111	0.721	0.715	0.726	0.715	0.743	3,177,526	0.7324	0.78%
2012-02-17	0	1.280	1.280	1.290	1.260	1.290	5,775,000	7,233,600	1.2526	0.715	0.715	0.721	0.704	0.721	10,338,148	0.6997	1.59%
2012-02-16	0	1.260	1.250	1.260	1.240	1.280	675,000	851,150	1.2610	0.704	0.698	0.704	0.693	0.715	1,208,355	0.7044	0.00%
2012-02-15	0	1.260	1.260	1.270	1.240	1.280	1,215,000	1,534,750	1.2632	0.704	0.704	0.709	0.693	0.715	2,175,039	0.7056	1.61%
2012-02-14	0	1.240	1.240	1.250	1.210	1.250	1,425,000	1,758,300	1.2339	0.693	0.693	0.698	0.676	0.698	2,550,972	0.6893	1.64%
2012-02-13	0	1.220	1.210	1.220	1.210	1.240	995,000	1,216,650	1.2228	0.682	0.676	0.682	0.676	0.693	1,781,205	0.6830	0.00%
2012-02-10	0	1.220	1.220	1.230	1.220	1.280	4,245,000	5,260,200	1.2392	0.682	0.682	0.687	0.682	0.715	7,599,210	0.6922	-1.61%
2012-02-09	0	1.240	1.240	1.250	1.170	1.250	4,745,000	5,787,750	1.2198	0.693	0.693	0.698	0.654	0.698	8,494,288	0.6814	5.08%
2012-02-08	0	1.180	1.170	1.180	1.150	1.190	8,595,000	10,117,350	1.1771	0.659	0.654	0.659	0.642	0.665	15,386,386	0.6576	2.61%
2012-02-07	0	1.150	1.140	1.150	1.130	1.160	2,346,000	2,691,700	1.1474	0.642	0.637	0.642	0.631	0.648	4,199,705	0.6409	0.00%
2012-02-06	0	1.150	1.140	1.160	1.130	1.160	7,080,000	8,120,050	1.1469	0.642	0.637	0.648	0.631	0.648	12,674,301	0.6407	2.68%
2012-02-03	0	1.120	1.110	1.120	1.110	1.130	4,480,000	5,018,950	1.1203	0.626	0.620	0.626	0.620	0.631	8,019,896	0.6258	0.90%
2012-02-02	0	1.110	1.110	1.120	1.090	1.140	14,510,000	15,874,550	1.0940	0.620	0.620	0.626	0.609	0.637	25,975,156	0.6111	2.78%
2012-02-01	0	1.080	1.070	1.080	1.050	1.080	2,179,000	2,334,670	1.0714	0.603	0.598	0.603	0.587	0.603	3,900,749	0.5985	0.93%
2012-01-31	0	1.070	1.070	1.080	0.990	1.080	8,870,000	9,103,350	1.0263	0.598	0.598	0.603	0.553	0.603	15,878,679	0.5733	5.94%
2012-01-30	0	1.010	1.010	1.020	1.000	1.080	8,940,000	9,194,400	1.0285	0.564	0.564	0.570	0.559	0.603	16,003,990	0.5745	-4.72%
2012-01-27	0	1.060	1.070	1.080	1.060	1.080	5,735,000	6,117,700	1.0667	0.592	0.598	0.603	0.592	0.603	10,266,542	0.5959	0.00%
2012-01-26	0	1.060	1.060	1.070	1.050	1.090	8,355,000	8,934,750	1.0694	0.592	0.592	0.598	0.587	0.609	14,956,749	0.5974	-0.93%
2012-01-20	0	1.070	1.060	1.080	1.040	1.080	3,805,000	4,036,700	1.0609	0.598	0.592	0.603	0.581	0.603	6,811,542	0.5926	1.90%
2012-01-19	0	1.050	1.040	1.050	1.040	1.090	4,450,000	4,750,550	1.0675	0.587	0.581	0.587	0.581	0.609	7,966,192	0.5963	-2.78%
2012-01-18	0	1.080	1.070	1.080	1.030	1.110	3,175,000	3,430,350	1.0804	0.603	0.598	0.603	0.575	0.620	5,683,744	0.6035	-2.70%
2012-01-17	0	1.110	1.100	1.110	1.070	1.110	7,340,000	8,028,200	1.0938	0.620	0.614	0.620	0.598	0.620	13,139,741	0.6110	2.78%
2012-01-16	0	1.080	1.070	1.080	1.070	1.090	1,775,000	1,915,850	1.0794	0.603	0.598	0.603	0.598	0.609	3,177,526	0.6029	-0.92%
2012-01-13	0	1.090	1.080	1.090	1.080	1.100	3,565,000	3,894,400	1.0924	0.609	0.603	0.609	0.603	0.614	6,381,904	0.6102	-0.91%
2012-01-12	0	1.100	1.090	1.100	1.090	1.110	5,360,000	5,897,950	1.1004	0.614	0.609	0.614	0.609	0.620	9,595,233	0.6147	0.92%
2012-01-11	0	1.090	1.090	1.100	1.090	1.120	3,485,000	3,836,800	1.1009	0.609	0.609	0.614	0.609	0.626	6,238,692	0.6150	-1.80%
2012-01-10	0	1.110	1.100	1.110	1.060	1.110	6,435,000	6,908,950	1.0737	0.620	0.614	0.620	0.592	0.620	11,519,650	0.5998	3.74%
2012-01-09	0	1.070	1.060	1.070	1.060	1.090	2,290,000	2,454,450	1.0718	0.598	0.592	0.598	0.592	0.609	4,099,456	0.5987	-1.83%
2012-01-06	0	1.090	1.080	1.090	1.080	1.100	1,630,000	1,770,000	1.0859	0.609	0.603	0.609	0.603	0.614	2,917,953	0.6066	-1.80%
2012-01-05	0	1.110	1.090	1.110	1.100	1.130	8,670,000	9,572,150	1.1041	0.620	0.609	0.620	0.614	0.631	15,520,648	0.6167	0.91%
2012-01-04	0	1.100	1.090	1.110	1.080	1.110	4,650,000	5,080,100	1.0925	0.614	0.609	0.620	0.603	0.620	8,324,223	0.6103	0.00%
2012-01-03	0	1.100	1.080	1.110	1.080	1.120	2,160,000	2,361,600	1.0933	0.614	0.603	0.620	0.603	0.626	3,866,736	0.6107	-0.90%
2011-12-30	0	1.110	1.090	1.120	1.090	1.130	2,835,000	3,148,550	1.1106	0.620	0.609	0.626	0.609	0.631	5,075,091	0.6204	-1.77%
2011-12-29	0	1.130	1.120	1.130	1.120	1.150	1,595,000	1,800,950	1.1291	0.631	0.626	0.631	0.626	0.642	2,855,298	0.6307	-1.74%
2011-12-28	0	1.150	1.140	1.150	1.140	1.190	1,330,000	1,542,800	1.1600	0.642	0.637	0.642	0.637	0.665	2,380,907	0.6480	-3.36%
2011-12-23	0	1.190	1.170	1.190	1.180	1.230	1,315,000	1,567,950	1.1924	0.665	0.654	0.665	0.659	0.687	2,354,054	0.6661	-2.46%
2011-12-22	0	1.220	1.200	1.230	1.210	1.230	625,000	760,250	1.2164	0.682	0.670	0.687	0.676	0.687	1,118,847	0.6795	-0.81%
2011-12-21	0	1.230	1.210	1.230	1.220	1.250	370,000	454,500	1.2284	0.687	0.676	0.687	0.682	0.698	662,358	0.6862	-0.81%
2011-12-20	0	1.240	1.220	1.240	1.210	1.240	1,118,462	1,375,254	1.2296	0.693	0.682	0.693	0.676	0.693	2,002,221	0.6869	0.81%
2011-12-19	0	1.230	1.230	1.240	1.210	1.260	315,000	385,800	1.2248	0.687	0.687	0.693	0.676	0.704	563,899	0.6842	-3.15%
2011-12-16	0	1.270	1.240	1.270	1.230	1.270	510,000	637,250	1.2495	0.709	0.693	0.709	0.687	0.709	912,979	0.6980	2.42%
2011-12-15	0	1.240	1.230	1.250	1.230	1.270	220,000	274,400	1.2473	0.693	0.687	0.698	0.687	0.709	393,834	0.6967	-2.36%
2011-12-14	0	1.270	1.260	1.280	1.240	1.280	535,000	677,150	1.2657	0.709	0.704	0.715	0.693	0.715	957,733	0.7070	2.42%
2011-12-13	0	1.240	1.230	1.260	1.240	1.300	215,000	273,100	1.2702	0.693	0.687	0.704	0.693	0.726	384,883	0.7096	-2.90%
2011-12-12	0	1.320	1.320	1.330	1.280	1.350	1,010,000	1,332,250	1.3191	0.713	0.713	0.719	0.692	0.730	1,868,939	0.7128	0.76%
2011-12-09	0	1.310	1.310	1.320	1.260	1.310	490,000	629,700	1.2851	0.708	0.708	0.713	0.681	0.708	906,713	0.6945	1.55%
2011-12-08	0	1.290	1.280	1.300	1.260	1.320	590,000	760,450	1.2889	0.697	0.692	0.703	0.681	0.713	1,091,757	0.6965	-0.77%
2011-12-07	0	1.300	1.300	1.310	1.270	1.300	265,000	340,250	1.2840	0.703	0.703	0.708	0.686	0.703	490,365	0.6939	1.56%
2011-12-06	0	1.280	1.270	1.280	1.250	1.300	580,000	737,900	1.2722	0.692	0.686	0.692	0.676	0.703	1,073,252	0.6875	0.00%
2011-12-05	0	1.280	1.280	1.320	1.230	1.300	735,000	918,500	1.2497	0.692	0.692	0.713	0.665	0.703	1,360,070	0.6753	1.59%
2011-12-02	0	1.260	1.260	1.270	1.230	1.260	790,000	985,700	1.2477	0.681	0.681	0.686	0.665	0.681	1,461,843	0.6743	2.44%
2011-12-01	0	1.230	1.220	1.230	1.200	1.260	705,000	872,800	1.2380	0.665	0.659	0.665	0.648	0.681	1,304,557	0.6690	4.24%
2011-11-30	0	1.180	1.170	1.200	1.160	1.210	1,095,000	1,303,850	1.1907	0.638	0.632	0.648	0.627	0.654	2,026,226	0.6435	-2.48%
2011-11-29	0	1.210	1.210	1.220	1.190	1.230	6,350,000	7,495,300	1.1804	0.654	0.654	0.659	0.643	0.665	11,750,261	0.6379	3.42%
2011-11-28	0	1.170	1.170	1.220	1.170	1.200	55,000	64,500	1.1727	0.632	0.632	0.659	0.632	0.648	101,774	0.6338	1.74%
2011-11-25	0	1.150	1.140	1.200	1.150	1.160	60,000	69,500	1.1583	0.621	0.616	0.648	0.621	0.627	111,026	0.6260	-4.17%
2011-11-24	0	1.200	1.170	1.200	1.160	1.200	915,000	1,092,650	1.1942	0.648	0.632	0.648	0.627	0.648	1,693,148	0.6453	0.84%
2011-11-23	0	1.190	1.170	1.230	-	-	0	0	-	0.643	0.632	0.665	-	-	0	-	0.00%
2011-11-22	0	1.190	1.190	1.210	1.190	1.210	20,000	23,950	1.1975	0.643	0.643	0.654	0.643	0.654	37,009	0.6471	-2.46%
2011-11-21	0	1.220	1.190	1.240	1.210	1.220	95,000	115,700	1.2179	0.659	0.643	0.670	0.654	0.659	175,791	0.6582	3.39%
2011-11-18	0	1.180	1.180	1.210	1.180	1.200	200,000	237,450	1.1873	0.638	0.638	0.654	0.638	0.648	370,087	0.6416	-1.67%
2011-11-17	0	1.200	1.200	1.280	1.200	1.200	15,000	18,000	1.2000	0.648	0.648	0.692	0.648	0.648	27,757	0.6485	0.00%
2011-11-16	0	1.200	1.190	1.240	1.200	1.200	16,040,000	17,648,000	1.1002	0.648	0.643	0.670	0.648	0.648	29,680,974	0.5946	-0.83%
2011-11-15	0	1.210	1.210	1.230	1.210	1.210	25,000	30,250	1.2100	0.654	0.654	0.665	0.654	0.654	46,261	0.6539	-0.82%
2011-11-14	0	1.220	1.220	1.250	1.220	1.220	20,000	24,400	1.2200	0.659	0.659	0.676	0.659	0.659	37,009	0.6593	0.83%
2011-11-11	0	1.210	1.210	1.250	1.200	1.210	65,000	78,400	1.2062	0.654	0.654	0.676	0.648	0.654	120,278	0.6518	0.00%
2011-11-10	0	1.210	1.200	1.250	1.200	1.240	115,000	140,950	1.2257	0.654	0.648	0.676	0.648	0.670	212,800	0.6624	-3.20%
2011-11-09	0	1.250	1.250	1.270	1.250	1.280	270,000	343,400	1.2719	0.676	0.676	0.686	0.676	0.692	499,617	0.6873	-1.57%
2011-11-08	0	1.270	1.270	1.280	1.240	1.280	370,000	465,100	1.2570	0.686	0.686	0.692	0.670	0.692	684,661	0.6793	-1.55%
2011-11-07	0	1.290	1.280	1.300	1.270	1.350	1,025,000	1,351,700	1.3187	0.697	0.692	0.703	0.686	0.730	1,896,696	0.7127	2.38%
2011-11-04	0	1.260	1.260	1.270	1.230	1.270	280,000	351,400	1.2550	0.681	0.681	0.686	0.665	0.686	518,122	0.6782	2.44%
2011-11-03	0	1.230	1.230	1.260	1.200	1.240	260,000	320,450	1.2325	0.665	0.665	0.681	0.648	0.670	481,113	0.6661	0.82%
2011-11-02	0	1.220	1.220	1.250	1.180	1.250	265,000	319,150	1.2043	0.659	0.659	0.676	0.638	0.676	490,365	0.6508	-0.81%
2011-11-01	0	1.230	1.230	1.250	1.220	1.250	315,000	386,650	1.2275	0.665	0.665	0.676	0.659	0.676	582,887	0.6633	-4.65%
2011-10-31	0	1.290	1.260	1.290	1.230	1.290	135,000	169,650	1.2567	0.697	0.681	0.697	0.665	0.697	249,809	0.6791	-0.77%
2011-10-28	0	1.300	1.280	1.300	1.260	1.310	635,000	824,700	1.2987	0.703	0.692	0.703	0.681	0.708	1,175,026	0.7019	2.36%
2011-10-27	0	1.270	1.270	1.280	1.220	1.280	400,000	502,150	1.2554	0.686	0.686	0.692	0.659	0.692	740,174	0.6784	4.10%
2011-10-26	0	1.220	1.200	1.220	1.160	1.220	275,000	327,100	1.1895	0.659	0.648	0.659	0.627	0.659	508,870	0.6428	0.83%
2011-10-25	0	1.210	1.180	1.220	1.180	1.220	170,000	203,900	1.1994	0.654	0.638	0.659	0.638	0.659	314,574	0.6482	0.83%
2011-10-24	0	1.200	1.190	1.210	1.170	1.210	520,000	625,000	1.2019	0.648	0.643	0.654	0.632	0.654	962,226	0.6495	4.35%
2011-10-21	0	1.150	1.140	1.180	1.140	1.200	195,000	226,150	1.1597	0.621	0.616	0.638	0.616	0.648	360,835	0.6267	0.00%
2011-10-20	0	1.150	1.150	1.190	1.130	1.180	136,220	156,366	1.1479	0.621	0.621	0.643	0.611	0.638	252,066	0.6203	-3.36%
2011-10-19	0	1.190	1.190	1.210	1.150	1.220	5,265,000	5,813,150	1.1041	0.643	0.643	0.654	0.621	0.659	9,742,539	0.5967	6.25%
2011-10-18	0	1.120	1.110	1.150	1.120	1.200	615,000	702,725	1.1426	0.605	0.600	0.621	0.605	0.648	1,138,017	0.6175	-8.20%
2011-10-17	0	1.220	1.220	1.230	1.200	1.250	2,645,000	3,155,750	1.1931	0.659	0.659	0.665	0.648	0.676	4,894,400	0.6448	3.39%
2011-10-14	0	1.180	1.180	1.240	1.140	1.220	299,043	353,466	1.1820	0.638	0.638	0.670	0.616	0.659	553,360	0.6388	-1.67%
2011-10-13	0	1.200	1.190	1.210	1.180	1.240	964,043	1,164,192	1.2076	0.648	0.643	0.654	0.638	0.670	1,783,899	0.6526	9.09%
2011-10-12	0	1.100	1.090	1.110	1.010	1.110	1,625,040	1,759,090	1.0825	0.594	0.589	0.600	0.546	0.600	3,007,031	0.5850	3.77%
2011-10-11	0	1.060	1.040	1.060	1.040	1.120	1,255,000	1,325,950	1.0565	0.573	0.562	0.573	0.562	0.605	2,322,296	0.5710	3.92%
2011-10-10	0	1.020	1.020	1.040	1.020	1.050	195,000	201,500	1.0333	0.551	0.551	0.562	0.551	0.567	360,835	0.5584	-2.86%
2011-10-07	0	1.050	1.050	1.070	1.050	1.120	7,935,000	8,575,250	1.0807	0.567	0.567	0.578	0.567	0.605	14,683,200	0.5840	-2.78%
2011-10-06	0	1.080	1.040	1.080	1.030	1.090	40,375,000	40,025,300	0.9913	0.584	0.562	0.584	0.557	0.589	74,711,304	0.5357	9.09%
2011-10-04	0	0.990	0.970	0.990	0.970	1.020	609,730	609,993	1.0004	0.535	0.524	0.535	0.524	0.551	1,128,266	0.5406	-1.98%
2011-10-03	0	1.010	0.990	1.020	0.980	1.100	490,000	499,400	1.0192	0.546	0.535	0.551	0.530	0.594	906,713	0.5508	-10.62%
2011-09-30	0	1.130	1.120	1.160	1.100	1.160	575,000	658,650	1.1455	0.611	0.605	0.627	0.594	0.627	1,064,000	0.6190	-2.59%
2011-09-28	0	1.160	1.150	1.160	1.150	1.180	498,000	580,840	1.1663	0.627	0.621	0.627	0.621	0.638	921,517	0.6303	-0.85%
2011-09-27	0	1.170	1.160	1.180	1.160	1.210	2,145,000	2,533,825	1.1813	0.632	0.627	0.638	0.627	0.654	3,969,183	0.6384	0.00%
2011-09-26	0	1.170	1.160	1.170	1.150	1.250	2,216,000	2,626,760	1.1854	0.632	0.627	0.632	0.621	0.676	4,100,563	0.6406	-0.85%
2011-09-23	0	1.180	1.180	1.200	1.120	1.200	730,000	850,675	1.1653	0.638	0.638	0.648	0.605	0.648	1,350,817	0.6297	-3.28%
2011-09-22	0	1.220	1.220	1.240	1.220	1.280	1,155,000	1,437,450	1.2445	0.659	0.659	0.670	0.659	0.692	2,137,252	0.6726	-3.94%
2011-09-21	0	1.270	1.270	1.280	1.250	1.300	2,575,000	3,300,112	1.2816	0.686	0.686	0.692	0.676	0.703	4,764,870	0.6926	0.00%
2011-09-20	0	1.270	1.270	1.290	1.240	1.350	1,695,000	2,170,600	1.2806	0.686	0.686	0.697	0.670	0.730	3,136,487	0.6920	0.79%
2011-09-19	0	1.260	1.260	1.270	1.260	1.290	870,000	1,106,600	1.2720	0.681	0.681	0.686	0.681	0.697	1,609,878	0.6874	-2.33%
2011-09-16	0	1.290	1.280	1.290	1.260	1.310	2,275,000	2,936,760	1.2909	0.697	0.692	0.697	0.681	0.708	4,209,739	0.6976	3.20%
2011-09-15	0	1.250	1.250	1.280	1.250	1.310	1,470,000	1,897,380	1.2907	0.676	0.676	0.692	0.676	0.708	2,720,139	0.6975	-2.34%
2011-09-14	0	1.280	1.280	1.290	1.280	1.360	1,975,000	2,598,015	1.3155	0.692	0.692	0.697	0.692	0.735	3,654,609	0.7109	-2.29%
2011-09-12	0	1.310	1.300	1.320	1.290	1.330	1,160,000	1,535,050	1.3233	0.708	0.703	0.713	0.697	0.719	2,146,504	0.7151	-2.24%
2011-09-09	0	1.340	1.310	1.350	1.340	1.360	2,105,000	2,851,675	1.3547	0.724	0.708	0.730	0.724	0.735	3,895,165	0.7321	-0.74%
2011-09-08	0	1.350	1.340	1.350	1.340	1.380	2,160,000	2,907,800	1.3462	0.730	0.724	0.730	0.724	0.746	3,996,939	0.7275	0.75%
2011-09-07	0	1.340	1.320	1.350	1.320	1.380	635,000	852,150	1.3420	0.724	0.713	0.730	0.713	0.746	1,175,026	0.7252	0.75%
2011-09-06	0	1.330	1.320	1.330	1.300	1.340	515,000	681,950	1.3242	0.719	0.713	0.719	0.703	0.724	952,974	0.7156	-2.21%
2011-09-05	0	1.360	1.350	1.370	1.360	1.400	455,000	624,850	1.3733	0.735	0.730	0.740	0.735	0.757	841,948	0.7421	-4.23%
2011-09-02	0	1.420	1.410	1.420	1.410	1.430	1,575,000	2,239,200	1.4217	0.767	0.762	0.767	0.762	0.773	2,914,435	0.7683	-0.70%
2011-09-01	0	1.430	1.430	1.440	1.410	1.470	1,640,000	2,384,850	1.4542	0.773	0.773	0.778	0.762	0.794	3,034,713	0.7859	-1.38%
2011-08-31	0	1.450	1.430	1.450	1.420	1.460	1,210,000	1,737,050	1.4356	0.784	0.773	0.784	0.767	0.789	2,239,026	0.7758	3.57%
2011-08-30	0	1.400	1.400	1.420	1.390	1.460	800,000	1,137,350	1.4217	0.757	0.757	0.767	0.751	0.789	1,480,348	0.7683	0.00%
2011-08-29	0	1.400	1.380	1.410	1.370	1.400	1,290,000	1,780,450	1.3802	0.757	0.746	0.762	0.740	0.757	2,387,061	0.7459	1.45%
2011-08-26	0	1.380	1.360	1.380	1.360	1.390	580,000	791,050	1.3639	0.746	0.735	0.746	0.735	0.751	1,073,252	0.7371	1.47%
2011-08-25	0	1.360	1.350	1.360	1.350	1.360	455,000	617,900	1.3580	0.735	0.730	0.735	0.730	0.735	841,948	0.7339	-2.16%
2011-08-24	0	1.390	1.390	1.410	1.360	1.390	330,000	453,350	1.3738	0.751	0.751	0.762	0.735	0.751	610,643	0.7424	0.00%
2011-08-23	0	1.390	1.380	1.390	1.370	1.390	470,000	649,850	1.3827	0.751	0.746	0.751	0.740	0.751	869,704	0.7472	2.21%
2011-08-22	0	1.360	1.350	1.380	1.310	1.440	580,000	795,700	1.3719	0.735	0.730	0.746	0.708	0.778	1,073,252	0.7414	-7.48%
2011-08-19	0	1.470	1.450	1.470	1.450	1.470	620,000	904,750	1.4593	0.794	0.784	0.794	0.784	0.794	1,147,270	0.7886	-3.29%
2011-08-18	0	1.520	1.510	1.530	1.500	1.550	645,000	979,250	1.5182	0.821	0.816	0.827	0.811	0.838	1,193,530	0.8205	1.33%
2011-08-17	0	1.550	1.540	1.550	1.540	1.600	1,070,000	1,669,600	1.5604	0.811	0.805	0.811	0.805	0.837	2,045,964	0.8160	-1.90%
2011-08-16	0	1.580	1.580	1.590	1.540	1.580	475,300	741,656	1.5604	0.826	0.826	0.832	0.805	0.826	908,829	0.8161	1.94%
2011-08-15	0	1.550	1.550	1.570	1.550	1.570	380,000	592,400	1.5589	0.811	0.811	0.821	0.811	0.821	726,604	0.8153	0.00%
2011-08-12	0	1.550	1.530	1.560	1.520	1.560	860,000	1,317,750	1.5323	0.811	0.800	0.816	0.795	0.816	1,644,420	0.8013	3.33%
2011-08-11	0	1.500	1.490	1.530	1.480	1.510	350,000	521,750	1.4907	0.784	0.779	0.800	0.774	0.790	669,241	0.7796	-1.32%
2011-08-10	0	1.520	1.500	1.520	1.500	1.540	601,112	912,164	1.5175	0.795	0.784	0.795	0.784	0.805	1,149,396	0.7936	4.83%
2011-08-09	0	1.450	1.450	1.460	1.340	1.480	1,095,000	1,576,400	1.4396	0.758	0.758	0.764	0.701	0.774	2,093,767	0.7529	-3.97%
2011-08-08	0	1.510	1.500	1.530	1.360	1.550	2,035,000	2,935,900	1.4427	0.790	0.784	0.800	0.711	0.811	3,891,156	0.7545	-5.63%
2011-08-05	0	1.600	1.600	1.610	1.560	1.650	1,942,000	3,120,610	1.6069	0.837	0.837	0.842	0.816	0.863	3,713,329	0.8404	-8.05%
2011-08-04	0	1.740	1.720	1.740	1.730	1.740	340,000	589,000	1.7324	0.910	0.900	0.910	0.905	0.910	650,119	0.9060	0.00%
2011-08-03	0	1.740	1.730	1.740	1.680	1.780	1,855,000	3,216,800	1.7341	0.910	0.905	0.910	0.879	0.931	3,546,975	0.9069	-2.79%
2011-08-02	0	1.790	1.780	1.790	1.790	1.830	495,000	888,550	1.7951	0.936	0.931	0.936	0.936	0.957	946,497	0.9388	-1.65%
2011-08-01	0	1.820	1.810	1.830	1.790	1.830	2,110,000	3,825,150	1.8129	0.952	0.947	0.957	0.936	0.957	4,034,565	0.9481	1.11%
2011-07-29	0	1.800	1.780	1.800	1.770	1.800	625,000	1,116,150	1.7858	0.941	0.931	0.941	0.926	0.941	1,195,072	0.9340	0.00%
2011-07-28	0	1.800	1.770	1.800	1.740	1.800	1,805,000	3,183,850	1.7639	0.941	0.926	0.941	0.910	0.941	3,451,369	0.9225	0.56%
2011-07-27	0	1.790	1.790	1.810	1.680	1.840	3,650,000	6,512,250	1.7842	0.936	0.936	0.947	0.879	0.962	6,979,223	0.9331	4.07%
2011-07-26	0	1.720	1.700	1.720	1.680	1.720	880,000	1,490,550	1.6938	0.900	0.889	0.900	0.879	0.900	1,682,662	0.8858	1.18%
2011-07-25	0	1.700	1.690	1.700	1.690	1.740	265,000	453,450	1.7111	0.889	0.884	0.889	0.884	0.910	506,711	0.8949	-2.30%
2011-07-22	0	1.740	1.730	1.750	1.690	1.740	1,100,000	1,880,450	1.7095	0.910	0.905	0.915	0.884	0.910	2,103,328	0.8940	2.35%
2011-07-21	0	1.700	1.700	1.710	1.700	1.750	765,000	1,309,150	1.7113	0.889	0.889	0.894	0.889	0.915	1,462,769	0.8950	-1.16%
2011-07-20	0	1.720	1.690	1.740	1.660	1.720	495,000	832,900	1.6826	0.900	0.884	0.910	0.868	0.900	946,497	0.8800	2.38%
2011-07-19	0	1.680	1.680	1.690	1.670	1.700	890,000	1,498,200	1.6834	0.879	0.879	0.884	0.873	0.889	1,701,783	0.8804	-2.89%
2011-07-18	0	1.730	1.720	1.750	1.720	1.740	555,000	959,950	1.7296	0.905	0.900	0.915	0.900	0.910	1,061,224	0.9046	-2.26%
2011-07-15	0	1.770	1.720	1.770	1.730	1.770	850,000	1,483,250	1.7450	0.926	0.900	0.926	0.905	0.926	1,625,299	0.9126	0.57%
2011-07-14	0	1.760	1.750	1.780	1.760	1.790	400,000	711,200	1.7780	0.920	0.915	0.931	0.920	0.936	764,846	0.9299	-1.68%
2011-07-13	0	1.790	1.770	1.800	1.780	1.800	300,000	535,100	1.7837	0.936	0.926	0.941	0.931	0.941	573,635	0.9328	2.29%
2011-07-12	0	1.750	1.720	1.760	1.750	1.830	480,000	863,800	1.7996	0.915	0.900	0.920	0.915	0.957	917,816	0.9411	-4.37%
2011-07-11	0	1.830	1.830	1.860	1.830	1.890	465,000	864,600	1.8594	0.957	0.957	0.973	0.957	0.988	889,134	0.9724	-2.14%
2011-07-08	0	1.870	1.860	1.870	1.850	1.880	484,000	902,430	1.8645	0.978	0.973	0.978	0.968	0.983	925,464	0.9751	1.08%
2011-07-07	0	1.850	1.850	1.860	1.830	1.850	130,000	239,400	1.8415	0.968	0.968	0.973	0.957	0.968	248,575	0.9631	-1.07%
2011-07-06	0	1.870	1.870	1.890	1.870	1.900	460,000	861,500	1.8728	0.978	0.978	0.988	0.978	0.994	879,573	0.9795	0.00%
2011-07-05	0	1.870	1.870	1.900	1.870	1.950	635,000	1,207,400	1.9014	0.978	0.978	0.994	0.978	1.020	1,214,194	0.9944	-5.08%
2011-07-04	0	1.970	1.970	1.980	1.970	2.040	580,000	1,158,950	1.9982	1.030	1.030	1.036	1.030	1.067	1,109,027	1.0450	-1.01%
2011-06-30	0	1.990	1.990	2.000	1.850	2.020	3,510,000	6,916,100	1.9704	1.041	1.041	1.046	0.968	1.056	6,711,527	1.0305	6.42%
2011-06-29	0	1.870	1.850	1.880	1.720	1.890	2,330,000	4,237,250	1.8186	0.978	0.968	0.983	0.900	0.988	4,455,230	0.9511	-1.58%
2011-06-28	0	1.900	1.880	1.900	1.880	1.920	585,000	1,113,500	1.9034	0.994	0.983	0.994	0.983	1.004	1,118,588	0.9955	-0.52%
2011-06-27	0	1.910	1.900	1.910	1.850	1.980	1,185,000	2,254,250	1.9023	0.999	0.994	0.999	0.968	1.036	2,265,857	0.9949	3.24%
2011-06-24	0	1.850	1.830	1.850	1.820	1.850	510,000	939,300	1.8418	0.968	0.957	0.968	0.952	0.968	975,179	0.9632	1.65%
2011-06-23	0	1.820	1.810	1.830	1.820	1.830	480,000	875,550	1.8241	0.952	0.947	0.957	0.952	0.957	917,816	0.9539	-0.55%
2011-06-22	0	1.830	1.820	1.830	1.810	1.850	760,000	1,394,250	1.8345	0.957	0.952	0.957	0.947	0.968	1,453,208	0.9594	1.10%
2011-06-21	0	1.810	1.800	1.810	1.770	1.820	485,000	874,950	1.8040	0.947	0.941	0.947	0.926	0.952	927,376	0.9435	1.69%
2011-06-20	0	1.780	1.780	1.810	1.780	1.820	300,000	539,850	1.7995	0.931	0.931	0.947	0.931	0.952	573,635	0.9411	-0.56%
2011-06-17	0	1.790	1.790	1.800	1.790	1.830	85,000	153,250	1.8029	0.936	0.936	0.941	0.936	0.957	162,530	0.9429	-0.56%
2011-06-16	0	1.800	1.800	1.810	1.800	1.860	320,000	581,100	1.8159	0.941	0.941	0.947	0.941	0.973	611,877	0.9497	-3.23%
2011-06-15	0	1.860	1.860	1.910	1.850	1.880	1,080,000	2,013,700	1.8645	0.973	0.973	0.999	0.968	0.983	2,065,085	0.9751	0.54%
2011-06-14	0	1.850	1.820	1.850	1.780	1.860	425,000	780,950	1.8375	0.968	0.952	0.968	0.931	0.973	812,649	0.9610	0.54%
2011-06-13	0	1.840	1.840	1.850	1.800	1.860	1,130,000	2,060,600	1.8235	0.962	0.962	0.968	0.941	0.973	2,160,691	0.9537	-2.65%
2011-06-10	0	1.890	1.890	1.900	1.870	1.940	1,090,500	2,073,095	1.9010	0.988	0.988	0.994	0.978	1.015	2,085,162	0.9942	-1.56%
2011-06-09	0	1.920	1.870	1.920	1.800	1.970	1,605,000	3,067,550	1.9112	1.004	0.978	1.004	0.941	1.030	3,068,946	0.9995	-2.54%
2011-06-08	0	1.970	1.960	1.980	1.970	2.000	1,043,333	2,068,016	1.9821	1.030	1.025	1.036	1.030	1.046	1,994,974	1.0366	-2.96%
2011-06-07	0	2.030	2.010	2.040	2.000	2.090	2,130,000	4,347,400	2.0410	1.062	1.051	1.067	1.046	1.093	4,072,807	1.0674	0.50%
2011-06-03	0	2.020	2.000	2.020	2.000	2.060	2,268,333	4,614,449	2.0343	1.056	1.046	1.056	1.046	1.077	4,337,316	1.0639	0.00%
2011-06-02	0	2.020	2.020	2.030	1.880	2.040	3,269,000	6,483,710	1.9834	1.056	1.056	1.062	0.983	1.067	6,250,707	1.0373	4.66%
2011-06-01	0	1.930	1.920	1.930	1.900	1.960	1,825,000	3,515,800	1.9265	1.009	1.004	1.009	0.994	1.025	3,489,612	1.0075	-1.53%
2011-05-31	0	1.960	1.940	1.960	1.750	2.000	3,192,000	5,868,550	1.8385	1.025	1.015	1.025	0.915	1.046	6,103,474	0.9615	12.00%
2011-05-30	0	1.750	1.740	1.750	1.730	1.770	410,000	715,650	1.7455	0.915	0.910	0.915	0.905	0.926	783,968	0.9129	1.16%
2011-05-27	0	1.730	1.710	1.730	1.710	1.740	1,042,231	1,789,431	1.7169	0.905	0.894	0.905	0.894	0.910	1,992,867	0.8979	1.17%
2011-05-26	0	1.710	1.710	1.720	1.710	1.730	2,850,000	4,905,400	1.7212	0.894	0.894	0.900	0.894	0.905	5,449,530	0.9002	-1.72%
2011-05-25	0	1.740	1.710	1.740	1.720	1.770	2,545,000	4,436,700	1.7433	0.910	0.894	0.910	0.900	0.926	4,866,335	0.9117	-2.25%
2011-05-24	0	1.780	1.770	1.790	1.750	1.790	735,000	1,302,950	1.7727	0.931	0.926	0.936	0.915	0.936	1,405,405	0.9271	1.14%
2011-05-23	0	1.760	1.730	1.760	1.730	1.820	885,000	1,561,000	1.7638	0.920	0.905	0.920	0.905	0.952	1,692,223	0.9225	-0.56%
2011-05-20	0	1.770	1.760	1.770	1.750	1.820	1,250,000	2,221,550	1.7772	0.926	0.920	0.926	0.915	0.952	2,390,145	0.9295	-3.28%
2011-05-19	0	1.830	1.820	1.830	1.790	1.840	1,380,000	2,511,650	1.8200	0.957	0.952	0.957	0.936	0.962	2,638,720	0.9518	2.23%
2011-05-18	0	1.790	1.770	1.790	1.710	1.800	1,830,000	3,228,400	1.7642	0.936	0.926	0.936	0.894	0.941	3,499,172	0.9226	5.29%
2011-05-17	0	1.700	1.690	1.700	1.680	1.730	1,515,000	2,579,600	1.7027	0.889	0.884	0.889	0.879	0.905	2,896,856	0.8905	0.00%
2011-05-16	0	1.700	1.690	1.700	1.680	1.730	1,775,000	3,018,100	1.7003	0.889	0.884	0.889	0.879	0.905	3,394,006	0.8892	-2.86%
2011-05-13	0	1.750	1.720	1.730	1.730	1.770	720,000	1,251,950	1.7388	0.915	0.900	0.905	0.905	0.926	1,376,723	0.9094	1.16%
2011-05-12	0	1.730	1.730	1.750	1.720	1.780	540,000	937,800	1.7367	0.905	0.905	0.915	0.900	0.931	1,032,543	0.9082	-2.26%
2011-05-11	0	1.770	1.760	1.770	1.730	1.780	925,690	1,632,971	1.7641	0.926	0.920	0.926	0.905	0.931	1,770,027	0.9226	2.31%
2011-05-09	0	1.730	1.720	1.730	1.720	1.770	705,000	1,224,000	1.7362	0.905	0.900	0.905	0.900	0.926	1,348,042	0.9080	0.58%
2011-05-06	0	1.720	1.720	1.750	1.720	1.770	525,050	914,035	1.7409	0.900	0.900	0.915	0.900	0.926	1,003,956	0.9104	-1.71%
2011-05-05	0	1.750	1.750	1.770	1.660	1.770	2,935,000	5,062,500	1.7249	0.915	0.915	0.926	0.868	0.926	5,612,060	0.9021	5.42%
2011-05-04	0	1.660	1.650	1.660	1.630	1.680	3,445,000	5,715,800	1.6592	0.868	0.863	0.868	0.852	0.879	6,587,239	0.8677	-0.60%
2011-05-03	0	1.670	1.650	1.670	1.630	1.680	1,495,000	2,470,950	1.6528	0.873	0.863	0.873	0.852	0.879	2,858,613	0.8644	1.21%
2011-04-29	0	1.650	1.650	1.660	1.600	1.670	2,160,000	3,552,550	1.6447	0.863	0.863	0.868	0.837	0.873	4,130,170	0.8601	0.61%
2011-04-28	0	1.640	1.610	1.640	1.590	1.640	2,985,000	4,840,550	1.6216	0.858	0.842	0.858	0.832	0.858	5,707,666	0.8481	2.50%
2011-04-27	0	1.600	1.600	1.610	1.560	1.610	3,390,000	5,403,250	1.5939	0.837	0.837	0.842	0.816	0.842	6,482,073	0.8336	1.91%
2011-04-26	0	1.570	1.570	1.590	1.520	1.600	3,470,000	5,471,600	1.5768	0.821	0.821	0.832	0.795	0.837	6,635,042	0.8247	2.61%
2011-04-21	0	1.530	1.520	1.530	1.520	1.560	2,395,000	3,680,850	1.5369	0.800	0.795	0.800	0.795	0.816	4,579,518	0.8038	-1.29%
2011-04-20	0	1.550	1.510	1.560	1.500	1.550	2,280,000	3,471,800	1.5227	0.811	0.790	0.816	0.784	0.811	4,359,624	0.7964	1.31%
2011-04-19	0	1.530	1.510	1.530	1.500	1.550	1,010,000	1,531,200	1.5160	0.800	0.790	0.800	0.784	0.811	1,931,237	0.7929	0.00%
2011-04-18	0	1.530	1.540	1.550	1.500	1.580	4,486,000	6,926,730	1.5441	0.800	0.805	0.811	0.784	0.826	8,577,752	0.8075	2.68%
2011-04-15	0	1.490	1.490	1.500	1.470	1.510	1,710,000	2,545,000	1.4883	0.779	0.779	0.784	0.769	0.790	3,269,718	0.7784	2.05%
2011-04-14	0	1.460	1.460	1.470	1.430	1.470	1,015,000	1,475,450	1.4536	0.764	0.764	0.769	0.748	0.769	1,940,798	0.7602	0.69%
2011-04-13	0	1.450	1.430	1.450	1.420	1.450	1,087,000	1,549,190	1.4252	0.758	0.748	0.758	0.743	0.758	2,078,470	0.7454	2.11%
2011-04-12	0	1.420	1.420	1.440	1.420	1.460	1,675,000	2,387,100	1.4251	0.743	0.743	0.753	0.743	0.764	3,202,794	0.7453	-3.40%
2011-04-11	0	1.470	1.450	1.470	1.420	1.470	685,000	994,650	1.4520	0.769	0.758	0.769	0.743	0.769	1,309,799	0.7594	2.80%
2011-04-08	0	1.430	1.420	1.430	1.420	1.440	555,000	793,250	1.4293	0.748	0.743	0.748	0.743	0.753	1,061,224	0.7475	-1.38%
2011-04-07	0	1.450	1.440	1.450	1.420	1.450	560,000	805,800	1.4389	0.758	0.753	0.758	0.743	0.758	1,070,785	0.7525	1.40%
2011-04-06	0	1.430	1.430	1.440	1.410	1.460	930,000	1,334,250	1.4347	0.748	0.748	0.753	0.737	0.764	1,778,268	0.7503	0.00%
2011-04-04	0	1.430	1.430	1.450	1.420	1.450	820,000	1,182,950	1.4426	0.748	0.748	0.758	0.743	0.758	1,567,935	0.7545	0.00%
2011-04-01	0	1.430	1.420	1.430	1.400	1.470	645,000	908,750	1.4089	0.748	0.743	0.748	0.732	0.769	1,233,315	0.7368	-0.69%
2011-03-31	0	1.440	1.420	1.440	1.370	1.460	2,010,000	2,847,850	1.4168	0.753	0.743	0.753	0.716	0.764	3,843,353	0.7410	5.88%
2011-03-30	0	1.360	1.360	1.370	1.360	1.400	380,000	521,500	1.3724	0.711	0.711	0.716	0.711	0.732	726,604	0.7177	1.49%
2011-03-29	0	1.340	1.340	1.350	1.330	1.350	2,405,000	3,222,450	1.3399	0.701	0.701	0.706	0.696	0.706	4,598,639	0.7007	1.52%
2011-03-28	0	1.320	1.310	1.330	1.300	1.350	795,000	1,055,300	1.3274	0.690	0.685	0.696	0.680	0.706	1,520,132	0.6942	0.76%
2011-03-25	0	1.310	1.310	1.320	1.300	1.320	1,340,000	1,753,400	1.3085	0.685	0.685	0.690	0.680	0.690	2,562,235	0.6843	2.34%
2011-03-24	0	1.280	1.280	1.290	1.240	1.290	920,000	1,168,900	1.2705	0.669	0.669	0.675	0.648	0.675	1,759,147	0.6645	4.07%
2011-03-23	0	1.230	1.230	1.250	1.230	1.250	415,000	513,900	1.2383	0.643	0.643	0.654	0.643	0.654	793,528	0.6476	-1.60%
2011-03-22	0	1.250	1.240	1.250	1.220	1.250	635,000	785,900	1.2376	0.654	0.648	0.654	0.638	0.654	1,214,194	0.6473	2.46%
2011-03-21	0	1.220	1.220	1.230	1.210	1.230	775,000	940,300	1.2133	0.638	0.638	0.643	0.633	0.643	1,481,890	0.6345	3.39%
2011-03-18	0	1.180	1.180	1.210	1.180	1.230	1,895,000	2,284,000	1.2053	0.617	0.617	0.633	0.617	0.643	3,623,460	0.6303	0.00%
2011-03-17	0	1.180	1.180	1.190	1.180	1.240	1,405,000	1,688,800	1.2020	0.617	0.617	0.622	0.617	0.648	2,686,523	0.6286	-5.60%
2011-03-16	0	1.250	1.240	1.250	1.200	1.270	895,000	1,109,450	1.2396	0.654	0.648	0.654	0.628	0.664	1,711,344	0.6483	1.63%
2011-03-15	0	1.230	1.230	1.250	1.190	1.300	2,535,000	3,147,450	1.2416	0.643	0.643	0.654	0.622	0.680	4,847,214	0.6493	-6.11%
2011-03-14	0	1.310	1.310	1.320	1.290	1.320	445,000	576,800	1.2962	0.685	0.685	0.690	0.675	0.690	850,892	0.6779	0.00%
2011-03-11	0	1.310	1.300	1.310	1.290	1.330	2,020,000	2,645,550	1.3097	0.685	0.680	0.685	0.675	0.696	3,862,474	0.6849	-2.24%
2011-03-10	0	1.340	1.330	1.350	1.330	1.380	1,710,000	2,298,000	1.3439	0.701	0.696	0.706	0.696	0.722	3,269,718	0.7028	-2.90%
2011-03-09	0	1.380	1.380	1.390	1.360	1.420	1,910,000	2,640,750	1.3826	0.722	0.722	0.727	0.711	0.743	3,652,141	0.7231	-1.43%
2011-03-08	0	1.400	1.390	1.400	1.390	1.420	760,000	1,065,850	1.4024	0.732	0.727	0.732	0.727	0.743	1,453,208	0.7334	-1.41%
2011-03-07	0	1.420	1.420	1.430	1.400	1.450	919,000	1,312,350	1.4280	0.743	0.743	0.748	0.732	0.758	1,757,235	0.7468	-2.07%
2011-03-04	0	1.450	1.450	1.460	1.440	1.500	1,355,000	1,981,450	1.4623	0.758	0.758	0.764	0.753	0.784	2,590,917	0.7648	-2.68%
2011-03-03	0	1.490	1.460	1.470	1.450	1.530	2,385,000	3,590,350	1.5054	0.779	0.764	0.769	0.758	0.800	4,560,397	0.7873	2.76%
2011-03-02	0	1.450	1.450	1.460	1.380	1.480	1,980,000	2,836,600	1.4326	0.758	0.758	0.764	0.722	0.774	3,785,990	0.7492	5.07%
2011-03-01	0	1.380	1.390	1.400	1.330	1.410	4,020,000	5,502,750	1.3688	0.722	0.727	0.732	0.696	0.737	7,686,706	0.7159	-28.50%
2011-02-28	0	1.970	1.960	1.970	1.870	1.970	3,380,000	6,527,050	1.9311	1.009	1.004	1.009	0.958	1.009	6,596,899	0.9894	3.68%
2011-02-25	0	1.900	1.900	1.930	1.740	1.990	3,353,600	6,228,270	1.8572	0.973	0.973	0.989	0.892	1.020	6,545,373	0.9516	9.20%
2011-02-24	0	1.740	1.740	1.760	1.730	1.770	1,740,000	3,050,300	1.7530	0.892	0.892	0.902	0.886	0.907	3,396,037	0.8982	-1.69%
2011-02-23	0	1.770	1.770	1.790	1.760	1.790	1,385,000	2,450,500	1.7693	0.907	0.907	0.917	0.902	0.917	2,703,167	0.9065	0.00%
2011-02-22	0	1.770	1.780	1.790	1.770	1.800	1,975,000	3,523,450	1.7840	0.907	0.912	0.917	0.907	0.922	3,854,697	0.9141	-0.56%
2011-02-21	0	1.780	1.780	1.790	1.780	1.830	3,920,180	7,072,912	1.8042	0.912	0.912	0.917	0.912	0.938	7,651,193	0.9244	-1.11%
2011-02-18	0	1.800	1.800	1.810	1.760	1.820	2,280,992	4,084,565	1.7907	0.922	0.922	0.927	0.902	0.932	4,451,915	0.9175	1.69%
2011-02-17	0	1.770	1.760	1.770	1.760	1.800	2,225,000	3,935,550	1.7688	0.907	0.902	0.907	0.902	0.922	4,342,633	0.9063	-1.67%
2011-02-16	0	1.800	1.790	1.800	1.770	1.820	1,755,000	3,146,000	1.7926	0.922	0.917	0.922	0.907	0.932	3,425,313	0.9185	0.00%
2011-02-15	0	1.800	1.800	1.820	1.790	1.850	2,265,000	4,138,000	1.8269	0.922	0.922	0.932	0.917	0.948	4,420,703	0.9361	37.04%
2011-02-14	0	1.870	1.850	1.870	1.850	1.880	915,000	1,705,850	1.8643	0.673	0.666	0.673	0.666	0.677	2,542,470	0.6709	1.08%
2011-02-11	0	1.850	1.830	1.850	1.840	1.900	800,000	1,482,100	1.8526	0.666	0.659	0.666	0.662	0.684	2,222,924	0.6667	-2.63%
2011-02-10	0	1.900	1.890	1.910	1.900	1.930	630,000	1,203,600	1.9105	0.684	0.680	0.687	0.684	0.695	1,750,553	0.6876	-3.06%
2011-02-09	0	1.960	1.950	1.970	1.930	1.960	1,455,000	2,833,800	1.9476	0.705	0.702	0.709	0.695	0.705	4,042,943	0.7009	0.00%
2011-02-08	0	1.960	1.960	1.970	1.940	1.970	1,677,121	3,276,987	1.9539	0.705	0.705	0.709	0.698	0.709	4,660,141	0.7032	0.51%
2011-02-07	0	1.950	1.950	1.960	1.920	1.960	1,145,000	2,224,800	1.9431	0.702	0.702	0.705	0.691	0.705	3,181,560	0.6993	-0.51%
2011-02-02	0	1.960	1.950	1.960	1.930	1.960	420,000	814,000	1.9381	0.705	0.702	0.705	0.695	0.705	1,167,035	0.6975	1.03%
2011-02-01	0	1.940	1.930	1.940	1.900	1.960	1,266,320	2,424,845	1.9149	0.698	0.695	0.698	0.684	0.705	3,518,667	0.6891	3.19%
2011-01-31	0	1.880	1.880	1.890	1.830	1.880	670,000	1,243,050	1.8553	0.677	0.677	0.680	0.659	0.677	1,861,699	0.6677	0.00%
2011-01-28	0	1.880	1.880	1.890	1.860	1.900	1,605,000	3,025,000	1.8847	0.677	0.677	0.680	0.669	0.684	4,459,742	0.6783	-0.53%
2011-01-27	0	1.890	1.890	1.900	1.890	1.920	796,200	1,514,444	1.9021	0.680	0.680	0.684	0.680	0.691	2,212,365	0.6845	-2.07%
2011-01-26	0	1.930	1.930	1.940	1.920	1.940	950,000	1,835,300	1.9319	0.695	0.695	0.698	0.691	0.698	2,639,722	0.6953	-0.52%
2011-01-25	0	1.940	1.940	1.960	1.930	1.970	1,120,000	2,180,600	1.9470	0.698	0.698	0.705	0.695	0.709	3,112,094	0.7007	-1.02%
2011-01-24	0	1.960	1.960	1.980	1.960	2.010	1,060,000	2,090,950	1.9726	0.705	0.705	0.713	0.705	0.723	2,945,375	0.7099	-1.51%
2011-01-21	0	1.990	1.990	2.000	1.990	2.020	910,000	1,825,050	2.0055	0.716	0.716	0.720	0.716	0.727	2,528,576	0.7218	-1.97%
2011-01-20	0	2.030	2.010	2.030	1.950	2.030	1,440,000	2,851,050	1.9799	0.731	0.723	0.731	0.702	0.731	4,001,264	0.7125	1.50%
2011-01-19	0	2.000	1.980	2.000	1.940	2.020	3,040,000	5,975,650	1.9657	0.720	0.713	0.720	0.698	0.727	8,447,112	0.7074	1.01%
2011-01-18	0	1.980	1.960	1.990	1.950	2.020	2,320,000	4,597,900	1.9819	0.713	0.705	0.716	0.702	0.727	6,446,480	0.7132	1.02%
2011-01-17	0	1.960	1.960	1.970	1.950	1.990	1,292,000	2,544,290	1.9693	0.705	0.705	0.709	0.702	0.716	3,590,023	0.7087	-2.00%
2011-01-14	0	2.000	2.010	2.020	1.990	2.020	925,000	1,859,400	2.0102	0.720	0.723	0.727	0.716	0.727	2,570,256	0.7234	-1.48%
2011-01-13	0	2.030	2.020	2.030	2.000	2.080	1,385,000	2,817,150	2.0340	0.731	0.727	0.731	0.720	0.749	3,848,438	0.7320	-1.93%
2011-01-12	0	2.070	2.050	2.070	2.030	2.090	1,571,000	3,233,130	2.0580	0.745	0.738	0.745	0.731	0.752	4,365,267	0.7406	0.00%
2011-01-11	0	2.070	2.080	2.100	1.980	2.140	4,410,000	9,146,450	2.0740	0.745	0.749	0.756	0.713	0.770	12,253,870	0.7464	2.99%
2011-01-10	0	2.010	2.010	2.020	1.950	2.030	2,503,120	5,014,040	2.0031	0.723	0.723	0.727	0.702	0.731	6,955,308	0.7209	3.08%
2011-01-07	0	1.950	1.950	1.960	1.950	2.000	1,510,000	2,976,400	1.9711	0.702	0.702	0.705	0.702	0.720	4,195,769	0.7094	-1.02%
2011-01-06	0	1.970	1.960	1.990	1.920	2.000	1,525,000	3,001,150	1.9680	0.709	0.705	0.716	0.691	0.720	4,237,449	0.7082	-1.01%
2011-01-05	0	1.990	1.990	2.000	1.870	2.080	6,555,698	13,106,546	1.9993	0.716	0.716	0.720	0.673	0.749	18,216,025	0.7195	4.74%
2011-01-04	0	1.900	1.900	1.910	1.710	1.910	3,195,000	5,873,950	1.8385	0.684	0.684	0.687	0.615	0.687	8,877,804	0.6616	8.57%
2011-01-03	0	1.750	1.750	1.760	1.680	1.760	2,070,700	3,602,997	1.7400	0.630	0.630	0.633	0.605	0.633	5,753,761	0.6262	-0.57%
2010-12-31	1	-	-	-	-	-	0	0	-	0.633	-	-	-	-	0	-	0.00%
2010-12-30	1	-	-	-	-	-	0	0	-	0.633	-	-	-	-	0	-	0.00%
2010-12-29	1	-	-	-	-	-	0	0	-	0.633	-	-	-	-	0	-	0.00%
2010-12-28	0	1.760	1.750	1.770	1.740	1.790	792,360	1,403,030	1.7707	0.633	0.630	0.637	0.626	0.644	2,201,695	0.6372	-2.22%
2010-12-24	0	1.800	1.780	1.800	1.780	1.800	240,500	430,975	1.7920	0.648	0.641	0.648	0.641	0.648	668,267	0.6449	0.00%
2010-12-23	0	1.800	1.800	1.810	1.790	1.810	855,000	1,542,700	1.8043	0.648	0.648	0.651	0.644	0.651	2,375,750	0.6494	-0.55%
2010-12-22	0	1.810	1.790	1.810	1.780	1.810	910,000	1,633,650	1.7952	0.651	0.644	0.651	0.641	0.651	2,528,576	0.6461	0.00%
2010-12-21	0	1.810	1.800	1.820	1.790	1.820	905,800	1,637,916	1.8083	0.651	0.648	0.655	0.644	0.655	2,516,906	0.6508	-0.55%
2010-12-20	0	1.820	1.810	1.820	1.800	1.860	1,105,000	2,007,100	1.8164	0.655	0.651	0.655	0.648	0.669	3,070,414	0.6537	-0.55%
2010-12-17	0	1.830	1.810	1.830	1.800	1.850	3,193,500	5,791,650	1.8136	0.659	0.651	0.659	0.648	0.666	8,873,636	0.6527	3.39%
2010-12-16	0	1.770	1.770	1.790	1.770	1.840	1,970,000	3,531,850	1.7928	0.637	0.637	0.644	0.637	0.662	5,473,951	0.6452	-2.75%
2010-12-15	0	1.820	1.810	1.820	1.740	1.860	6,765,800	12,249,206	1.8105	0.655	0.651	0.655	0.626	0.669	18,799,826	0.6516	7.06%
2010-12-14	1	-	-	-	-	-	0	0	-	0.612	-	-	-	-	0	-	0.00%
2010-12-13	0	1.700	1.690	1.700	1.650	1.700	1,280,000	2,155,650	1.6841	0.612	0.608	0.612	0.594	0.612	3,556,679	0.6061	2.41%
2010-12-10	0	1.660	1.660	1.670	1.640	1.690	1,070,000	1,787,500	1.6706	0.597	0.597	0.601	0.590	0.608	2,973,161	0.6012	1.22%
2010-12-09	0	1.640	1.640	1.660	1.640	1.700	1,275,000	2,121,450	1.6639	0.590	0.590	0.597	0.590	0.612	3,542,785	0.5988	-3.53%
2010-12-08	0	1.700	1.680	1.700	1.670	1.710	1,710,000	2,892,900	1.6918	0.612	0.605	0.612	0.601	0.615	4,751,500	0.6088	0.00%
2010-12-07	0	1.700	1.690	1.700	1.620	1.710	4,270,000	7,178,150	1.6811	0.612	0.608	0.612	0.583	0.615	11,864,858	0.6050	-1.16%
2010-12-06	0	1.720	1.710	1.730	1.670	2.180	21,332,000	38,794,390	1.8186	0.619	0.615	0.623	0.601	0.785	59,274,274	0.6545	17.01%
2010-12-03	1	-	-	-	-	-	0	0	-	0.529	-	-	-	-	0	-	0.00%
2010-12-02	1	-	-	-	-	-	0	0	-	0.529	-	-	-	-	0	-	0.00%
2010-12-01	1	-	-	-	-	-	0	0	-	0.529	-	-	-	-	0	-	0.00%
2010-11-30	1	-	-	-	-	-	0	0	-	0.529	-	-	-	-	0	-	0.00%
2010-11-29	1	-	-	-	-	-	0	0	-	0.529	-	-	-	-	0	-	0.00%
2010-11-26	1	-	-	-	-	-	0	0	-	0.529	-	-	-	-	0	-	0.00%
2010-11-25	1	-	-	-	-	-	0	0	-	0.529	-	-	-	-	0	-	0.00%
2010-11-24	0	1.470	1.470	1.480	1.440	1.500	1,285,115	1,901,363	1.4795	0.529	0.529	0.533	0.518	0.540	3,570,892	0.5325	2.08%
2010-11-23	0	1.440	1.430	1.460	1.430	1.480	890,000	1,293,350	1.4532	0.518	0.515	0.525	0.515	0.533	2,473,003	0.5230	-1.37%
2010-11-22	0	1.460	1.450	1.460	1.420	1.460	1,170,000	1,680,150	1.4360	0.525	0.522	0.525	0.511	0.525	3,251,027	0.5168	2.82%
2010-11-19	0	1.420	1.400	1.420	1.380	1.440	1,500,000	2,087,600	1.3917	0.511	0.504	0.511	0.497	0.518	4,167,983	0.5009	2.16%
2010-11-18	0	1.390	1.380	1.390	1.360	1.440	995,000	1,378,800	1.3857	0.500	0.497	0.500	0.489	0.518	2,764,762	0.4987	1.46%
2010-11-17	0	1.370	1.360	1.370	1.340	1.420	870,000	1,199,850	1.3791	0.493	0.489	0.493	0.482	0.511	2,417,430	0.4963	-2.84%
2010-11-16	0	1.410	1.410	1.430	1.410	1.450	310,000	442,400	1.4271	0.507	0.507	0.515	0.507	0.522	861,383	0.5136	-1.40%
2010-11-15	0	1.430	1.420	1.430	1.420	1.460	585,000	835,150	1.4276	0.515	0.511	0.515	0.511	0.525	1,625,513	0.5138	-2.05%
2010-11-12	0	1.460	1.440	1.460	1.430	1.480	810,000	1,180,450	1.4573	0.525	0.518	0.525	0.515	0.533	2,250,711	0.5245	-1.35%
2010-11-11	0	1.480	1.480	1.500	1.480	1.550	1,500,000	2,288,050	1.5254	0.533	0.533	0.540	0.533	0.558	4,167,983	0.5490	-2.63%
2010-11-10	0	1.520	1.520	1.530	1.470	1.560	2,227,000	3,396,710	1.5252	0.547	0.547	0.551	0.529	0.561	6,188,065	0.5489	2.01%
2010-11-09	0	1.490	1.470	1.490	1.470	1.500	1,705,000	2,542,250	1.4911	0.536	0.529	0.536	0.529	0.540	4,737,607	0.5366	-0.67%
2010-11-08	0	1.500	1.480	1.500	1.440	1.500	2,405,000	3,555,350	1.4783	0.540	0.533	0.540	0.518	0.540	6,682,666	0.5320	4.90%
2010-11-05	0	1.430	1.420	1.430	1.420	1.460	2,580,000	3,702,850	1.4352	0.515	0.511	0.515	0.511	0.525	7,168,931	0.5165	2.14%
2010-11-04	0	1.400	1.380	1.400	1.320	1.410	3,870,000	5,306,250	1.3711	0.504	0.497	0.504	0.475	0.507	10,753,396	0.4934	7.69%
2010-11-03	0	1.300	1.290	1.320	1.300	1.320	2,580,000	3,367,750	1.3053	0.468	0.464	0.475	0.468	0.475	7,168,931	0.4698	0.00%
2010-11-02	0	1.300	1.290	1.300	1.290	1.310	2,265,000	2,945,400	1.3004	0.468	0.464	0.468	0.464	0.471	6,293,654	0.4680	0.00%
2010-11-01	0	1.300	1.310	1.340	1.290	1.320	530,000	690,500	1.3028	0.468	0.471	0.482	0.464	0.475	1,472,687	0.4689	-1.52%
2010-10-29	0	1.320	1.320	1.330	1.290	1.330	560,000	735,500	1.3134	0.475	0.475	0.479	0.464	0.479	1,556,047	0.4727	3.13%
2010-10-28	0	1.280	1.270	1.290	1.270	1.310	1,260,000	1,615,500	1.2821	0.461	0.457	0.464	0.457	0.471	3,501,106	0.4614	-2.29%
2010-10-27	0	1.310	1.280	1.310	1.280	1.350	1,982,500	2,575,525	1.2991	0.471	0.461	0.471	0.461	0.486	5,508,684	0.4675	-2.24%
2010-10-26	0	1.340	1.320	1.340	1.320	1.360	1,815,000	2,417,700	1.3321	0.482	0.475	0.482	0.475	0.489	5,043,259	0.4794	-0.74%
2010-10-25	0	1.350	1.340	1.350	1.350	1.390	1,190,000	1,620,800	1.3620	0.486	0.482	0.486	0.486	0.500	3,306,600	0.4902	-2.88%
2010-10-22	0	1.390	1.360	1.400	1.370	1.400	450,000	623,500	1.3856	0.500	0.489	0.504	0.493	0.504	1,250,395	0.4986	0.00%
2010-10-21	0	1.390	1.380	1.400	1.360	1.390	145,000	200,450	1.3824	0.500	0.497	0.504	0.489	0.500	402,905	0.4975	0.00%
2010-10-20	0	1.390	1.360	1.390	1.350	1.390	250,000	343,300	1.3732	0.500	0.489	0.500	0.486	0.500	694,664	0.4942	0.00%
2010-10-19	0	1.390	1.380	1.390	1.360	1.400	210,000	290,450	1.3831	0.500	0.497	0.500	0.489	0.504	583,518	0.4978	0.72%
2010-10-18	0	1.380	1.370	1.390	1.370	1.390	270,000	372,350	1.3791	0.497	0.493	0.500	0.493	0.500	750,237	0.4963	0.73%
2010-10-15	0	1.370	1.350	1.380	1.350	1.380	485,000	663,050	1.3671	0.493	0.486	0.497	0.486	0.497	1,347,648	0.4920	0.00%
2010-10-14	0	1.370	1.360	1.370	1.340	1.370	410,000	557,250	1.3591	0.493	0.489	0.493	0.482	0.493	1,139,249	0.4891	1.48%
2010-10-13	0	1.350	1.340	1.350	1.340	1.370	435,000	590,500	1.3575	0.486	0.482	0.486	0.482	0.493	1,208,715	0.4885	-1.46%
2010-10-12	0	1.370	1.360	1.370	1.340	1.380	1,515,000	2,070,650	1.3668	0.493	0.489	0.493	0.482	0.497	4,209,663	0.4919	0.00%
2010-10-11	0	1.370	1.360	1.370	1.370	1.400	1,660,000	2,287,050	1.3777	0.493	0.489	0.493	0.493	0.504	4,612,568	0.4958	0.00%
2010-10-08	0	1.370	1.350	1.370	1.360	1.370	13,060,500	16,812,300	1.2873	0.493	0.486	0.493	0.489	0.493	36,290,627	0.4633	0.00%
2010-10-07	0	1.370	1.350	1.370	1.340	1.370	255,000	346,700	1.3596	0.493	0.486	0.493	0.482	0.493	708,557	0.4893	0.74%
2010-10-06	0	1.360	1.350	1.370	1.360	1.370	480,000	654,100	1.3627	0.489	0.486	0.493	0.489	0.493	1,333,755	0.4904	-0.73%
2010-10-05	0	1.370	1.340	1.370	1.340	1.400	615,000	836,400	1.3600	0.493	0.482	0.493	0.482	0.504	1,708,873	0.4894	-2.14%
2010-10-04	0	1.400	1.380	1.400	1.380	1.420	814,000	1,137,760	1.3977	0.504	0.497	0.504	0.497	0.511	2,261,825	0.5030	0.00%
2010-09-30	0	1.400	1.390	1.400	1.350	1.400	1,075,000	1,482,000	1.3786	0.504	0.500	0.504	0.486	0.504	2,987,054	0.4961	2.19%
2010-09-29	0	1.370	1.350	1.370	1.330	1.370	540,000	731,100	1.3539	0.493	0.486	0.493	0.479	0.493	1,500,474	0.4872	3.79%
2010-09-28	0	1.320	1.320	1.330	1.320	1.350	280,000	372,150	1.3291	0.475	0.475	0.479	0.475	0.486	778,023	0.4783	-2.22%
2010-09-27	0	1.350	1.340	1.350	1.340	1.360	275,000	371,150	1.3496	0.486	0.482	0.486	0.482	0.489	764,130	0.4857	2.27%
2010-09-24	0	1.320	1.310	1.330	1.320	1.360	616,540	823,702	1.3360	0.475	0.471	0.479	0.475	0.489	1,713,152	0.4808	-2.22%
2010-09-22	0	1.350	1.350	1.360	1.330	1.350	205,000	274,700	1.3400	0.486	0.486	0.489	0.479	0.486	569,624	0.4822	0.00%
2010-09-21	0	1.350	1.330	1.350	1.330	1.350	490,000	654,450	1.3356	0.486	0.479	0.486	0.479	0.486	1,361,541	0.4807	0.00%
2010-09-20	0	1.350	1.340	1.350	1.330	1.370	570,000	769,200	1.3495	0.486	0.482	0.486	0.479	0.493	1,583,833	0.4857	0.75%
2010-09-17	0	1.340	1.330	1.340	1.320	1.380	1,885,000	2,528,600	1.3414	0.482	0.479	0.482	0.475	0.497	5,237,765	0.4828	2.29%
2010-09-16	0	1.310	1.290	1.310	1.280	1.320	1,655,000	2,162,450	1.3066	0.471	0.464	0.471	0.461	0.475	4,598,674	0.4702	1.55%
2010-09-15	0	1.290	1.280	1.290	1.270	1.300	365,000	469,600	1.2866	0.464	0.461	0.464	0.457	0.468	1,014,209	0.4630	0.78%
2010-09-14	0	1.280	1.280	1.310	1.280	1.310	280,000	363,350	1.2977	0.461	0.461	0.471	0.461	0.471	778,023	0.4670	0.00%
2010-09-13	0	1.280	1.280	1.310	1.280	1.310	255,000	332,600	1.3043	0.461	0.461	0.471	0.461	0.471	708,557	0.4694	0.00%
2010-09-10	0	1.280	1.280	1.310	1.270	1.310	295,000	382,700	1.2973	0.461	0.461	0.471	0.457	0.471	819,703	0.4669	-1.54%
2010-09-09	0	1.300	1.300	1.310	1.270	1.320	285,000	371,350	1.3030	0.468	0.468	0.471	0.457	0.475	791,917	0.4689	1.56%
2010-09-08	0	1.280	1.280	1.290	1.270	1.290	325,000	417,600	1.2849	0.461	0.461	0.464	0.457	0.464	903,063	0.4624	-0.78%
2010-09-07	0	1.290	1.290	1.310	1.290	1.310	225,000	292,950	1.3020	0.464	0.464	0.471	0.464	0.471	625,197	0.4686	0.00%
2010-09-06	0	1.290	1.280	1.290	1.280	1.290	380,000	488,600	1.2858	0.464	0.461	0.464	0.461	0.464	1,055,889	0.4627	0.78%
2010-09-03	0	1.280	1.280	1.300	1.280	1.310	375,000	485,300	1.2941	0.461	0.461	0.468	0.461	0.471	1,041,996	0.4657	-2.29%
2010-09-02	0	1.310	1.300	1.320	1.300	1.330	265,000	348,000	1.3132	0.471	0.468	0.475	0.468	0.479	736,344	0.4726	-1.50%
2010-09-01	0	1.330	1.310	1.330	1.320	1.350	265,000	351,150	1.3251	0.479	0.471	0.479	0.475	0.486	736,344	0.4769	-2.21%
2010-08-31	0	1.360	1.360	1.370	1.290	1.360	324,000	432,590	1.3352	0.489	0.489	0.493	0.464	0.489	900,284	0.4805	0.74%
2010-08-30	0	1.350	1.330	1.350	1.340	1.360	86,150	116,026	1.3468	0.486	0.479	0.486	0.482	0.489	239,381	0.4847	0.00%
2010-08-27	0	1.350	1.290	1.350	1.330	1.350	350,000	469,300	1.3409	0.486	0.464	0.486	0.479	0.486	972,529	0.4826	0.00%
2010-08-26	0	1.350	1.330	1.350	1.300	1.350	435,000	574,900	1.3216	0.486	0.479	0.486	0.468	0.486	1,208,715	0.4756	0.75%
2010-08-25	0	1.340	1.330	1.340	1.320	1.380	395,150	531,454	1.3449	0.482	0.479	0.482	0.475	0.497	1,097,986	0.4840	-2.19%
2010-08-24	0	1.370	1.350	1.370	1.360	1.370	285,000	389,350	1.3661	0.493	0.486	0.493	0.489	0.493	791,917	0.4917	-0.72%
2010-08-23	0	1.380	1.360	1.380	1.370	1.390	141,000	195,180	1.3843	0.497	0.489	0.497	0.493	0.500	391,790	0.4982	0.00%
2010-08-20	0	1.380	1.370	1.380	1.370	1.390	225,000	311,350	1.3838	0.497	0.493	0.497	0.493	0.500	625,197	0.4980	-0.72%
2010-08-19	0	1.390	1.370	1.390	1.380	1.400	780,000	1,082,100	1.3873	0.500	0.493	0.500	0.497	0.504	2,167,351	0.4993	0.72%
2010-08-18	0	1.380	1.370	1.380	1.370	1.400	200,000	278,650	1.3933	0.497	0.493	0.497	0.493	0.504	555,731	0.5014	-1.43%
2010-08-17	0	1.400	1.370	1.400	1.370	1.420	615,000	863,400	1.4039	0.504	0.493	0.504	0.493	0.511	1,708,873	0.5052	-0.71%
2010-08-16	0	1.410	1.400	1.430	1.410	1.410	145,000	204,450	1.4100	0.507	0.504	0.515	0.507	0.507	402,905	0.5074	0.00%
2010-08-13	0	1.410	1.400	1.410	1.410	1.440	160,000	226,550	1.4159	0.507	0.504	0.507	0.507	0.518	444,585	0.5096	-1.40%
2010-08-12	0	1.430	1.400	1.430	1.400	1.430	125,000	178,300	1.4264	0.515	0.504	0.515	0.504	0.515	347,332	0.5133	1.27%
2010-08-11	0	1.460	1.450	1.470	1.450	1.460	150,000	218,750	1.4583	0.508	0.505	0.512	0.505	0.508	430,967	0.5076	0.00%
2010-08-10	0	1.460	1.450	1.460	1.450	1.480	510,000	747,300	1.4653	0.508	0.505	0.508	0.505	0.515	1,465,288	0.5100	-1.35%
2010-08-09	0	1.480	1.480	1.490	1.460	1.480	125,000	184,100	1.4728	0.515	0.515	0.519	0.508	0.515	359,139	0.5126	0.68%
2010-08-06	0	1.470	1.450	1.480	1.450	1.480	200,000	292,200	1.4610	0.512	0.505	0.515	0.505	0.515	574,623	0.5085	0.00%
2010-08-05	0	1.470	1.460	1.490	1.460	1.480	118,136	173,389	1.4677	0.512	0.508	0.519	0.508	0.515	339,418	0.5108	0.00%
2010-08-04	0	1.470	1.460	1.480	1.470	1.490	250,000	369,800	1.4792	0.512	0.508	0.515	0.512	0.519	718,278	0.5148	-1.34%
2010-08-03	0	1.490	1.490	1.500	1.490	1.500	270,000	403,900	1.4959	0.519	0.519	0.522	0.519	0.522	775,741	0.5207	0.00%
2010-08-02	0	1.490	1.490	1.500	1.480	1.490	365,000	543,600	1.4893	0.519	0.519	0.522	0.515	0.519	1,048,687	0.5184	1.36%
2010-07-30	0	1.470	1.480	1.500	1.420	1.490	800,080	1,164,413	1.4554	0.512	0.515	0.522	0.494	0.519	2,298,721	0.5065	2.80%
2010-07-29	0	1.430	1.430	1.440	1.410	1.440	295,000	421,000	1.4271	0.498	0.498	0.501	0.491	0.501	847,569	0.4967	0.70%
2010-07-28	0	1.420	1.410	1.420	1.410	1.430	155,000	220,000	1.4194	0.494	0.491	0.494	0.491	0.498	445,333	0.4940	0.71%
2010-07-27	0	1.410	1.400	1.410	1.400	1.420	130,000	183,400	1.4108	0.491	0.487	0.491	0.487	0.494	373,505	0.4910	0.71%
2010-07-26	0	1.400	1.400	1.410	1.400	1.420	160,000	225,100	1.4069	0.487	0.487	0.491	0.487	0.494	459,698	0.4897	0.00%
2010-07-23	0	1.400	1.390	1.400	1.390	1.410	285,000	401,050	1.4072	0.487	0.484	0.487	0.484	0.491	818,837	0.4898	0.72%
2010-07-22	0	1.390	1.390	1.400	1.380	1.420	190,000	264,300	1.3911	0.484	0.484	0.487	0.480	0.494	545,892	0.4842	-1.42%
2010-07-21	0	1.410	1.390	1.410	1.390	1.440	195,000	274,700	1.4087	0.491	0.484	0.491	0.484	0.501	560,257	0.4903	1.44%
2010-07-20	0	1.390	1.390	1.420	1.390	1.420	210,000	295,750	1.4083	0.484	0.484	0.494	0.484	0.494	603,354	0.4902	-2.80%
2010-07-19	0	1.430	1.390	1.430	1.370	1.430	575,000	799,600	1.3906	0.498	0.484	0.498	0.477	0.498	1,652,040	0.4840	2.88%
2010-07-16	0	1.390	1.380	1.390	1.380	1.410	610,000	850,700	1.3946	0.484	0.480	0.484	0.480	0.491	1,752,599	0.4854	-0.71%
2010-07-15	0	1.400	1.400	1.440	1.400	1.450	136,115	194,378	1.4280	0.487	0.487	0.501	0.487	0.505	391,074	0.4970	-2.78%
2010-07-14	0	1.440	1.420	1.440	1.400	1.450	135,000	193,400	1.4326	0.501	0.494	0.501	0.487	0.505	387,870	0.4986	0.00%
2010-07-13	0	1.440	1.430	1.440	1.430	1.450	240,000	345,800	1.4408	0.501	0.498	0.501	0.498	0.505	689,547	0.5015	0.00%
2010-07-12	0	1.440	1.410	1.470	1.440	1.470	170,000	248,300	1.4606	0.501	0.491	0.512	0.501	0.512	488,429	0.5084	-1.37%
2010-07-09	0	1.460	1.460	1.470	1.410	1.460	1,110,000	1,602,050	1.4433	0.508	0.508	0.512	0.491	0.508	3,189,156	0.5023	2.82%
2010-07-08	0	1.420	1.390	1.420	1.400	1.420	300,000	423,650	1.4122	0.494	0.484	0.494	0.487	0.494	861,934	0.4915	1.43%
2010-07-07	0	1.400	1.370	1.400	1.370	1.410	125,000	173,600	1.3888	0.487	0.477	0.487	0.477	0.491	359,139	0.4834	0.72%
2010-07-06	0	1.390	1.370	1.390	1.350	1.390	197,000	270,950	1.3754	0.484	0.477	0.484	0.470	0.484	566,003	0.4787	1.46%
2010-07-05	0	1.370	1.340	1.370	1.340	1.400	235,000	323,150	1.3751	0.477	0.466	0.477	0.466	0.487	675,182	0.4786	1.48%
2010-07-02	0	1.350	1.330	1.350	1.320	1.400	615,000	827,050	1.3448	0.470	0.463	0.470	0.459	0.487	1,766,965	0.4681	-3.57%
2010-06-30	0	1.400	1.350	1.400	1.350	1.400	1,075,090	1,489,572	1.3855	0.487	0.470	0.487	0.470	0.487	3,088,856	0.4822	0.00%
2010-06-29	0	1.400	1.380	1.400	1.320	1.480	1,772,000	2,476,710	1.3977	0.487	0.480	0.487	0.459	0.515	5,091,158	0.4865	0.00%
2010-06-28	0	1.400	1.400	1.410	1.340	1.420	891,999	1,236,149	1.3858	0.487	0.487	0.491	0.466	0.494	2,562,815	0.4823	6.06%
2010-06-25	0	1.320	1.310	1.320	1.300	1.330	695,000	915,850	1.3178	0.459	0.456	0.459	0.452	0.463	1,996,814	0.4587	0.00%
2010-06-24	0	1.320	1.300	1.320	1.300	1.330	400,000	525,300	1.3133	0.459	0.452	0.459	0.452	0.463	1,149,246	0.4571	-0.75%
2010-06-23	0	1.330	1.270	1.330	1.270	1.330	440,000	583,000	1.3250	0.463	0.442	0.463	0.442	0.463	1,264,170	0.4612	0.00%
2010-06-22	0	1.330	1.290	1.330	1.270	1.340	726,080	964,682	1.3286	0.463	0.449	0.463	0.442	0.466	2,086,110	0.4624	0.76%
2010-06-21	0	1.320	1.290	1.330	1.270	1.330	760,000	984,400	1.2953	0.459	0.449	0.463	0.442	0.463	2,183,566	0.4508	6.45%
2010-06-18	0	1.240	1.230	1.250	1.230	1.280	1,085,000	1,363,450	1.2566	0.432	0.428	0.435	0.428	0.446	3,117,328	0.4374	0.00%
2010-06-17	0	1.240	1.220	1.240	1.120	1.240	440,000	535,250	1.2165	0.432	0.425	0.432	0.390	0.432	1,264,170	0.4234	1.64%
2010-06-15	0	1.220	1.180	1.200	1.190	1.240	275,000	337,150	1.2260	0.425	0.411	0.418	0.414	0.432	790,106	0.4267	-1.61%
2010-06-14	0	1.240	1.180	1.240	1.210	1.250	150,000	184,400	1.2293	0.432	0.411	0.432	0.421	0.435	430,967	0.4279	0.00%
2010-06-11	0	1.240	1.220	1.240	1.210	1.250	379,000	467,170	1.2326	0.432	0.425	0.432	0.421	0.435	1,088,910	0.4290	1.64%
2010-06-10	0	1.220	1.180	1.220	1.160	1.260	320,000	387,400	1.2106	0.425	0.411	0.425	0.404	0.439	919,396	0.4214	-0.81%
2010-06-09	0	1.230	1.140	1.230	1.200	1.260	277,115	339,739	1.2260	0.428	0.397	0.428	0.418	0.439	796,183	0.4267	0.00%
2010-06-08	0	1.230	1.160	1.240	1.190	1.240	435,000	523,150	1.2026	0.428	0.404	0.432	0.414	0.432	1,249,804	0.4186	3.36%
2010-06-07	0	1.190	1.150	1.190	1.150	1.200	595,000	701,400	1.1788	0.414	0.400	0.414	0.400	0.418	1,709,503	0.4103	0.85%
2010-06-04	0	1.180	1.160	1.180	1.160	1.200	1,545,000	1,812,550	1.1732	0.411	0.404	0.411	0.404	0.418	4,438,961	0.4083	0.85%
2010-06-03	0	1.170	1.150	1.170	1.170	1.210	110,000	130,850	1.1895	0.407	0.400	0.407	0.407	0.421	316,043	0.4140	-0.85%
2010-06-02	0	1.180	1.160	1.180	1.140	1.190	200,000	233,500	1.1675	0.411	0.404	0.411	0.397	0.414	574,623	0.4064	2.61%
2010-06-01	0	1.150	1.150	1.160	1.130	1.180	200,000	230,600	1.1530	0.400	0.400	0.404	0.393	0.411	574,623	0.4013	-1.71%
2010-05-31	0	1.170	1.150	1.200	1.040	1.200	1,370,000	1,597,650	1.1662	0.407	0.400	0.418	0.362	0.418	3,936,166	0.4059	8.33%
2010-05-28	0	1.080	1.080	1.090	1.010	1.080	630,000	655,900	1.0411	0.376	0.376	0.379	0.352	0.376	1,810,062	0.3624	8.00%
2010-05-27	0	1.000	0.990	1.000	0.990	1.010	230,000	230,700	1.0030	0.348	0.345	0.348	0.345	0.352	660,816	0.3491	0.00%
2010-05-26	0	1.000	0.970	1.000	0.930	1.020	3,160,000	3,163,850	1.0012	0.348	0.338	0.348	0.324	0.355	9,079,040	0.3485	-1.96%
2010-05-25	0	1.020	1.020	1.070	1.020	1.090	235,000	249,700	1.0626	0.355	0.355	0.372	0.355	0.379	675,182	0.3698	-6.42%
2010-05-24	0	1.090	1.080	1.090	1.090	1.110	195,000	214,250	1.0987	0.379	0.376	0.379	0.379	0.386	560,257	0.3824	0.00%
2010-05-20	0	1.090	1.080	1.090	1.090	1.150	895,000	988,650	1.1046	0.379	0.376	0.379	0.379	0.400	2,571,437	0.3845	-4.39%
2010-05-19	0	1.140	1.110	1.140	1.120	1.160	235,000	266,500	1.1340	0.397	0.386	0.397	0.390	0.404	675,182	0.3947	-0.87%
2010-05-18	0	1.150	1.140	1.160	1.150	1.170	155,000	178,950	1.1545	0.400	0.397	0.404	0.400	0.407	445,333	0.4018	-0.86%
2010-05-17	0	1.160	1.130	1.160	1.150	1.160	110,000	127,100	1.1555	0.404	0.393	0.404	0.400	0.404	316,043	0.4022	-0.85%
2010-05-14	0	1.170	1.160	1.200	1.170	1.200	1,090,000	1,279,250	1.1736	0.407	0.404	0.418	0.407	0.418	3,131,694	0.4085	0.00%
2010-05-13	0	1.170	1.170	1.220	1.170	1.220	140,000	168,700	1.2050	0.407	0.407	0.425	0.407	0.425	402,236	0.4194	-3.31%
2010-05-12	0	1.210	1.190	1.210	1.200	1.220	105,000	127,400	1.2133	0.421	0.414	0.421	0.418	0.425	301,677	0.4223	0.00%
2010-05-11	0	1.210	1.210	1.230	1.190	1.230	550,000	676,100	1.2293	0.421	0.421	0.428	0.414	0.428	1,580,213	0.4279	0.83%
2010-05-10	0	1.200	1.180	1.200	1.180	1.200	160,000	190,400	1.1900	0.418	0.411	0.418	0.411	0.418	459,698	0.4142	0.84%
2010-05-07	0	1.190	1.180	1.200	1.180	1.220	200,000	238,200	1.1910	0.414	0.411	0.418	0.411	0.425	574,623	0.4145	0.85%
2010-05-06	0	1.180	1.180	1.220	1.180	1.270	665,000	815,250	1.2259	0.411	0.411	0.425	0.411	0.442	1,910,621	0.4267	-3.28%
2010-05-05	0	1.220	1.220	1.250	1.220	1.260	150,600	187,058	1.2421	0.425	0.425	0.435	0.425	0.439	432,691	0.4323	-4.69%
2010-05-04	0	1.280	1.250	1.280	1.240	1.300	170,000	216,100	1.2712	0.446	0.435	0.446	0.432	0.452	488,429	0.4424	-0.78%
2010-05-03	0	1.290	1.250	1.280	1.260	1.290	140,000	178,600	1.2757	0.449	0.435	0.446	0.439	0.449	402,236	0.4440	-0.77%
2010-04-30	0	1.300	1.250	1.300	1.230	1.380	2,975,000	3,898,400	1.3104	0.452	0.435	0.452	0.428	0.480	8,547,514	0.4561	4.84%
2010-04-29	0	1.240	1.210	1.290	1.240	1.270	2,170,000	2,693,850	1.2414	0.432	0.421	0.449	0.432	0.442	6,234,657	0.4321	0.00%
2010-04-28	0	1.240	1.210	1.290	1.200	1.280	95,000	117,850	1.2405	0.432	0.421	0.449	0.418	0.446	272,946	0.4318	0.00%
2010-04-27	0	1.240	1.240	1.300	1.240	1.300	160,000	205,000	1.2813	0.432	0.432	0.452	0.432	0.452	459,698	0.4459	-4.62%
2010-04-26	0	1.300	1.240	1.300	1.230	1.300	390,000	488,650	1.2529	0.452	0.432	0.452	0.428	0.452	1,120,514	0.4361	-1.52%
2010-04-23	0	1.320	1.310	1.330	1.310	1.340	260,000	344,150	1.3237	0.459	0.456	0.463	0.456	0.466	747,010	0.4607	-0.75%
2010-04-22	0	1.330	1.270	1.330	1.280	1.330	125,000	165,250	1.3220	0.463	0.442	0.463	0.446	0.463	359,139	0.4601	1.53%
2010-04-21	0	1.310	1.230	1.320	1.230	1.330	685,000	890,300	1.2997	0.456	0.428	0.459	0.428	0.463	1,968,083	0.4524	6.50%
2010-04-20	0	1.230	1.210	1.230	1.210	1.230	220,000	269,550	1.2252	0.428	0.421	0.428	0.421	0.428	632,085	0.4264	3.36%
2010-04-19	0	1.190	1.190	1.220	1.190	1.240	170,800	206,186	1.2072	0.414	0.414	0.425	0.414	0.432	490,728	0.4202	-4.80%
2010-04-16	0	1.250	1.220	1.250	1.230	1.260	210,000	261,450	1.2450	0.435	0.425	0.435	0.428	0.439	603,354	0.4333	2.46%
2010-04-15	0	1.220	1.220	1.240	1.210	1.260	345,000	428,950	1.2433	0.425	0.425	0.432	0.421	0.439	991,224	0.4327	-1.61%
2010-04-14	0	1.240	1.200	1.240	1.220	1.240	210,000	258,500	1.2310	0.432	0.418	0.432	0.425	0.432	603,354	0.4284	2.48%
2010-04-13	0	1.210	1.190	1.210	1.190	1.210	120,170	144,194	1.1999	0.421	0.414	0.421	0.414	0.421	345,262	0.4176	1.68%
2010-04-12	0	1.190	1.190	1.210	1.190	1.200	335,000	399,050	1.1912	0.414	0.414	0.421	0.414	0.418	962,493	0.4146	-1.65%
2010-04-09	0	1.210	1.190	1.210	1.200	1.230	165,000	200,300	1.2139	0.421	0.414	0.421	0.418	0.428	474,064	0.4225	0.00%
2010-04-08	0	1.210	1.190	1.210	1.190	1.220	85,000	103,100	1.2129	0.421	0.414	0.421	0.414	0.425	244,215	0.4222	0.00%
2010-04-07	0	1.210	1.190	1.220	1.170	1.210	455,000	544,450	1.1966	0.421	0.414	0.425	0.407	0.421	1,307,267	0.4165	3.42%
2010-04-01	0	1.170	1.170	1.190	1.170	1.190	390,000	460,500	1.1808	0.407	0.407	0.414	0.407	0.414	1,120,514	0.4110	-0.85%
2010-03-31	0	1.180	1.160	1.180	1.160	1.180	180,000	211,300	1.1739	0.411	0.404	0.411	0.404	0.411	517,160	0.4086	0.00%
2010-03-30	0	1.180	1.170	1.180	1.160	1.180	918,600	1,075,482	1.1708	0.411	0.407	0.411	0.404	0.411	2,639,242	0.4075	0.85%
2010-03-29	0	1.170	1.140	1.170	1.160	1.170	525,000	613,750	1.1690	0.407	0.397	0.407	0.404	0.407	1,508,385	0.4069	0.00%
2010-03-26	0	1.170	1.150	1.170	1.150	1.170	405,000	471,650	1.1646	0.407	0.400	0.407	0.400	0.407	1,163,611	0.4053	0.00%
2010-03-25	0	1.170	1.150	1.170	1.140	1.170	350,000	405,150	1.1576	0.407	0.400	0.407	0.397	0.407	1,005,590	0.4029	0.00%
2010-03-24	0	1.170	1.160	1.170	1.160	1.180	565,000	662,500	1.1726	0.407	0.404	0.407	0.404	0.411	1,623,309	0.4081	0.86%
2010-03-23	0	1.160	1.150	1.160	1.150	1.160	140,000	162,300	1.1593	0.404	0.400	0.404	0.400	0.404	402,236	0.4035	1.75%
2010-03-22	0	1.140	1.140	1.150	1.140	1.170	115,000	132,800	1.1548	0.397	0.397	0.400	0.397	0.407	330,408	0.4019	-3.39%
2010-03-19	0	1.180	1.180	1.190	1.170	1.180	150,000	176,600	1.1773	0.411	0.411	0.414	0.407	0.411	430,967	0.4098	0.85%
2010-03-18	0	1.170	1.150	1.170	1.140	1.170	255,000	293,550	1.1512	0.407	0.400	0.407	0.397	0.407	732,644	0.4007	1.74%
2010-03-17	0	1.150	1.150	1.160	1.150	1.160	325,000	375,250	1.1546	0.400	0.400	0.404	0.400	0.404	933,762	0.4019	0.00%
2010-03-16	0	1.150	1.150	1.160	1.140	1.150	175,000	201,150	1.1494	0.400	0.400	0.404	0.397	0.400	502,795	0.4001	0.00%
2010-03-15	0	1.150	1.090	1.150	1.100	1.160	615,000	698,950	1.1365	0.400	0.379	0.400	0.383	0.404	1,766,965	0.3956	0.00%
2010-03-12	0	1.150	1.130	1.150	1.140	1.170	275,000	316,250	1.1500	0.400	0.393	0.400	0.397	0.407	790,106	0.4003	0.00%
2010-03-11	0	1.150	1.130	1.150	1.140	1.150	220,000	252,700	1.1486	0.400	0.393	0.400	0.397	0.400	632,085	0.3998	0.88%
2010-03-10	0	1.140	1.110	1.140	1.130	1.170	170,000	193,250	1.1368	0.397	0.386	0.397	0.393	0.407	488,429	0.3957	-1.72%
2010-03-09	0	1.160	1.130	1.170	1.150	1.160	130,000	150,400	1.1569	0.404	0.393	0.407	0.400	0.404	373,505	0.4027	0.00%
2010-03-08	0	1.160	1.140	1.160	1.140	1.160	770,000	884,700	1.1490	0.404	0.397	0.404	0.397	0.404	2,212,298	0.3999	1.75%
2010-03-05	0	1.140	1.120	1.140	1.090	1.140	1,365,000	1,529,200	1.1203	0.397	0.390	0.397	0.379	0.397	3,921,800	0.3899	2.70%
2010-03-04	0	1.110	1.110	1.120	1.100	1.120	595,000	664,050	1.1161	0.386	0.386	0.390	0.383	0.390	1,709,503	0.3884	0.00%
2010-03-03	0	1.110	1.110	1.130	1.070	1.130	1,970,000	2,158,900	1.0959	0.386	0.386	0.393	0.372	0.393	5,660,034	0.3814	3.74%
2010-03-02	0	1.070	1.050	1.070	1.020	1.070	220,000	232,850	1.0584	0.372	0.365	0.372	0.355	0.372	632,085	0.3684	-0.93%
2010-03-01	0	1.080	1.060	1.080	1.060	1.100	1,235,000	1,342,900	1.0874	0.376	0.369	0.376	0.369	0.383	3,548,296	0.3785	-0.92%
2010-02-26	0	1.090	1.060	1.090	1.070	1.100	250,000	271,400	1.0856	0.379	0.369	0.379	0.372	0.383	718,278	0.3778	0.00%
2010-02-25	0	1.090	1.060	1.090	1.080	1.100	280,000	305,400	1.0907	0.379	0.369	0.379	0.376	0.383	804,472	0.3796	0.00%
2010-02-24	0	1.090	1.070	1.090	1.080	1.090	120,000	130,200	1.0850	0.379	0.372	0.379	0.376	0.379	344,774	0.3776	1.87%
2010-02-23	0	1.070	1.070	1.080	1.070	1.090	320,000	343,800	1.0744	0.372	0.372	0.376	0.372	0.379	919,396	0.3739	-2.73%
2010-02-22	0	1.100	1.080	1.100	1.100	1.100	380,000	418,000	1.1000	0.383	0.376	0.383	0.383	0.383	1,091,783	0.3829	0.92%
2010-02-19	0	1.090	1.050	1.090	1.090	1.090	160,000	174,400	1.0900	0.379	0.365	0.379	0.379	0.379	459,698	0.3794	-0.91%
2010-02-18	0	1.100	1.070	1.100	1.070	1.120	80,000	87,550	1.0944	0.383	0.372	0.383	0.372	0.390	229,849	0.3809	-0.90%
2010-02-17	0	1.110	1.100	1.110	1.090	1.120	255,000	283,550	1.1120	0.386	0.383	0.386	0.379	0.390	732,644	0.3870	0.91%
2010-02-12	0	1.100	1.090	1.120	1.070	1.110	245,000	265,750	1.0847	0.383	0.379	0.390	0.372	0.386	703,913	0.3775	2.80%
2010-02-11	0	1.070	1.050	1.080	1.050	1.080	250,000	267,200	1.0688	0.372	0.365	0.376	0.365	0.376	718,278	0.3720	0.00%
2010-02-10	0	1.070	1.050	1.090	1.040	1.070	185,000	196,000	1.0595	0.372	0.365	0.379	0.362	0.372	531,526	0.3687	0.94%
2010-02-09	0	1.060	1.050	1.090	1.060	1.120	1,965,000	2,160,300	1.0994	0.369	0.365	0.379	0.369	0.390	5,645,669	0.3826	-3.64%
2010-02-08	0	1.100	1.080	1.100	1.050	1.120	120,000	130,300	1.0858	0.383	0.376	0.383	0.365	0.390	344,774	0.3779	0.92%
2010-02-05	0	1.090	1.010	1.090	1.060	1.090	110,000	117,150	1.0650	0.379	0.352	0.379	0.369	0.379	316,043	0.3707	-1.80%
2010-02-04	0	1.110	1.080	1.110	1.070	1.120	105,000	114,900	1.0943	0.386	0.376	0.386	0.372	0.390	301,677	0.3809	1.83%
2010-02-03	0	1.090	1.090	1.100	1.080	1.090	180,000	195,950	1.0886	0.379	0.379	0.383	0.376	0.379	517,160	0.3789	0.93%
2010-02-02	0	1.080	1.080	1.090	1.060	1.080	175,000	186,400	1.0651	0.376	0.376	0.379	0.369	0.376	502,795	0.3707	2.86%
2010-02-01	0	1.050	1.040	1.070	1.010	1.050	360,000	370,400	1.0289	0.365	0.362	0.372	0.352	0.365	1,034,321	0.3581	1.94%
2010-01-29	0	1.030	1.020	1.050	1.030	1.060	140,000	147,800	1.0557	0.358	0.355	0.365	0.358	0.369	402,236	0.3674	-2.83%
2010-01-28	0	1.060	1.060	1.070	1.050	1.080	215,000	229,350	1.0667	0.369	0.369	0.372	0.365	0.376	617,719	0.3713	0.95%
2010-01-27	0	1.050	1.050	1.070	1.000	1.070	325,000	337,100	1.0372	0.365	0.365	0.372	0.348	0.372	933,762	0.3610	-1.87%
2010-01-26	0	1.070	1.060	1.080	1.060	1.120	400,000	429,900	1.0748	0.372	0.369	0.376	0.369	0.390	1,149,246	0.3741	0.00%
2010-01-25	0	1.070	1.070	1.080	1.040	1.090	625,000	673,750	1.0780	0.372	0.372	0.376	0.362	0.379	1,795,696	0.3752	2.88%
2010-01-22	0	1.040	1.040	1.080	1.010	1.140	585,000	615,050	1.0514	0.362	0.362	0.376	0.352	0.397	1,680,772	0.3659	-7.14%
2010-01-21	0	1.120	1.090	1.120	1.090	1.150	205,935	228,654	1.1103	0.390	0.379	0.390	0.379	0.400	591,675	0.3865	0.00%
2010-01-20	0	1.120	1.100	1.130	1.110	1.140	374,000	418,970	1.1202	0.390	0.383	0.393	0.386	0.397	1,074,545	0.3899	0.90%
2010-01-19	0	1.110	1.100	1.120	1.100	1.130	430,000	482,100	1.1212	0.386	0.383	0.390	0.383	0.393	1,235,439	0.3902	1.83%
2010-01-18	0	1.090	1.090	1.110	1.080	1.100	200,000	219,450	1.0973	0.379	0.379	0.386	0.376	0.383	574,623	0.3819	0.00%
2010-01-15	0	1.090	1.070	1.100	1.070	1.100	870,000	942,200	1.0830	0.379	0.372	0.383	0.372	0.383	2,499,609	0.3769	0.00%
2010-01-14	0	1.090	1.090	1.100	1.080	1.100	440,000	481,150	1.0935	0.379	0.379	0.383	0.376	0.383	1,264,170	0.3806	2.83%
2010-01-13	0	1.060	1.060	1.080	1.050	1.100	655,000	703,850	1.0746	0.369	0.369	0.376	0.365	0.383	1,881,890	0.3740	-5.36%
2010-01-12	0	1.120	1.110	1.120	1.090	1.130	580,000	639,800	1.1031	0.390	0.386	0.390	0.379	0.393	1,666,406	0.3839	0.00%
2010-01-11	0	1.120	1.100	1.120	1.080	1.230	1,480,000	1,641,100	1.1089	0.390	0.383	0.390	0.376	0.428	4,252,208	0.3859	-4.27%
2010-01-08	0	1.170	1.160	1.170	1.100	1.240	2,984,900	3,488,547	1.1687	0.407	0.404	0.407	0.383	0.432	8,575,957	0.4068	-5.65%
2010-01-07	0	1.240	1.220	1.240	0.900	1.300	16,490,330	18,681,246	1.1329	0.432	0.425	0.432	0.313	0.452	47,378,595	0.3943	39.33%
2010-01-06	0	0.890	0.880	0.890	0.880	0.910	1,690,000	1,509,350	0.8931	0.310	0.306	0.310	0.306	0.317	4,855,562	0.3108	-1.11%
2010-01-05	0	0.900	0.890	0.900	0.880	0.900	320,000	284,700	0.8897	0.313	0.310	0.313	0.306	0.313	919,396	0.3097	2.27%
2010-01-04	0	0.880	0.870	0.890	0.880	0.900	160,000	141,900	0.8869	0.306	0.303	0.310	0.306	0.313	459,698	0.3087	-1.12%
2009-12-31	0	0.890	0.870	0.900	0.880	0.900	780,000	695,900	0.8922	0.310	0.303	0.313	0.306	0.313	2,241,029	0.3105	0.00%
2009-12-30	0	0.890	0.870	0.890	0.880	0.890	165,000	146,650	0.8888	0.310	0.303	0.310	0.306	0.310	474,064	0.3093	0.00%
2009-12-29	0	0.890	0.870	0.890	0.870	0.890	231,000	203,480	0.8809	0.310	0.303	0.310	0.303	0.310	663,689	0.3066	1.14%
2009-12-28	0	0.880	0.860	0.880	0.860	0.890	275,000	240,900	0.8760	0.306	0.299	0.306	0.299	0.310	790,106	0.3049	0.00%
2009-12-24	0	0.880	0.870	0.890	0.880	0.880	270,000	237,600	0.8800	0.306	0.303	0.310	0.306	0.306	775,741	0.3063	1.15%
2009-12-23	0	0.870	0.870	0.890	0.870	0.900	340,000	300,450	0.8837	0.303	0.303	0.310	0.303	0.313	976,859	0.3076	-3.33%
2009-12-22	0	0.900	0.870	0.900	0.880	0.900	780,000	700,600	0.8982	0.313	0.303	0.313	0.306	0.313	2,241,029	0.3126	0.00%
2009-12-21	0	0.900	0.880	0.900	0.880	0.900	260,000	231,550	0.8906	0.313	0.306	0.313	0.306	0.313	747,010	0.3100	1.12%
2009-12-18	0	0.890	0.890	0.900	0.860	0.890	2,060,000	1,816,050	0.8816	0.310	0.310	0.313	0.299	0.310	5,918,614	0.3068	-1.11%
2009-12-17	0	0.900	0.900	0.910	0.870	0.920	1,070,000	953,250	0.8909	0.313	0.313	0.317	0.303	0.320	3,074,232	0.3101	3.45%
2009-12-16	0	0.870	0.870	0.880	0.870	0.910	250,000	221,750	0.8870	0.303	0.303	0.306	0.303	0.317	718,278	0.3087	-3.33%
2009-12-15	0	0.900	0.900	0.910	0.860	0.900	965,000	859,100	0.8903	0.313	0.313	0.317	0.299	0.313	2,772,555	0.3099	1.12%
2009-12-14	0	0.890	0.880	0.890	0.880	0.900	430,000	381,700	0.8877	0.310	0.306	0.310	0.306	0.313	1,235,439	0.3090	2.89%
2009-12-11	0	0.890	0.890	0.900	0.890	0.910	155,000	140,250	0.9048	0.301	0.301	0.304	0.301	0.308	458,204	0.3061	-2.20%
2009-12-10	0	0.910	0.900	0.910	0.890	0.910	230,000	206,550	0.8980	0.308	0.304	0.308	0.301	0.308	679,915	0.3038	2.25%
2009-12-09	0	0.890	0.890	0.900	0.890	0.910	405,000	365,050	0.9014	0.301	0.301	0.304	0.301	0.308	1,197,241	0.3049	-1.11%
2009-12-08	0	0.900	0.890	0.910	0.890	0.910	275,000	247,400	0.8996	0.304	0.301	0.308	0.301	0.308	812,942	0.3043	1.12%
2009-12-07	0	0.890	0.890	0.900	0.890	0.900	493,060	443,382	0.8992	0.301	0.301	0.304	0.301	0.304	1,457,560	0.3042	-1.11%
2009-12-04	0	0.900	0.890	0.900	0.880	0.900	695,000	625,150	0.8995	0.304	0.301	0.304	0.298	0.304	2,054,525	0.3043	2.27%
2009-12-03	0	0.880	0.890	0.900	0.880	0.920	995,000	893,000	0.8975	0.298	0.301	0.304	0.298	0.311	2,941,371	0.3036	-4.35%
2009-12-02	0	0.920	0.910	0.920	0.900	0.950	2,145,000	1,981,800	0.9239	0.311	0.308	0.311	0.304	0.321	6,340,946	0.3125	3.37%
2009-12-01	0	0.890	0.890	0.910	0.890	0.910	289,000	262,250	0.9074	0.301	0.301	0.308	0.301	0.308	854,328	0.3070	0.00%
2009-11-30	0	0.890	0.880	0.900	0.860	0.900	260,000	227,850	0.8763	0.301	0.298	0.304	0.291	0.304	768,599	0.2964	4.71%
2009-11-27	0	0.850	0.840	0.850	0.840	0.890	1,215,000	1,044,050	0.8593	0.288	0.284	0.288	0.284	0.301	3,591,724	0.2907	-4.49%
2009-11-26	0	0.890	0.880	0.890	0.890	0.910	1,620,000	1,450,900	0.8956	0.301	0.298	0.301	0.301	0.308	4,788,966	0.3030	-1.11%
2009-11-25	0	0.900	0.890	0.900	0.890	0.900	330,400	292,724	0.8860	0.304	0.301	0.304	0.301	0.304	976,713	0.2997	2.27%
2009-11-24	0	0.880	0.870	0.880	0.880	0.910	480,000	429,500	0.8948	0.298	0.294	0.298	0.298	0.308	1,418,953	0.3027	-2.22%
2009-11-23	0	0.900	0.890	0.900	0.900	0.900	80,000	72,000	0.9000	0.304	0.301	0.304	0.304	0.304	236,492	0.3044	2.27%
2009-11-20	0	0.880	0.860	0.880	0.870	0.900	350,000	306,950	0.8770	0.298	0.291	0.298	0.294	0.304	1,034,653	0.2967	-1.12%
2009-11-19	0	0.890	0.880	0.900	0.880	0.890	280,000	247,850	0.8852	0.301	0.298	0.304	0.298	0.301	827,722	0.2994	2.30%
2009-11-18	0	0.870	0.870	0.900	0.870	0.900	355,000	312,050	0.8790	0.294	0.294	0.304	0.294	0.304	1,049,434	0.2974	-2.25%
2009-11-17	0	0.890	0.880	0.900	0.880	0.900	160,000	142,850	0.8928	0.301	0.298	0.304	0.298	0.304	472,984	0.3020	-1.11%
2009-11-16	0	0.900	0.880	0.900	0.890	0.900	170,000	151,650	0.8921	0.304	0.298	0.304	0.301	0.304	502,546	0.3018	2.27%
2009-11-13	0	0.880	0.870	0.890	0.880	0.920	575,000	514,950	0.8956	0.298	0.294	0.301	0.298	0.311	1,699,787	0.3029	-2.22%
2009-11-12	0	0.900	0.880	0.900	0.900	0.920	200,140	180,669	0.9027	0.304	0.298	0.304	0.304	0.311	591,644	0.3054	0.00%
2009-11-11	0	0.900	0.900	0.920	0.900	0.900	180,000	162,000	0.9000	0.304	0.304	0.311	0.304	0.304	532,107	0.3044	1.12%
2009-11-10	0	0.890	0.880	0.900	0.880	0.900	465,000	416,100	0.8948	0.301	0.298	0.304	0.298	0.304	1,374,611	0.3027	-2.20%
2009-11-09	0	0.910	0.900	0.910	0.900	0.920	1,529,000	1,398,230	0.9145	0.308	0.304	0.308	0.304	0.311	4,519,956	0.3093	2.25%
2009-11-06	0	0.890	0.870	0.900	0.870	0.900	180,000	158,450	0.8803	0.301	0.294	0.304	0.294	0.304	532,107	0.2978	0.00%
2009-11-05	0	0.890	0.870	0.900	0.870	0.890	175,000	154,050	0.8803	0.301	0.294	0.304	0.294	0.301	517,327	0.2978	-1.11%
2009-11-04	0	0.900	0.870	0.900	0.880	0.900	155,000	137,750	0.8887	0.304	0.294	0.304	0.298	0.304	458,204	0.3006	3.45%
2009-11-03	0	0.870	0.870	0.880	0.840	0.900	830,000	731,400	0.8812	0.294	0.294	0.298	0.284	0.304	2,453,606	0.2981	-3.33%
2009-11-02	0	0.900	0.870	0.900	0.890	0.900	110,000	98,000	0.8909	0.304	0.294	0.304	0.301	0.304	325,177	0.3014	0.00%
2009-10-30	0	0.900	0.850	0.900	0.850	0.900	1,425,000	1,235,250	0.8668	0.304	0.288	0.304	0.288	0.304	4,212,516	0.2932	8.43%
2009-10-29	0	0.830	0.820	0.830	0.830	0.850	425,000	355,300	0.8360	0.281	0.277	0.281	0.281	0.288	1,256,364	0.2828	-3.49%
2009-10-28	0	0.860	0.850	0.860	0.850	0.870	545,000	468,250	0.8592	0.291	0.288	0.291	0.288	0.294	1,611,103	0.2906	1.18%
2009-10-27	0	0.850	0.850	0.870	0.850	0.890	789,950	675,657	0.8553	0.288	0.288	0.294	0.288	0.301	2,335,212	0.2893	-3.41%
2009-10-23	0	0.880	0.860	0.880	0.860	0.900	810,000	712,800	0.8800	0.298	0.291	0.298	0.291	0.304	2,394,483	0.2977	2.33%
2009-10-22	0	0.860	0.850	0.880	0.860	0.890	165,000	145,500	0.8818	0.291	0.288	0.298	0.291	0.301	487,765	0.2983	-4.44%
2009-10-21	0	0.900	0.890	0.900	0.890	0.900	170,000	152,900	0.8994	0.304	0.301	0.304	0.301	0.304	502,546	0.3043	0.00%
2009-10-20	0	0.900	0.890	0.900	0.890	0.910	490,000	439,950	0.8979	0.304	0.301	0.304	0.301	0.308	1,448,514	0.3037	-1.10%
2009-10-19	0	0.910	0.900	0.910	0.890	0.910	585,000	528,800	0.9039	0.308	0.304	0.308	0.301	0.308	1,729,349	0.3058	5.81%
2009-10-16	0	0.860	0.850	0.870	0.860	0.900	360,000	315,800	0.8772	0.291	0.288	0.294	0.291	0.304	1,064,215	0.2967	-3.37%
2009-10-15	0	0.890	0.870	0.890	0.880	0.950	1,445,000	1,307,950	0.9052	0.301	0.294	0.301	0.298	0.321	4,271,639	0.3062	-6.32%
2009-10-14	0	0.950	0.930	0.950	0.930	0.960	1,170,000	1,107,450	0.9465	0.321	0.315	0.321	0.315	0.325	3,458,698	0.3202	1.06%
2009-10-13	0	0.940	0.930	0.940	0.930	0.950	965,000	913,750	0.9469	0.318	0.315	0.318	0.315	0.321	2,852,686	0.3203	-2.08%
2009-10-12	0	0.960	0.940	0.960	0.920	0.960	1,650,000	1,551,300	0.9402	0.325	0.318	0.325	0.311	0.325	4,877,650	0.3180	4.35%
2009-10-09	0	0.920	0.920	0.930	0.880	0.920	2,608,200	2,350,570	0.9012	0.311	0.311	0.315	0.298	0.311	7,710,235	0.3049	2.22%
2009-10-08	0	0.900	0.880	0.900	0.880	0.900	515,000	461,100	0.8953	0.304	0.298	0.304	0.298	0.304	1,522,418	0.3029	0.00%
2009-10-07	0	0.900	0.890	0.900	0.880	0.900	535,000	475,150	0.8881	0.304	0.301	0.304	0.298	0.304	1,581,541	0.3004	3.45%
2009-10-06	0	0.870	0.850	0.870	0.840	0.870	170,000	146,050	0.8591	0.294	0.288	0.294	0.284	0.294	502,546	0.2906	3.57%
2009-10-05	0	0.840	0.830	0.870	0.840	0.850	90,000	76,000	0.8444	0.284	0.281	0.294	0.284	0.288	266,054	0.2857	1.20%
2009-10-02	0	0.830	0.830	0.870	0.820	0.850	380,000	316,100	0.8318	0.281	0.281	0.294	0.277	0.288	1,123,338	0.2814	0.00%
2009-09-30	0	0.830	0.810	0.830	0.800	0.880	658,500	544,800	0.8273	0.281	0.274	0.281	0.271	0.298	1,946,626	0.2799	-5.68%
2009-09-29	0	0.880	0.830	0.880	0.820	0.880	540,000	455,500	0.8435	0.298	0.281	0.298	0.277	0.298	1,596,322	0.2853	11.39%
2009-09-28	0	0.790	0.780	0.800	0.790	0.820	435,000	348,700	0.8016	0.267	0.264	0.271	0.267	0.277	1,285,926	0.2712	-4.82%
2009-09-25	0	0.830	0.820	0.830	0.820	0.840	335,000	276,500	0.8254	0.281	0.277	0.281	0.277	0.284	990,311	0.2792	-1.19%
2009-09-24	0	0.840	0.830	0.860	0.840	0.860	305,000	259,400	0.8505	0.284	0.281	0.291	0.284	0.291	901,626	0.2877	-3.45%
2009-09-23	0	0.870	0.850	0.860	0.850	0.880	535,000	461,150	0.8620	0.294	0.288	0.291	0.288	0.298	1,581,541	0.2916	-1.14%
2009-09-22	0	0.880	0.870	0.880	0.800	0.910	905,000	766,800	0.8473	0.298	0.294	0.298	0.271	0.308	2,675,317	0.2866	-2.22%
2009-09-21	0	0.900	0.890	0.900	0.900	0.920	345,000	313,900	0.9099	0.304	0.301	0.304	0.304	0.311	1,019,872	0.3078	-2.17%
2009-09-18	0	0.920	0.910	0.920	0.900	0.920	295,000	268,250	0.9093	0.311	0.308	0.311	0.304	0.311	872,065	0.3076	0.00%
2009-09-17	0	0.920	0.900	0.920	0.880	0.950	839,000	764,090	0.9107	0.311	0.304	0.311	0.298	0.321	2,480,211	0.3081	0.00%
2009-09-16	0	0.920	0.920	0.960	0.890	0.990	880,000	844,500	0.9597	0.311	0.311	0.325	0.301	0.335	2,601,414	0.3246	-5.15%
2009-09-15	0	0.970	0.940	0.970	0.940	1.000	255,000	245,050	0.9610	0.328	0.318	0.328	0.318	0.338	753,819	0.3251	-1.02%
2009-09-14	0	0.980	0.950	0.980	0.840	0.980	2,215,000	2,046,500	0.9239	0.332	0.321	0.332	0.284	0.332	6,547,876	0.3125	11.36%
2009-09-11	0	0.880	0.850	0.880	0.840	0.880	1,392,603	1,201,288	0.8626	0.298	0.288	0.298	0.284	0.298	4,116,746	0.2918	2.33%
2009-09-10	0	0.860	0.840	0.860	0.820	0.870	1,487,000	1,261,590	0.8484	0.291	0.284	0.291	0.277	0.294	4,395,798	0.2870	1.18%
2009-09-09	0	0.850	0.830	0.850	0.790	0.850	2,965,000	2,416,800	0.8151	0.288	0.281	0.288	0.267	0.288	8,764,990	0.2757	7.59%
2009-09-08	0	0.790	0.790	0.800	0.780	0.790	500,000	393,750	0.7875	0.267	0.267	0.271	0.264	0.267	1,478,076	0.2664	0.00%
2009-09-07	0	0.790	0.780	0.790	0.780	0.810	1,055,000	835,100	0.7916	0.267	0.264	0.267	0.264	0.274	3,118,740	0.2678	0.00%
2009-09-04	0	0.790	0.780	0.790	0.780	0.800	1,540,000	1,214,900	0.7889	0.267	0.264	0.267	0.264	0.271	4,552,474	0.2669	1.28%
2009-09-03	0	0.780	0.790	0.800	0.770	0.790	340,000	265,250	0.7801	0.264	0.267	0.271	0.260	0.267	1,005,092	0.2639	2.63%
2009-09-02	0	0.760	0.760	0.780	0.760	0.790	285,000	220,050	0.7721	0.257	0.257	0.264	0.257	0.267	842,503	0.2612	-3.80%
2009-09-01	0	0.790	0.790	0.800	0.770	0.810	225,000	176,800	0.7858	0.267	0.267	0.271	0.260	0.274	665,134	0.2658	1.28%
2009-08-31	0	0.780	0.770	0.780	0.780	0.790	650,000	507,500	0.7808	0.264	0.260	0.264	0.264	0.267	1,921,499	0.2641	-1.27%
2009-08-28	0	0.790	0.790	0.800	0.790	0.800	4,522,000	3,574,450	0.7905	0.267	0.267	0.271	0.267	0.271	13,367,718	0.2674	2.33%
2009-08-27	0	0.790	0.790	0.800	0.780	0.800	2,390,000	1,890,500	0.7910	0.261	0.261	0.264	0.258	0.264	7,229,935	0.2615	0.00%
2009-08-26	0	0.790	0.780	0.790	0.770	0.800	835,000	662,900	0.7939	0.261	0.258	0.261	0.255	0.264	2,525,940	0.2624	3.95%
2009-08-25	0	0.760	0.750	0.780	0.760	0.800	820,000	632,750	0.7716	0.251	0.248	0.258	0.251	0.264	2,480,564	0.2551	-3.80%
2009-08-24	0	0.790	0.790	0.800	0.740	0.790	2,560,000	1,992,400	0.7783	0.261	0.261	0.264	0.245	0.261	7,744,199	0.2573	6.76%
2009-08-21	0	0.740	0.730	0.740	0.740	0.750	315,000	234,150	0.7433	0.245	0.241	0.245	0.245	0.248	952,899	0.2457	0.00%
2009-08-20	0	0.740	0.720	0.740	0.720	0.740	225,000	163,100	0.7249	0.245	0.238	0.245	0.238	0.245	680,642	0.2396	4.23%
2009-08-19	0	0.710	0.700	0.710	0.710	0.740	135,000	97,550	0.7226	0.235	0.231	0.235	0.235	0.245	408,385	0.2389	0.00%
2009-08-18	0	0.710	0.710	0.720	0.690	0.740	1,286,456	916,576	0.7125	0.235	0.235	0.238	0.228	0.245	3,891,629	0.2355	0.00%
2009-08-17	0	0.710	0.710	0.720	0.710	0.760	1,125,000	826,850	0.7350	0.235	0.235	0.238	0.235	0.251	3,403,212	0.2430	-4.05%
2009-08-14	0	0.740	0.740	0.770	0.740	0.760	962,064	718,715	0.7471	0.245	0.245	0.255	0.245	0.251	2,910,318	0.2470	0.00%
2009-08-13	0	0.740	0.740	0.770	0.730	0.770	821,569	613,330	0.7465	0.245	0.245	0.255	0.241	0.255	2,485,310	0.2468	0.00%
2009-08-12	0	0.740	0.740	0.750	0.740	0.760	760,000	566,500	0.7454	0.245	0.245	0.248	0.245	0.251	2,299,059	0.2464	-2.63%
2009-08-11	0	0.760	0.760	0.770	0.750	0.800	1,325,000	1,001,950	0.7562	0.251	0.251	0.255	0.248	0.264	4,008,228	0.2500	-2.56%
2009-08-10	0	0.780	0.770	0.780	0.770	0.780	146,000	113,280	0.7759	0.258	0.255	0.258	0.255	0.258	441,661	0.2565	4.00%
2009-08-07	0	0.750	0.750	0.780	0.750	0.790	885,000	670,550	0.7577	0.248	0.248	0.258	0.248	0.261	2,677,194	0.2505	-3.85%
2009-08-06	0	0.780	0.770	0.780	0.740	0.780	210,000	158,300	0.7538	0.258	0.255	0.258	0.245	0.258	635,266	0.2492	1.30%
2009-08-05	0	0.770	0.770	0.780	0.770	0.810	735,000	575,150	0.7825	0.255	0.255	0.258	0.255	0.268	2,223,432	0.2587	-3.75%
2009-08-04	0	0.800	0.800	0.810	0.800	0.870	925,000	749,250	0.8100	0.264	0.264	0.268	0.264	0.288	2,798,197	0.2678	-2.44%
2009-08-03	0	0.820	0.820	0.830	0.800	0.860	1,278,999	1,056,329	0.8259	0.271	0.271	0.274	0.264	0.284	3,869,071	0.2730	1.23%
2009-07-31	0	0.810	0.780	0.810	0.760	0.810	1,238,517	973,288	0.7858	0.268	0.258	0.268	0.251	0.268	3,746,610	0.2598	3.85%
2009-07-30	0	0.780	0.770	0.780	0.760	0.790	530,000	407,100	0.7681	0.258	0.255	0.258	0.251	0.261	1,603,291	0.2539	0.00%
2009-07-29	0	0.780	0.770	0.780	0.770	0.820	650,000	514,050	0.7908	0.258	0.255	0.258	0.255	0.271	1,966,300	0.2614	-4.88%
2009-07-28	0	0.820	0.800	0.840	0.760	0.840	1,628,522	1,279,606	0.7857	0.271	0.264	0.278	0.251	0.278	4,926,405	0.2597	7.89%
2009-07-27	0	0.760	0.760	0.780	0.740	0.790	1,385,119	1,050,586	0.7585	0.251	0.251	0.258	0.245	0.261	4,190,092	0.2507	2.70%
2009-07-24	0	0.740	0.730	0.740	0.730	0.760	340,000	253,000	0.7441	0.245	0.241	0.245	0.241	0.251	1,028,526	0.2460	-1.33%
2009-07-23	0	0.750	0.750	0.760	0.720	0.770	326,149	245,423	0.7525	0.248	0.248	0.251	0.238	0.255	986,626	0.2487	-1.32%
2009-07-22	0	0.760	0.740	0.760	0.730	0.760	100,000	75,600	0.7560	0.251	0.245	0.251	0.241	0.251	302,508	0.2499	0.00%
2009-07-21	0	0.760	0.750	0.760	0.740	0.780	315,000	235,400	0.7473	0.251	0.248	0.251	0.245	0.258	952,899	0.2470	-2.56%
2009-07-20	0	0.780	0.770	0.790	0.740	0.780	735,000	562,400	0.7652	0.258	0.255	0.261	0.245	0.258	2,223,432	0.2529	5.41%
2009-07-17	0	0.740	0.740	0.750	0.720	0.750	580,000	427,850	0.7377	0.245	0.245	0.248	0.238	0.248	1,754,545	0.2439	1.37%
2009-07-16	0	0.730	0.720	0.730	0.660	0.750	2,235,000	1,587,550	0.7103	0.241	0.238	0.241	0.218	0.248	6,761,048	0.2348	10.61%
2009-07-15	0	0.660	0.660	0.680	0.630	0.680	525,000	341,600	0.6507	0.218	0.218	0.225	0.208	0.225	1,588,166	0.2151	1.54%
2009-07-14	0	0.650	0.650	0.690	0.630	0.670	465,040	301,774	0.6489	0.215	0.215	0.228	0.208	0.221	1,406,782	0.2145	1.56%
2009-07-13	0	0.640	0.640	0.650	0.640	0.680	300,000	198,700	0.6623	0.212	0.212	0.215	0.212	0.225	907,523	0.2189	-4.48%
2009-07-10	0	0.670	0.670	0.690	0.660	0.670	115,000	76,700	0.6670	0.221	0.221	0.228	0.218	0.221	347,884	0.2205	1.52%
2009-07-09	0	0.660	0.660	0.690	0.630	0.700	180,000	116,350	0.6464	0.218	0.218	0.228	0.208	0.231	544,514	0.2137	-1.49%
2009-07-08	0	0.670	0.650	0.670	0.670	0.740	530,000	370,600	0.6992	0.221	0.215	0.221	0.221	0.245	1,603,291	0.2311	-1.47%
2009-07-07	1	-	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2009-07-06	1	-	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2009-07-03	1	-	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2009-07-02	0	0.680	0.680	0.690	0.680	0.700	215,000	147,350	0.6853	0.225	0.225	0.228	0.225	0.231	650,392	0.2266	-1.45%
2009-06-30	0	0.690	0.690	0.700	0.690	0.720	75,000	52,650	0.7020	0.228	0.228	0.231	0.228	0.238	226,881	0.2321	0.00%
2009-06-29	0	0.690	0.690	0.700	0.690	0.730	75,000	53,250	0.7100	0.228	0.228	0.231	0.228	0.241	226,881	0.2347	-4.17%
2009-06-26	0	0.720	0.710	0.720	0.710	0.750	354,604	258,527	0.7291	0.238	0.235	0.238	0.235	0.248	1,072,705	0.2410	0.00%
2009-06-25	0	0.720	0.690	0.730	0.670	0.740	425,000	309,050	0.7272	0.238	0.228	0.241	0.221	0.245	1,285,658	0.2404	1.41%
2009-06-24	0	0.710	0.700	0.730	0.690	0.720	235,000	168,450	0.7168	0.235	0.231	0.241	0.228	0.238	710,893	0.2370	-1.39%
2009-06-23	0	0.720	0.710	0.720	0.680	0.720	775,000	539,000	0.6955	0.238	0.235	0.238	0.225	0.238	2,344,435	0.2299	4.35%
2009-06-22	0	0.690	0.690	0.710	0.690	0.720	105,000	73,850	0.7033	0.228	0.228	0.235	0.228	0.238	317,633	0.2325	-2.82%
2009-06-19	0	0.710	0.680	0.710	0.670	0.720	435,000	305,850	0.7031	0.235	0.225	0.235	0.221	0.238	1,315,909	0.2324	1.43%
2009-06-18	0	0.700	0.690	0.710	0.670	0.710	130,000	88,800	0.6831	0.231	0.228	0.235	0.221	0.235	393,260	0.2258	-1.41%
2009-06-17	0	0.710	0.700	0.710	0.670	0.710	185,000	127,850	0.6911	0.235	0.231	0.235	0.221	0.235	559,639	0.2285	5.97%
2009-06-16	0	0.670	0.670	0.700	0.670	0.710	590,000	410,500	0.6958	0.221	0.221	0.231	0.221	0.235	1,784,796	0.2300	-4.29%
2009-06-15	0	0.700	0.690	0.700	0.700	0.760	1,590,000	1,139,800	0.7169	0.231	0.228	0.231	0.231	0.251	4,809,873	0.2370	-7.89%
2009-06-12	0	0.760	0.760	0.770	0.760	0.790	1,210,000	939,250	0.7762	0.251	0.251	0.255	0.251	0.261	3,660,344	0.2566	-5.00%
2009-06-11	0	0.800	0.790	0.800	0.750	0.820	545,000	433,600	0.7956	0.264	0.261	0.264	0.248	0.271	1,648,667	0.2630	2.56%
2009-06-10	0	0.780	0.780	0.790	0.780	0.800	275,000	217,100	0.7895	0.258	0.258	0.261	0.258	0.264	831,896	0.2610	-2.50%
2009-06-09	0	0.800	0.780	0.800	0.780	0.840	620,000	496,150	0.8002	0.264	0.258	0.264	0.258	0.278	1,875,548	0.2645	-3.61%
2009-06-08	0	0.830	0.830	0.840	0.750	0.850	1,965,000	1,603,050	0.8158	0.274	0.274	0.278	0.248	0.281	5,944,277	0.2697	7.79%
2009-06-05	0	0.770	0.740	0.770	0.720	0.780	850,000	635,900	0.7481	0.255	0.245	0.255	0.238	0.258	2,571,316	0.2473	6.94%
2009-06-04	0	0.720	0.710	0.720	0.700	0.740	2,165,000	1,542,850	0.7126	0.238	0.235	0.238	0.231	0.245	6,549,293	0.2356	0.00%
2009-06-03	0	0.720	0.720	0.740	0.720	0.760	1,500,000	1,109,800	0.7399	0.238	0.238	0.245	0.238	0.251	4,537,616	0.2446	-2.70%
2009-06-02	0	0.740	0.700	0.740	0.700	0.740	2,027,000	1,456,910	0.7188	0.245	0.231	0.245	0.231	0.245	6,131,832	0.2376	2.78%
2009-06-01	0	0.720	0.710	0.720	0.670	0.750	3,010,000	2,164,800	0.7192	0.238	0.235	0.238	0.221	0.248	9,105,484	0.2377	5.88%
2009-05-29	0	0.680	0.680	0.690	0.680	0.700	2,860,000	1,965,500	0.6872	0.225	0.225	0.228	0.225	0.231	8,651,722	0.2272	-2.86%
2009-05-27	0	0.700	0.680	0.700	0.690	0.730	3,860,000	2,721,700	0.7051	0.231	0.225	0.231	0.228	0.241	11,676,799	0.2331	2.94%
2009-05-26	0	0.680	0.670	0.680	0.630	0.680	1,280,000	842,950	0.6586	0.225	0.221	0.225	0.208	0.225	3,872,099	0.2177	9.68%
2009-05-25	0	0.620	0.610	0.620	0.600	0.630	700,000	430,600	0.6151	0.205	0.202	0.205	0.198	0.208	2,117,554	0.2033	3.33%
2009-05-22	0	0.600	0.600	0.610	0.580	0.630	1,460,000	879,550	0.6024	0.198	0.198	0.202	0.192	0.208	4,416,613	0.1991	-3.23%
2009-05-21	0	0.620	0.620	0.630	0.610	0.650	2,010,000	1,266,000	0.6299	0.205	0.205	0.208	0.202	0.215	6,080,406	0.2082	-3.12%
2009-05-20	0	0.640	0.640	0.650	0.630	0.650	750,000	480,650	0.6409	0.212	0.212	0.215	0.208	0.215	2,268,808	0.2119	-1.54%
2009-05-19	0	0.650	0.650	0.670	0.650	0.690	1,510,000	989,250	0.6551	0.215	0.215	0.221	0.215	0.228	4,567,867	0.2166	-1.52%
2009-05-18	0	0.660	0.650	0.660	0.620	0.670	1,960,000	1,272,400	0.6492	0.218	0.215	0.218	0.205	0.221	5,929,152	0.2146	1.54%
2009-05-15	0	0.650	0.630	0.650	0.600	0.660	965,000	608,250	0.6303	0.215	0.208	0.215	0.198	0.218	2,919,200	0.2084	12.07%
2009-05-14	0	0.580	0.580	0.590	0.560	0.610	1,010,000	585,700	0.5799	0.192	0.192	0.195	0.185	0.202	3,055,328	0.1917	-4.92%
2009-05-13	0	0.610	0.600	0.620	0.610	0.640	1,945,000	1,219,300	0.6269	0.202	0.198	0.205	0.202	0.212	5,883,776	0.2072	0.00%
2009-05-12	0	0.610	0.600	0.610	0.600	0.650	1,215,000	755,000	0.6214	0.202	0.198	0.202	0.198	0.215	3,675,469	0.2054	-6.15%
2009-05-11	0	0.650	0.610	0.650	0.600	0.670	2,055,000	1,304,200	0.6346	0.215	0.202	0.215	0.198	0.221	6,216,534	0.2098	3.17%
2009-05-08	0	0.630	0.630	0.640	0.620	0.680	3,700,000	2,456,100	0.6638	0.208	0.208	0.212	0.205	0.225	11,192,787	0.2194	-4.55%
2009-05-07	0	0.660	0.660	0.670	0.580	0.670	18,420,000	11,842,650	0.6429	0.218	0.218	0.221	0.192	0.221	55,721,929	0.2125	20.00%
2009-05-06	0	0.550	0.540	0.550	0.470	0.550	11,025,000	5,809,475	0.5269	0.182	0.179	0.182	0.155	0.182	33,351,480	0.1742	11.11%
2009-05-05	0	0.495	0.485	0.495	0.470	0.495	795,000	387,125	0.4869	0.164	0.160	0.164	0.155	0.164	2,404,937	0.1610	7.61%
2009-05-04	0	0.460	0.460	0.480	0.445	0.460	100,000	45,050	0.4505	0.152	0.152	0.159	0.147	0.152	302,508	0.1489	4.55%
2009-04-30	0	0.440	0.440	0.470	0.440	0.475	70,000	32,650	0.4664	0.145	0.145	0.155	0.145	0.157	211,755	0.1542	-6.38%
2009-04-29	0	0.470	0.445	0.470	0.410	0.470	250,000	112,000	0.4480	0.155	0.147	0.155	0.136	0.155	756,269	0.1481	4.44%
2009-04-28	0	0.450	0.450	0.470	0.405	0.445	1,900,000	802,275	0.4223	0.149	0.149	0.155	0.134	0.147	5,747,647	0.1396	1.12%
2009-04-27	0	0.445	0.430	0.450	0.420	0.510	1,010,000	463,100	0.4585	0.147	0.142	0.149	0.139	0.169	3,055,328	0.1516	-12.75%
2009-04-24	0	0.510	0.500	0.510	0.495	0.510	6,340,000	3,188,875	0.5030	0.169	0.165	0.169	0.164	0.169	19,178,992	0.1663	3.03%
2009-04-23	0	0.495	0.490	0.500	0.495	0.510	540,000	272,800	0.5052	0.164	0.162	0.165	0.164	0.169	1,633,542	0.1670	-2.94%
2009-04-22	0	0.510	0.500	0.510	0.485	0.510	8,285,000	4,168,425	0.5031	0.169	0.165	0.169	0.160	0.169	25,062,768	0.1663	6.25%
2009-04-21	0	0.480	0.475	0.485	0.470	0.495	6,665,000	3,286,525	0.4931	0.159	0.157	0.160	0.155	0.164	20,162,142	0.1630	-1.03%
2009-04-20	0	0.485	0.470	0.485	0.460	0.485	1,355,000	640,025	0.4723	0.160	0.155	0.160	0.152	0.160	4,098,980	0.1561	2.11%
2009-04-17	0	0.475	0.475	0.480	0.450	0.480	1,600,000	747,850	0.4674	0.157	0.157	0.159	0.149	0.159	4,840,124	0.1545	5.56%
2009-04-16	0	0.450	0.435	0.455	0.445	0.460	675,000	303,550	0.4497	0.149	0.144	0.150	0.147	0.152	2,041,927	0.1487	0.00%
2009-04-15	0	0.450	0.440	0.450	0.420	0.460	670,000	302,300	0.4512	0.149	0.145	0.149	0.139	0.152	2,026,802	0.1492	2.27%
2009-04-14	0	0.440	0.430	0.475	0.440	0.490	1,145,000	543,675	0.4748	0.145	0.142	0.157	0.145	0.162	3,463,714	0.1570	-3.30%
2009-04-09	0	0.455	0.450	0.460	0.400	0.455	820,000	358,800	0.4376	0.150	0.149	0.152	0.132	0.150	2,480,564	0.1446	10.98%
2009-04-08	0	0.410	0.410	0.415	0.385	0.415	1,195,000	478,325	0.4003	0.136	0.136	0.137	0.127	0.137	3,614,968	0.1323	-2.38%
2009-04-07	0	0.420	0.410	0.420	0.410	0.430	830,000	343,250	0.4136	0.139	0.136	0.139	0.136	0.142	2,510,814	0.1367	-2.33%
2009-04-06	0	0.430	0.415	0.430	0.395	0.450	900,000	375,225	0.4169	0.142	0.137	0.142	0.131	0.149	2,722,570	0.1378	7.50%
2009-04-03	0	0.400	0.380	0.400	0.345	0.400	2,622,122	964,137	0.3677	0.132	0.126	0.132	0.114	0.132	7,932,122	0.1215	11.11%
2009-04-02	0	0.360	0.360	0.370	0.315	0.380	2,895,000	1,002,800	0.3464	0.119	0.119	0.122	0.104	0.126	8,757,600	0.1145	14.29%
2009-04-01	0	0.315	0.310	0.320	0.305	0.330	855,000	265,750	0.3108	0.104	0.102	0.106	0.101	0.109	2,586,441	0.1027	-3.08%
2009-03-31	0	0.325	0.320	0.325	0.290	0.330	1,425,000	447,400	0.3140	0.107	0.106	0.107	0.096	0.109	4,310,736	0.1038	4.84%
2009-03-30	0	0.310	0.305	0.310	0.300	0.320	1,190,000	368,100	0.3093	0.102	0.101	0.102	0.099	0.106	3,599,842	0.1023	-3.12%
2009-03-27	0	0.320	0.310	0.315	0.305	0.320	830,000	259,900	0.3131	0.106	0.102	0.104	0.101	0.106	2,510,814	0.1035	3.23%
2009-03-26	0	0.310	0.305	0.310	0.295	0.310	740,000	223,150	0.3016	0.102	0.101	0.102	0.098	0.102	2,238,557	0.0997	5.08%
2009-03-25	0	0.295	0.295	0.300	0.285	0.295	3,005,000	874,800	0.2911	0.098	0.098	0.099	0.094	0.098	9,090,358	0.0962	-1.67%
2009-03-24	0	0.300	0.300	0.305	0.280	0.305	3,140,000	911,925	0.2904	0.099	0.099	0.101	0.093	0.101	9,498,744	0.0960	3.45%
2009-03-23	0	0.290	0.285	0.295	0.270	0.295	2,770,000	789,350	0.2850	0.096	0.094	0.098	0.089	0.098	8,379,465	0.0942	7.41%
2009-03-20	0	0.270	0.270	0.280	0.260	0.285	3,880,000	1,054,800	0.2719	0.089	0.089	0.093	0.086	0.094	11,737,301	0.0899	1.89%
2009-03-19	0	0.265	0.265	0.275	0.265	0.285	3,405,000	946,550	0.2780	0.088	0.088	0.091	0.088	0.094	10,300,389	0.0919	-5.36%
2009-03-18	0	0.280	0.280	0.290	0.280	0.290	1,070,000	305,825	0.2858	0.093	0.093	0.096	0.093	0.096	3,236,833	0.0945	-3.45%
2009-03-17	0	0.290	0.285	0.290	0.280	0.300	1,080,000	313,700	0.2905	0.096	0.094	0.096	0.093	0.099	3,267,084	0.0960	0.00%
2009-03-16	0	0.290	0.290	0.295	0.280	0.300	905,000	262,875	0.2905	0.096	0.096	0.098	0.093	0.099	2,737,695	0.0960	1.75%
2009-03-13	0	0.285	0.275	0.295	0.265	0.285	3,945,000	1,106,375	0.2804	0.094	0.091	0.098	0.088	0.094	11,933,931	0.0927	5.56%
2009-03-12	0	0.270	0.270	0.275	0.270	0.285	660,000	181,075	0.2744	0.089	0.089	0.091	0.089	0.094	1,996,551	0.0907	-1.82%
2009-03-11	0	0.275	0.275	0.280	0.270	0.285	85,000	23,800	0.2800	0.091	0.091	0.093	0.089	0.094	257,132	0.0926	1.85%
2009-03-10	0	0.270	0.270	0.280	0.265	0.285	930,000	251,100	0.2700	0.089	0.089	0.093	0.088	0.094	2,813,322	0.0893	-1.82%
2009-03-09	0	0.275	0.275	0.290	0.275	0.305	1,100,000	315,325	0.2867	0.091	0.091	0.096	0.091	0.101	3,327,585	0.0948	-8.33%
2009-03-06	0	0.300	0.300	0.310	0.300	0.315	1,180,000	362,400	0.3071	0.099	0.099	0.102	0.099	0.104	3,569,592	0.1015	-4.76%
2009-03-05	0	0.315	0.315	0.320	0.315	0.330	365,000	118,225	0.3239	0.104	0.104	0.106	0.104	0.109	1,104,153	0.1071	-3.08%
2009-03-04	0	0.325	0.320	0.325	0.315	0.325	615,000	198,275	0.3224	0.107	0.106	0.107	0.104	0.107	1,860,423	0.1066	3.17%
2009-03-03	0	0.315	0.315	0.325	0.310	0.320	220,000	69,300	0.3150	0.104	0.104	0.107	0.102	0.106	665,517	0.1041	-3.08%
2009-03-02	0	0.325	0.305	0.325	0.300	0.330	955,000	306,350	0.3208	0.107	0.101	0.107	0.099	0.109	2,888,949	0.1060	-4.41%
2009-02-27	0	0.340	0.340	0.345	0.335	0.345	343,275	116,915	0.3406	0.112	0.112	0.114	0.111	0.114	1,038,434	0.1126	1.49%
2009-02-26	0	0.335	0.335	0.350	0.335	0.345	175,000	59,875	0.3421	0.111	0.111	0.116	0.111	0.114	529,389	0.1131	-1.47%
2009-02-25	0	0.340	0.340	0.350	0.330	0.350	1,010,000	345,275	0.3419	0.112	0.112	0.116	0.109	0.116	3,055,328	0.1130	4.62%
2009-02-24	0	0.325	0.330	0.335	0.325	0.345	1,160,000	394,400	0.3400	0.107	0.109	0.111	0.107	0.114	3,509,090	0.1124	-5.80%
2009-02-23	0	0.345	0.345	0.360	0.335	0.350	815,000	278,175	0.3413	0.114	0.114	0.119	0.111	0.116	2,465,438	0.1128	1.47%
2009-02-20	0	0.340	0.340	0.345	0.330	0.355	1,155,000	396,925	0.3437	0.112	0.112	0.114	0.109	0.117	3,493,965	0.1136	1.49%
2009-02-19	0	0.335	0.335	0.345	0.330	0.350	805,000	271,325	0.3370	0.111	0.111	0.114	0.109	0.116	2,435,187	0.1114	-6.94%
2009-02-18	0	0.360	0.335	0.360	0.315	0.430	1,135,000	391,425	0.3449	0.119	0.111	0.119	0.104	0.142	3,433,463	0.1140	12.50%
2009-02-17	0	0.320	0.320	0.330	0.320	0.330	170,000	55,425	0.3260	0.106	0.106	0.109	0.106	0.109	514,263	0.1078	-4.48%
2009-02-16	0	0.335	0.335	0.340	0.325	0.335	260,000	86,825	0.3339	0.111	0.111	0.112	0.107	0.111	786,520	0.1104	1.52%
2009-02-13	0	0.330	0.330	0.335	0.325	0.335	810,000	268,150	0.3310	0.109	0.109	0.111	0.107	0.111	2,450,313	0.1094	1.54%
2009-02-12	0	0.325	0.325	0.335	0.320	0.340	855,000	281,925	0.3297	0.107	0.107	0.111	0.106	0.112	2,586,441	0.1090	-1.52%
2009-02-11	0	0.330	0.330	0.345	0.330	0.340	505,000	169,400	0.3354	0.109	0.109	0.114	0.109	0.112	1,527,664	0.1109	0.00%
2009-02-10	0	0.330	0.330	0.340	0.315	0.345	3,480,000	1,169,000	0.3359	0.109	0.109	0.112	0.104	0.114	10,527,270	0.1110	-2.94%
2009-02-09	0	0.340	0.340	0.350	0.335	0.350	1,780,000	604,975	0.3399	0.112	0.112	0.116	0.111	0.116	5,384,638	0.1124	-2.86%
2009-02-06	0	0.350	0.350	0.370	0.345	0.375	3,015,000	1,129,675	0.3747	0.116	0.116	0.122	0.114	0.124	9,120,609	0.1239	-5.41%
2009-02-05	0	0.370	0.370	0.375	0.360	0.380	735,000	270,125	0.3675	0.122	0.122	0.124	0.119	0.126	2,223,432	0.1215	-2.63%
2009-02-04	0	0.380	0.375	0.380	0.375	0.400	1,195,000	454,600	0.3804	0.126	0.124	0.126	0.124	0.132	3,614,968	0.1258	-2.56%
2009-02-03	0	0.390	0.380	0.420	0.380	0.395	320,000	123,975	0.3874	0.129	0.126	0.139	0.126	0.131	968,025	0.1281	0.00%
2009-02-02	0	0.390	0.385	0.390	0.390	0.410	75,000	30,200	0.4027	0.129	0.127	0.129	0.129	0.136	226,881	0.1331	-4.88%
2009-01-30	0	0.410	0.390	0.410	0.400	0.410	310,000	124,600	0.4019	0.136	0.129	0.136	0.132	0.136	937,774	0.1329	-1.20%
2009-01-29	0	0.415	0.400	0.415	0.415	0.425	250,000	104,950	0.4198	0.137	0.132	0.137	0.137	0.140	756,269	0.1388	1.22%
2009-01-23	0	0.410	0.405	0.410	0.400	0.450	210,000	88,000	0.4190	0.136	0.134	0.136	0.132	0.149	635,266	0.1385	2.50%
2009-01-22	0	0.400	0.390	0.420	0.375	0.430	270,000	105,600	0.3911	0.132	0.129	0.139	0.124	0.142	816,771	0.1293	-5.88%
2009-01-21	0	0.425	0.410	0.425	0.425	0.430	70,000	29,900	0.4271	0.140	0.136	0.140	0.140	0.142	211,755	0.1412	-1.16%
2009-01-20	0	0.430	0.400	0.430	0.430	0.440	10,780,000	4,742,700	0.4400	0.142	0.132	0.142	0.142	0.145	32,610,336	0.1454	4.88%
2009-01-19	0	0.410	0.370	0.470	0.365	0.410	155,000	59,875	0.3863	0.136	0.122	0.155	0.121	0.136	468,887	0.1277	1.23%
2009-01-16	0	0.405	0.380	0.405	0.380	0.420	770,000	315,800	0.4101	0.134	0.126	0.134	0.126	0.139	2,329,310	0.1356	0.00%
2009-01-15	0	0.405	0.400	0.425	0.405	0.425	760,000	314,250	0.4135	0.134	0.132	0.140	0.134	0.140	2,299,059	0.1367	-2.41%
2009-01-14	0	0.415	0.410	0.425	0.410	0.450	525,000	219,425	0.4180	0.137	0.136	0.140	0.136	0.149	1,588,166	0.1382	0.00%
2009-01-13	0	0.415	0.410	0.415	0.415	0.465	290,000	126,400	0.4359	0.137	0.136	0.137	0.137	0.154	877,272	0.1441	-9.78%
2009-01-12	0	0.460	0.410	0.460	0.440	0.495	85,000	39,300	0.4624	0.152	0.136	0.152	0.145	0.164	257,132	0.1528	-3.16%
2009-01-09	0	0.475	0.460	0.480	0.460	0.480	275,000	130,700	0.4753	0.157	0.152	0.159	0.152	0.159	831,896	0.1571	2.15%
2009-01-08	0	0.465	0.465	0.480	0.465	0.495	800,000	385,475	0.4818	0.154	0.154	0.159	0.154	0.164	2,420,062	0.1593	-7.00%
2009-01-07	0	0.500	0.490	0.510	0.455	0.510	8,275,000	4,152,075	0.5018	0.165	0.162	0.169	0.150	0.169	25,032,517	0.1659	11.11%
2009-01-06	0	0.450	0.440	0.460	0.425	0.460	8,770,000	3,937,775	0.4490	0.149	0.145	0.152	0.140	0.152	26,529,930	0.1484	2.27%
2009-01-05	0	0.440	0.440	0.450	0.410	0.440	1,470,000	634,650	0.4317	0.145	0.145	0.149	0.136	0.145	4,446,864	0.1427	4.76%
2009-01-02	0	0.420	0.400	0.420	0.410	0.420	250,000	103,975	0.4159	0.139	0.132	0.139	0.136	0.139	756,269	0.1375	2.44%
2008-12-31	0	0.410	0.390	0.410	0.410	0.410	90,000	36,900	0.4100	0.136	0.129	0.136	0.136	0.136	272,257	0.1355	-1.20%
2008-12-30	0	0.415	0.395	0.415	0.415	0.430	55,000	23,150	0.4209	0.137	0.131	0.137	0.137	0.142	166,379	0.1391	-1.19%
2008-12-29	0	0.420	0.400	0.430	0.390	0.440	805,000	327,825	0.4072	0.139	0.132	0.142	0.129	0.145	2,435,187	0.1346	5.00%
2008-12-24	0	0.400	0.370	0.400	0.375	0.400	195,000	76,150	0.3905	0.132	0.122	0.132	0.124	0.132	589,890	0.1291	5.26%
2008-12-23	0	0.380	0.380	0.385	0.360	0.420	1,150,000	427,250	0.3715	0.126	0.126	0.127	0.119	0.139	3,478,839	0.1228	-7.32%
2008-12-22	0	0.410	0.405	0.410	0.410	0.430	670,000	285,350	0.4259	0.136	0.134	0.136	0.136	0.142	2,026,802	0.1408	1.23%
2008-12-19	0	0.405	0.405	0.410	0.360	0.430	3,580,000	1,428,250	0.3990	0.134	0.134	0.136	0.119	0.142	10,829,778	0.1319	12.50%
2008-12-18	0	0.360	0.360	0.400	0.355	0.375	100,000	36,275	0.3628	0.119	0.119	0.132	0.117	0.124	302,508	0.1199	0.00%
2008-12-17	0	0.360	0.360	0.365	0.345	0.370	475,000	171,125	0.3603	0.119	0.119	0.121	0.114	0.122	1,436,912	0.1191	2.86%
2008-12-16	0	0.350	0.340	0.355	0.335	0.355	455,000	164,425	0.3614	0.116	0.112	0.117	0.111	0.117	1,376,410	0.1195	-4.11%
2008-12-15	0	0.365	0.350	0.380	0.350	0.365	130,000	46,950	0.3612	0.121	0.116	0.126	0.116	0.121	393,260	0.1194	1.39%
2008-12-12	0	0.360	0.345	0.385	0.355	0.395	615,000	230,575	0.3749	0.119	0.114	0.127	0.117	0.131	1,860,423	0.1239	-2.70%
2008-12-11	0	0.370	0.360	0.380	0.365	0.380	325,000	121,600	0.3742	0.122	0.119	0.126	0.121	0.126	983,150	0.1237	0.00%
2008-12-10	0	0.370	0.350	0.370	0.325	0.370	600,000	205,300	0.3422	0.122	0.116	0.122	0.107	0.122	1,815,047	0.1131	8.82%
2008-12-09	0	0.340	0.330	0.340	0.325	0.345	1,170,000	401,500	0.3432	0.112	0.109	0.112	0.107	0.114	3,539,341	0.1134	-1.45%
2008-12-08	0	0.345	0.330	0.350	0.310	0.360	1,720,000	582,800	0.3388	0.114	0.109	0.116	0.102	0.119	5,203,133	0.1120	11.29%
2008-12-05	0	0.310	0.300	0.335	0.310	0.315	100,000	31,425	0.3143	0.102	0.099	0.111	0.102	0.104	302,508	0.1039	-1.59%
2008-12-04	0	0.315	0.310	0.320	0.315	0.320	485,000	154,775	0.3191	0.104	0.102	0.106	0.104	0.106	1,467,163	0.1055	0.00%
2008-12-03	0	0.315	0.310	0.315	0.300	0.320	270,000	85,600	0.3170	0.104	0.102	0.104	0.099	0.106	816,771	0.1048	3.28%
2008-12-02	0	0.305	0.305	0.320	0.300	0.330	690,000	213,350	0.3092	0.101	0.101	0.106	0.099	0.109	2,087,304	0.1022	-10.29%
2008-12-01	0	0.340	0.315	0.340	0.310	0.340	850,577	270,973	0.3186	0.112	0.104	0.112	0.102	0.112	2,573,061	0.1053	-1.45%
2008-11-28	0	0.345	0.335	0.345	0.335	0.345	300,000	103,350	0.3445	0.114	0.111	0.114	0.111	0.114	907,523	0.1139	1.47%
2008-11-27	0	0.340	0.310	0.340	0.310	0.340	470,000	154,975	0.3297	0.112	0.102	0.112	0.102	0.112	1,421,786	0.1090	6.25%
2008-11-26	0	0.320	0.315	0.325	0.315	0.330	290,000	88,275	0.3044	0.106	0.104	0.107	0.104	0.109	877,272	0.1006	6.67%
2008-11-25	0	0.300	0.300	0.310	0.300	0.320	710,000	215,500	0.3035	0.099	0.099	0.102	0.099	0.106	2,147,805	0.1003	0.00%
2008-11-24	0	0.300	0.300	0.310	0.300	0.330	1,230,000	391,300	0.3181	0.099	0.099	0.102	0.099	0.109	3,720,845	0.1052	-7.69%
2008-11-21	0	0.325	0.305	0.325	0.290	0.325	1,135,000	345,400	0.3043	0.107	0.101	0.107	0.096	0.107	3,433,463	0.1006	4.84%
2008-11-20	0	0.310	0.310	0.350	0.310	0.325	295,000	93,025	0.3153	0.102	0.102	0.116	0.102	0.107	892,398	0.1042	-8.82%
2008-11-19	0	0.340	0.310	0.340	0.305	0.340	100,000	33,500	0.3350	0.112	0.102	0.112	0.101	0.112	302,508	0.1107	9.68%
2008-11-18	0	0.310	0.310	0.335	0.310	0.350	400,000	132,125	0.3303	0.102	0.102	0.111	0.102	0.116	1,210,031	0.1092	-11.43%
2008-11-17	0	0.350	0.350	0.370	0.350	0.375	415,000	152,400	0.3672	0.116	0.116	0.122	0.116	0.124	1,255,407	0.1214	-6.67%
2008-11-14	0	0.375	0.375	0.380	0.375	0.395	460,000	174,425	0.3792	0.124	0.124	0.126	0.124	0.131	1,391,536	0.1253	-6.25%
2008-11-13	0	0.400	0.390	0.400	0.395	0.420	180,000	72,625	0.4035	0.132	0.129	0.132	0.131	0.139	544,514	0.1334	-4.76%
2008-11-12	0	0.420	0.420	0.435	0.420	0.465	270,000	117,300	0.4344	0.139	0.139	0.144	0.139	0.154	816,771	0.1436	-1.18%
2008-11-11	0	0.425	0.410	0.435	0.425	0.460	150,000	67,275	0.4485	0.140	0.136	0.144	0.140	0.152	453,762	0.1483	-5.56%
2008-11-10	0	0.450	0.425	0.450	0.420	0.500	340,000	151,150	0.4446	0.149	0.140	0.149	0.139	0.165	1,028,526	0.1470	15.38%
2008-11-07	0	0.390	0.380	0.395	0.370	0.400	385,000	144,275	0.3747	0.129	0.126	0.131	0.122	0.132	1,164,655	0.1239	4.00%
2008-11-06	0	0.375	0.370	0.375	0.380	0.415	120,000	47,350	0.3946	0.124	0.122	0.124	0.126	0.137	363,009	0.1304	-3.85%
2008-11-05	0	0.390	0.385	0.390	0.370	0.420	280,000	112,500	0.4018	0.129	0.127	0.129	0.122	0.139	847,022	0.1328	6.85%
2008-11-04	0	0.365	0.360	0.365	0.360	0.400	250,000	95,450	0.3818	0.121	0.119	0.121	0.119	0.132	756,269	0.1262	4.29%
2008-11-03	0	0.350	0.345	0.355	0.325	0.400	370,000	128,800	0.3481	0.116	0.114	0.117	0.107	0.132	1,119,279	0.1151	12.90%
2008-10-31	0	0.310	0.295	0.315	0.300	0.320	1,185,000	365,025	0.3080	0.102	0.098	0.104	0.099	0.106	3,584,717	0.1018	-7.46%
2008-10-30	0	0.335	0.320	0.340	0.310	0.340	860,000	274,550	0.3192	0.111	0.106	0.112	0.102	0.112	2,601,567	0.1055	0.00%
2008-10-29	0	0.335	0.310	0.340	0.310	0.345	870,000	290,425	0.3338	0.111	0.102	0.112	0.102	0.114	2,631,817	0.1104	-1.47%
2008-10-28	0	0.340	0.335	0.390	0.335	0.375	375,000	130,000	0.3467	0.112	0.111	0.129	0.111	0.124	1,134,404	0.1146	-10.53%
2008-10-27	0	0.380	0.355	0.380	0.380	0.440	185,000	74,550	0.4030	0.126	0.117	0.126	0.126	0.145	559,639	0.1332	-12.64%
2008-10-24	0	0.435	0.410	0.440	0.405	0.470	515,000	222,375	0.4318	0.144	0.136	0.145	0.134	0.155	1,557,915	0.1427	-7.45%
2008-10-23	0	0.470	0.450	0.475	0.445	0.475	145,000	67,725	0.4671	0.155	0.149	0.157	0.147	0.157	438,636	0.1544	-2.08%
2008-10-22	0	0.480	0.460	0.480	0.475	0.500	140,000	68,200	0.4871	0.159	0.152	0.159	0.157	0.165	423,511	0.1610	-4.00%
2008-10-21	0	0.500	0.495	0.500	0.495	0.520	170,000	86,450	0.5085	0.165	0.164	0.165	0.164	0.172	514,263	0.1681	0.00%
2008-10-20	0	0.500	0.485	0.500	0.495	0.520	200,000	100,250	0.5013	0.165	0.160	0.165	0.164	0.172	605,016	0.1657	0.00%
2008-10-17	0	0.500	0.475	0.530	0.500	0.520	385,000	196,950	0.5116	0.165	0.157	0.175	0.165	0.172	1,164,655	0.1691	-3.85%
2008-10-16	0	0.520	0.465	0.520	0.495	0.530	140,000	71,700	0.5121	0.172	0.154	0.172	0.164	0.175	423,511	0.1693	-1.89%
2008-10-15	0	0.530	0.520	0.530	0.530	0.570	810,000	455,400	0.5622	0.175	0.172	0.175	0.175	0.188	2,450,313	0.1859	-7.02%
2008-10-14	0	0.570	0.540	0.570	0.550	0.590	154,000	86,240	0.5600	0.188	0.179	0.188	0.182	0.195	465,862	0.1851	1.79%
2008-10-13	0	0.560	0.530	0.560	0.510	0.560	160,000	85,600	0.5350	0.185	0.175	0.185	0.169	0.185	484,012	0.1769	3.70%
2008-10-10	0	0.540	0.520	0.540	0.540	0.580	830,000	463,600	0.5586	0.179	0.172	0.179	0.179	0.192	2,510,814	0.1846	-12.90%
2008-10-09	0	0.620	0.590	0.620	0.600	0.620	535,000	327,600	0.6123	0.205	0.195	0.205	0.198	0.205	1,618,417	0.2024	0.00%
2008-10-08	0	0.620	0.600	0.630	0.620	0.640	595,000	373,700	0.6281	0.205	0.198	0.208	0.205	0.212	1,799,921	0.2076	-7.46%
2008-10-06	0	0.670	0.650	0.680	0.620	0.680	535,000	357,050	0.6674	0.221	0.215	0.225	0.205	0.225	1,618,417	0.2206	-1.47%
2008-10-03	0	0.680	0.680	0.690	0.650	0.690	245,000	163,500	0.6673	0.225	0.225	0.228	0.215	0.228	741,144	0.2206	1.49%
2008-10-02	0	0.670	0.660	0.680	0.650	0.670	450,000	300,150	0.6670	0.221	0.218	0.225	0.215	0.221	1,361,285	0.2205	0.00%
2008-09-30	0	0.670	0.670	0.680	0.650	0.690	400,000	270,400	0.6760	0.221	0.221	0.225	0.215	0.228	1,210,031	0.2235	-1.47%
2008-09-29	0	0.680	0.670	0.680	0.680	0.700	170,000	116,700	0.6865	0.225	0.221	0.225	0.225	0.231	514,263	0.2269	-2.86%
2008-09-26	0	0.700	0.690	0.720	0.680	0.700	930,000	641,000	0.6892	0.231	0.228	0.238	0.225	0.231	2,813,322	0.2278	0.00%
2008-09-25	0	0.700	0.700	0.710	0.690	0.700	255,000	176,500	0.6922	0.231	0.231	0.235	0.228	0.231	771,395	0.2288	0.00%
2008-09-24	0	0.700	0.690	0.710	0.700	0.720	580,000	409,150	0.7054	0.231	0.228	0.235	0.231	0.238	1,754,545	0.2332	-1.41%
2008-09-23	0	0.710	0.700	0.730	0.700	0.740	1,985,000	1,425,550	0.7182	0.235	0.231	0.241	0.231	0.245	6,004,779	0.2374	-5.33%
2008-09-22	0	0.750	0.730	0.760	0.700	0.760	1,690,000	1,258,050	0.7444	0.248	0.241	0.251	0.231	0.251	5,112,381	0.2461	7.14%
2008-09-19	0	0.700	0.690	0.710	0.560	0.720	2,565,000	1,787,600	0.6969	0.231	0.228	0.235	0.185	0.238	7,759,324	0.2304	20.69%
2008-09-18	0	0.580	0.540	0.600	0.510	0.730	475,000	269,450	0.5673	0.192	0.179	0.198	0.169	0.241	1,436,912	0.1875	-22.67%
2008-09-17	0	0.750	0.750	0.760	0.750	0.800	480,000	366,500	0.7635	0.248	0.248	0.251	0.248	0.264	1,452,037	0.2524	-3.85%
2008-09-16	0	0.780	0.760	0.780	0.760	0.800	275,000	214,050	0.7784	0.258	0.251	0.258	0.251	0.264	831,896	0.2573	-6.02%
2008-09-12	0	0.830	0.810	0.830	0.790	0.840	955,000	790,400	0.8276	0.274	0.268	0.274	0.261	0.278	2,888,949	0.2736	-1.19%
2008-09-11	0	0.840	0.840	0.870	0.840	0.900	260,000	225,500	0.8673	0.278	0.278	0.288	0.278	0.298	786,520	0.2867	-5.62%
2008-09-10	0	0.890	0.880	0.920	0.880	0.900	140,000	125,200	0.8943	0.294	0.291	0.304	0.291	0.298	423,511	0.2956	-1.11%
2008-09-09	0	0.900	0.900	0.920	0.890	0.920	290,000	262,350	0.9047	0.298	0.298	0.304	0.294	0.304	877,272	0.2991	1.12%
2008-09-08	0	0.890	0.880	0.900	0.880	0.920	210,000	188,950	0.8998	0.294	0.291	0.298	0.291	0.304	635,266	0.2974	-6.32%
2008-09-05	0	0.950	0.940	0.960	0.950	1.010	345,000	334,050	0.9683	0.314	0.311	0.317	0.314	0.334	1,043,652	0.3201	-5.94%
2008-09-04	0	1.010	1.000	1.020	1.000	1.030	325,000	329,630	1.0142	0.334	0.331	0.337	0.331	0.340	983,150	0.3353	-0.98%
2008-09-03	0	1.020	1.020	1.040	1.020	1.070	175,000	181,450	1.0369	0.337	0.337	0.344	0.337	0.354	529,389	0.3428	0.00%
2008-09-02	0	1.020	1.010	1.020	1.020	1.040	155,000	159,600	1.0297	0.337	0.334	0.337	0.337	0.344	468,887	0.3404	-2.86%
2008-09-01	0	1.050	1.010	1.050	1.010	1.070	260,000	271,500	1.0442	0.347	0.334	0.347	0.334	0.354	786,520	0.3452	-1.87%
2008-08-29	0	1.070	1.070	1.100	1.050	1.130	255,000	280,850	1.1014	0.354	0.354	0.364	0.347	0.374	771,395	0.3641	-2.73%
2008-08-28	0	1.100	1.030	1.100	1.100	1.140	215,000	243,250	1.1314	0.364	0.340	0.364	0.364	0.377	650,392	0.3740	-3.51%
2008-08-27	0	1.140	1.100	1.140	1.110	1.140	210,000	236,350	1.1255	0.377	0.364	0.377	0.367	0.377	635,266	0.3720	0.88%
2008-08-26	0	1.130	1.100	1.140	1.100	1.150	185,000	210,950	1.1403	0.374	0.364	0.377	0.364	0.380	559,639	0.3769	-1.74%
2008-08-25	0	1.150	1.130	1.150	1.110	1.150	3,215,000	3,725,650	1.1588	0.380	0.374	0.380	0.367	0.380	9,725,624	0.3831	3.60%
2008-08-21	0	1.150	1.120	1.150	1.130	1.180	160,000	185,900	1.1619	0.367	0.357	0.367	0.361	0.377	501,454	0.3707	-1.71%
2008-08-20	0	1.170	1.160	1.180	1.160	1.170	190,000	220,900	1.1626	0.373	0.370	0.377	0.370	0.373	595,477	0.3710	3.54%
2008-08-19	0	1.130	1.110	1.150	1.120	1.150	4,180,000	4,804,100	1.1493	0.361	0.354	0.367	0.357	0.367	13,100,494	0.3667	-1.74%
2008-08-18	0	1.150	1.140	1.180	1.150	1.180	215,000	251,900	1.1716	0.367	0.364	0.377	0.367	0.377	673,829	0.3738	-2.54%
2008-08-15	0	1.180	1.170	1.190	1.170	1.190	985,000	1,177,850	1.1958	0.377	0.373	0.380	0.373	0.380	3,087,078	0.3815	-2.48%
2008-08-14	0	1.210	1.200	1.210	1.200	1.230	210,000	254,200	1.2105	0.386	0.383	0.386	0.383	0.392	658,159	0.3862	0.83%
2008-08-13	0	1.200	1.190	1.200	1.200	1.320	380,000	473,000	1.2447	0.383	0.380	0.383	0.383	0.421	1,190,954	0.3972	-9.09%
2008-08-12	0	1.320	1.310	1.330	1.320	1.370	205,000	276,150	1.3471	0.421	0.418	0.424	0.421	0.437	642,488	0.4298	-2.22%
2008-08-11	0	1.350	1.320	1.350	1.320	1.370	125,000	169,100	1.3528	0.431	0.421	0.431	0.421	0.437	391,761	0.4316	0.00%
2008-08-08	0	1.350	1.350	1.370	1.340	1.390	875,000	1,207,050	1.3795	0.431	0.431	0.437	0.428	0.444	2,742,328	0.4402	-2.88%
2008-08-07	0	1.390	1.350	1.390	1.350	1.390	615,000	841,400	1.3681	0.444	0.431	0.444	0.431	0.444	1,927,465	0.4365	2.96%
2008-08-05	0	1.350	1.310	1.380	1.350	1.420	422,000	584,240	1.3845	0.431	0.418	0.440	0.431	0.453	1,322,586	0.4417	-1.46%
2008-08-04	0	1.370	1.370	1.410	1.360	1.370	290,000	397,000	1.3690	0.437	0.437	0.450	0.434	0.437	908,886	0.4368	0.00%
2008-08-01	0	1.370	1.370	1.380	1.350	1.380	460,000	629,900	1.3693	0.437	0.437	0.440	0.431	0.440	1,441,681	0.4369	-0.72%
2008-07-31	0	1.380	1.360	1.380	1.360	1.380	942,025	1,284,541	1.3636	0.440	0.434	0.440	0.434	0.440	2,952,391	0.4351	1.47%
2008-07-30	0	1.360	1.340	1.360	1.340	1.390	260,000	353,900	1.3612	0.434	0.428	0.434	0.428	0.444	814,863	0.4343	0.00%
2008-07-29	0	1.360	1.340	1.360	1.310	1.360	190,000	252,750	1.3303	0.434	0.428	0.434	0.418	0.434	595,477	0.4244	3.82%
2008-07-28	0	1.310	1.310	1.330	1.300	1.310	185,000	240,800	1.3016	0.418	0.418	0.424	0.415	0.418	579,807	0.4153	0.77%
2008-07-25	0	1.300	1.290	1.300	1.280	1.300	370,000	475,600	1.2854	0.415	0.412	0.415	0.408	0.415	1,159,613	0.4101	0.00%
2008-07-24	0	1.300	1.290	1.310	1.260	1.300	235,000	301,300	1.2821	0.415	0.412	0.418	0.402	0.415	736,511	0.4091	0.00%
2008-07-23	0	1.300	1.290	1.300	1.280	1.300	635,000	830,800	1.3083	0.415	0.412	0.415	0.408	0.415	1,990,147	0.4175	-1.52%
2008-07-22	0	1.320	1.280	1.320	1.290	1.320	355,000	462,150	1.3018	0.421	0.408	0.421	0.412	0.421	1,112,602	0.4154	3.13%
2008-07-21	0	1.280	1.270	1.290	1.220	1.370	460,000	594,500	1.2924	0.408	0.405	0.412	0.389	0.437	1,441,681	0.4124	-5.88%
2008-07-18	0	1.360	1.340	1.370	1.360	1.390	925,000	1,283,800	1.3879	0.434	0.428	0.437	0.434	0.444	2,899,033	0.4428	-2.86%
2008-07-17	0	1.400	1.350	1.400	1.110	1.420	1,040,000	1,409,650	1.3554	0.447	0.431	0.447	0.354	0.453	3,259,453	0.4325	-1.41%
2008-07-16	0	1.420	1.400	1.420	1.400	1.420	260,000	365,800	1.4069	0.453	0.447	0.453	0.447	0.453	814,863	0.4489	-1.39%
2008-07-15	0	1.440	1.420	1.460	1.430	1.460	240,000	347,000	1.4458	0.459	0.453	0.466	0.456	0.466	752,181	0.4613	-1.37%
2008-07-14	0	1.460	1.450	1.460	1.460	1.480	485,000	716,700	1.4777	0.466	0.463	0.466	0.466	0.472	1,520,033	0.4715	-1.35%
2008-07-11	0	1.480	1.460	1.490	1.460	1.480	180,000	266,300	1.4794	0.472	0.466	0.475	0.466	0.472	564,136	0.4720	0.68%
2008-07-10	0	1.470	1.470	1.490	1.460	1.490	220,000	326,100	1.4823	0.469	0.469	0.475	0.466	0.475	689,500	0.4730	-1.34%
2008-07-09	0	1.490	1.460	1.490	1.450	1.490	575,000	839,250	1.4596	0.475	0.466	0.475	0.463	0.475	1,802,101	0.4657	2.76%
2008-07-08	0	1.450	1.400	1.450	1.400	1.460	200,000	288,250	1.4413	0.463	0.447	0.463	0.447	0.466	626,818	0.4599	-2.03%
2008-07-07	0	1.480	1.460	1.480	1.470	1.480	260,000	383,600	1.4754	0.472	0.466	0.472	0.469	0.472	814,863	0.4708	0.68%
2008-07-04	0	1.470	1.450	1.480	1.450	1.490	225,000	329,550	1.4647	0.469	0.463	0.472	0.463	0.475	705,170	0.4673	-2.00%
2008-07-03	0	1.500	1.430	1.500	1.480	1.500	552,200	838,536	1.5185	0.479	0.456	0.479	0.472	0.479	1,730,644	0.4845	-1.96%
2008-07-02	0	1.530	1.500	1.530	1.530	1.530	100,000	153,000	1.5300	0.488	0.479	0.488	0.488	0.488	313,409	0.4882	0.66%
2008-06-30	0	1.520	1.520	1.540	1.480	1.520	475,000	713,300	1.5017	0.485	0.485	0.491	0.472	0.485	1,488,692	0.4791	2.01%
2008-06-27	0	1.490	1.490	1.510	1.490	1.520	545,000	829,750	1.5225	0.475	0.475	0.482	0.475	0.485	1,708,079	0.4858	-3.25%
2008-06-26	0	1.540	1.520	1.540	1.510	1.540	385,000	587,750	1.5266	0.491	0.485	0.491	0.482	0.491	1,206,624	0.4871	1.32%
2008-06-25	0	1.520	1.490	1.520	1.490	1.520	200,000	299,650	1.4983	0.485	0.475	0.485	0.475	0.485	626,818	0.4780	2.01%
2008-06-24	0	1.490	1.470	1.490	1.480	1.510	747,000	1,138,970	1.5247	0.475	0.469	0.475	0.472	0.482	2,341,165	0.4865	-3.25%
2008-06-23	0	1.540	1.520	1.540	1.530	1.550	330,000	507,900	1.5391	0.491	0.485	0.491	0.488	0.495	1,034,249	0.4911	-1.28%
2008-06-20	0	1.560	1.550	1.610	1.560	1.580	300,000	470,000	1.5667	0.498	0.495	0.514	0.498	0.504	940,227	0.4999	0.00%
2008-06-19	0	1.560	1.560	1.610	1.560	1.560	410,000	639,600	1.5600	0.498	0.498	0.514	0.498	0.498	1,284,977	0.4978	-3.11%
2008-06-18	0	1.610	1.600	1.620	1.600	1.630	490,000	792,650	1.6177	0.514	0.511	0.517	0.511	0.520	1,535,704	0.5161	-2.42%
2008-06-17	0	1.650	1.640	1.650	1.590	1.670	565,000	919,900	1.6281	0.526	0.523	0.526	0.507	0.533	1,770,761	0.5195	3.77%
2008-06-16	0	1.590	1.580	1.600	1.570	1.590	710,000	1,134,650	1.5981	0.507	0.504	0.511	0.501	0.507	2,225,203	0.5099	-1.85%
2008-06-13	0	1.620	1.600	1.620	1.590	1.630	740,000	1,192,350	1.6113	0.517	0.511	0.517	0.507	0.520	2,319,226	0.5141	0.00%
2008-06-12	0	1.620	1.620	1.630	1.610	1.640	450,000	730,150	1.6226	0.517	0.517	0.520	0.514	0.523	1,410,340	0.5177	-2.41%
2008-06-11	0	1.660	1.650	1.660	1.640	1.660	480,000	793,800	1.6538	0.530	0.526	0.530	0.523	0.530	1,504,363	0.5277	0.61%
2008-06-10	0	1.650	1.650	1.660	1.650	1.670	420,000	695,500	1.6560	0.526	0.526	0.530	0.526	0.533	1,316,318	0.5284	-2.94%
2008-06-06	0	1.700	1.690	1.710	1.700	1.710	820,000	1,400,500	1.7079	0.542	0.539	0.546	0.542	0.546	2,569,953	0.5450	-1.73%
2008-06-05	0	1.730	1.700	1.730	1.710	1.730	450,000	775,550	1.7234	0.552	0.542	0.552	0.546	0.552	1,410,340	0.5499	1.17%
2008-06-04	0	1.710	1.680	1.710	1.700	1.750	720,000	1,236,900	1.7179	0.546	0.536	0.546	0.542	0.558	2,256,544	0.5481	0.00%
2008-06-03	0	1.710	1.710	1.720	1.710	1.710	435,000	747,650	1.7187	0.546	0.546	0.549	0.546	0.546	1,363,329	0.5484	-1.16%
2008-06-02	0	1.730	1.710	1.730	1.720	1.730	400,727	692,576	1.7283	0.552	0.546	0.552	0.549	0.552	1,255,914	0.5515	-1.14%
2008-05-30	0	1.750	1.710	1.750	1.700	1.750	1,235,000	2,121,800	1.7181	0.558	0.546	0.558	0.542	0.558	3,870,600	0.5482	3.55%
2008-05-29	0	1.690	1.690	1.720	1.690	1.730	480,000	822,100	1.7127	0.539	0.539	0.549	0.539	0.552	1,504,363	0.5465	-1.17%
2008-05-28	0	1.710	1.700	1.720	1.710	1.710	415,000	709,650	1.7100	0.546	0.542	0.549	0.546	0.546	1,300,647	0.5456	-0.58%
2008-05-27	0	1.720	1.710	1.730	1.690	1.730	490,000	841,600	1.7176	0.549	0.546	0.552	0.539	0.552	1,535,704	0.5480	0.58%
2008-05-26	0	1.710	1.700	1.720	1.700	1.720	410,000	702,400	1.7132	0.546	0.542	0.549	0.542	0.549	1,284,977	0.5466	-1.16%
2008-05-23	0	1.730	1.730	1.740	1.720	1.740	310,000	537,100	1.7326	0.552	0.552	0.555	0.549	0.555	971,568	0.5528	0.00%
2008-05-22	0	1.730	1.730	1.750	1.730	1.740	230,000	399,100	1.7352	0.552	0.552	0.558	0.552	0.555	720,841	0.5537	-1.14%
2008-05-21	0	1.750	1.740	1.760	1.720	1.750	470,000	820,600	1.7460	0.558	0.555	0.562	0.549	0.558	1,473,022	0.5571	0.00%
2008-05-20	0	1.750	1.740	1.780	1.750	1.780	405,000	708,900	1.7504	0.558	0.555	0.568	0.558	0.568	1,269,306	0.5585	-0.57%
2008-05-19	0	1.760	1.760	1.790	1.720	1.760	565,000	986,300	1.7457	0.562	0.562	0.571	0.549	0.562	1,770,761	0.5570	0.00%
2008-05-16	0	1.760	1.750	1.770	1.760	1.780	560,000	991,150	1.7699	0.562	0.558	0.565	0.562	0.568	1,755,090	0.5647	-0.56%
2008-05-15	0	1.770	1.760	1.790	1.730	1.790	642,930	1,135,533	1.7662	0.565	0.562	0.571	0.552	0.571	2,015,000	0.5635	0.00%
2008-05-14	0	1.770	1.760	1.770	1.760	1.780	527,930	933,295	1.7678	0.565	0.562	0.565	0.562	0.568	1,654,580	0.5641	-1.12%
2008-05-13	0	1.790	1.760	1.790	1.730	1.790	860,000	1,519,150	1.7665	0.571	0.562	0.571	0.552	0.571	2,695,317	0.5636	1.70%
2008-05-09	0	1.760	1.760	1.770	1.760	1.780	730,000	1,289,950	1.7671	0.562	0.562	0.565	0.562	0.568	2,287,885	0.5638	0.00%
2008-05-08	0	1.760	1.750	1.770	1.750	1.780	360,000	633,950	1.7610	0.562	0.558	0.565	0.558	0.568	1,128,272	0.5619	0.57%
2008-05-07	0	1.750	1.740	1.760	1.750	1.820	801,200	1,428,450	1.7829	0.558	0.555	0.562	0.558	0.581	2,511,032	0.5689	-2.78%
2008-05-06	0	1.800	1.790	1.800	1.770	1.820	480,000	864,100	1.8002	0.574	0.571	0.574	0.565	0.581	1,504,363	0.5744	0.00%
2008-05-05	0	1.800	1.790	1.800	1.800	1.860	600,000	1,080,300	1.8005	0.574	0.571	0.574	0.574	0.593	1,880,454	0.5745	0.00%
2008-05-02	0	1.800	1.800	1.810	1.800	1.800	825,000	1,484,050	1.7988	0.574	0.574	0.578	0.574	0.574	2,585,624	0.5740	0.56%
2008-04-30	0	1.790	1.770	1.790	1.770	1.810	310,500	556,760	1.7931	0.571	0.565	0.571	0.565	0.578	973,135	0.5721	1.13%
2008-04-29	0	1.770	1.770	1.780	1.760	1.790	470,000	838,900	1.7849	0.565	0.565	0.568	0.562	0.571	1,473,022	0.5695	-1.12%
2008-04-28	0	1.790	1.780	1.800	1.770	1.810	465,000	829,300	1.7834	0.571	0.568	0.574	0.565	0.578	1,457,352	0.5690	1.70%
2008-04-25	0	1.760	1.760	1.790	1.730	1.760	331,575	581,825	1.7547	0.562	0.562	0.571	0.552	0.562	1,039,186	0.5599	0.00%
2008-04-24	0	1.760	1.760	1.780	1.740	1.780	530,000	932,000	1.7585	0.562	0.562	0.568	0.555	0.568	1,661,067	0.5611	1.15%
2008-04-23	0	1.740	1.740	1.760	1.730	1.760	585,000	1,019,250	1.7423	0.555	0.555	0.562	0.552	0.562	1,833,442	0.5559	1.16%
2008-04-22	0	1.720	1.720	1.740	1.720	1.740	330,000	568,350	1.7223	0.549	0.549	0.555	0.549	0.555	1,034,249	0.5495	-0.58%
2008-04-21	0	1.730	1.700	1.730	1.730	1.750	400,000	693,700	1.7343	0.552	0.542	0.552	0.552	0.558	1,253,636	0.5534	0.00%
2008-04-18	0	1.730	1.700	1.740	1.690	1.760	455,000	781,150	1.7168	0.552	0.542	0.555	0.539	0.562	1,426,011	0.5478	-1.14%
2008-04-17	0	1.750	1.750	1.760	1.740	1.770	515,000	900,600	1.7487	0.558	0.558	0.562	0.555	0.565	1,614,056	0.5580	0.57%
2008-04-16	0	1.740	1.700	1.750	1.740	1.750	375,000	654,200	1.7445	0.555	0.542	0.558	0.555	0.558	1,175,284	0.5566	0.00%
2008-04-15	0	1.740	1.710	1.750	1.670	1.800	465,000	791,200	1.7015	0.555	0.546	0.558	0.533	0.574	1,457,352	0.5429	-1.69%
2008-04-14	0	1.770	1.740	1.770	1.740	1.800	395,000	699,900	1.7719	0.565	0.555	0.565	0.555	0.574	1,237,965	0.5654	-1.67%
2008-04-11	0	1.800	1.790	1.840	1.790	1.820	395,000	715,050	1.8103	0.574	0.571	0.587	0.571	0.581	1,237,965	0.5776	0.00%
2008-04-10	0	1.800	1.790	1.800	1.790	1.810	755,000	1,356,900	1.7972	0.574	0.571	0.574	0.571	0.578	2,366,237	0.5734	0.00%
2008-04-09	0	1.800	1.780	1.800	1.790	1.820	365,000	662,250	1.8144	0.574	0.568	0.574	0.571	0.581	1,143,943	0.5789	-1.10%
2008-04-08	0	1.820	1.820	1.830	1.820	1.850	455,000	837,850	1.8414	0.581	0.581	0.584	0.581	0.590	1,426,011	0.5875	-1.62%
2008-04-07	0	1.850	1.820	1.850	1.840	1.850	430,000	792,400	1.8428	0.590	0.581	0.590	0.587	0.590	1,347,658	0.5880	0.00%
2008-04-03	0	1.850	1.820	1.850	1.830	1.860	365,000	674,150	1.8470	0.590	0.581	0.590	0.584	0.593	1,143,943	0.5893	0.00%
2008-04-02	0	1.850	1.820	1.850	1.820	1.870	390,000	724,450	1.8576	0.590	0.581	0.590	0.581	0.597	1,222,295	0.5927	0.00%
2008-04-01	0	1.850	1.810	1.850	1.820	1.890	385,000	710,200	1.8447	0.590	0.578	0.590	0.581	0.603	1,206,624	0.5886	1.09%
2008-03-31	0	1.830	1.790	1.820	1.780	1.840	465,000	840,700	1.8080	0.584	0.571	0.581	0.568	0.587	1,457,352	0.5769	2.23%
2008-03-28	0	1.790	1.780	1.790	1.720	1.830	1,000,000	1,784,100	1.7841	0.571	0.568	0.571	0.549	0.584	3,134,089	0.5693	4.07%
2008-03-27	0	1.720	1.710	1.720	1.680	1.760	460,000	791,050	1.7197	0.549	0.546	0.549	0.536	0.562	1,441,681	0.5487	-0.58%
2008-03-26	0	1.730	1.700	1.730	1.700	1.740	750,000	1,289,100	1.7188	0.552	0.542	0.552	0.542	0.555	2,350,567	0.5484	0.00%
2008-03-25	0	1.730	1.710	1.730	1.700	1.740	705,000	1,212,600	1.7200	0.552	0.546	0.552	0.542	0.555	2,209,533	0.5488	1.17%
2008-03-20	0	1.710	1.690	1.710	1.700	1.720	3,691,387	6,279,558	1.7011	0.546	0.539	0.546	0.542	0.549	11,569,137	0.5428	-0.58%
2008-03-19	0	1.720	1.710	1.730	1.680	1.720	32,710,870	55,609,079	1.7000	0.549	0.546	0.552	0.536	0.549	102,518,790	0.5424	4.24%
2008-03-18	0	1.650	1.640	1.700	1.640	1.700	385,000	646,700	1.6797	0.526	0.523	0.542	0.523	0.542	1,206,624	0.5360	-1.20%
2008-03-17	0	1.670	1.660	1.670	1.650	1.710	380,000	639,400	1.6826	0.533	0.530	0.533	0.526	0.546	1,190,954	0.5369	-2.91%
2008-03-14	0	1.720	1.710	1.720	1.720	1.780	585,000	1,030,050	1.7608	0.549	0.546	0.549	0.549	0.568	1,833,442	0.5618	-1.71%
2008-03-13	0	1.750	1.750	1.770	1.750	1.780	506,400	894,942	1.7673	0.558	0.558	0.565	0.558	0.568	1,587,103	0.5639	-2.23%
2008-03-12	0	1.790	1.770	1.790	1.760	1.790	425,000	758,100	1.7838	0.571	0.565	0.571	0.562	0.571	1,331,988	0.5691	-0.56%
2008-03-11	0	1.800	1.790	1.800	1.750	1.800	405,000	724,500	1.7889	0.574	0.571	0.574	0.558	0.574	1,269,306	0.5708	0.56%
2008-03-10	0	1.790	1.790	1.820	1.770	1.800	450,000	806,450	1.7921	0.571	0.571	0.581	0.565	0.574	1,410,340	0.5718	-2.19%
2008-03-07	0	1.830	1.800	1.830	1.780	1.840	475,000	859,750	1.8100	0.584	0.574	0.584	0.568	0.587	1,488,692	0.5775	-2.66%
2008-03-06	0	1.880	1.850	1.880	1.850	1.880	315,000	588,450	1.8681	0.600	0.590	0.600	0.590	0.600	987,238	0.5961	2.17%
2008-03-05	0	1.840	1.840	1.890	1.790	1.890	730,000	1,321,850	1.8108	0.587	0.587	0.603	0.571	0.603	2,287,885	0.5778	0.00%
2008-03-04	0	1.840	1.810	1.840	1.840	1.920	880,000	1,650,100	1.8751	0.587	0.578	0.587	0.587	0.613	2,757,999	0.5983	-2.65%
2008-03-03	0	1.890	1.880	1.890	1.870	1.980	710,380	1,388,345	1.9544	0.603	0.600	0.603	0.597	0.632	2,226,394	0.6236	-4.55%
2008-02-29	0	1.980	1.910	1.980	1.740	1.980	3,240,000	6,151,550	1.8986	0.632	0.609	0.632	0.555	0.632	10,154,450	0.6058	10.00%
2008-02-28	0	1.800	1.790	1.800	1.790	1.900	782,630	1,417,911	1.8117	0.574	0.571	0.574	0.571	0.606	2,452,832	0.5781	-1.10%
2008-02-27	0	1.820	1.820	1.830	1.780	1.840	1,265,000	2,302,650	1.8203	0.581	0.581	0.584	0.568	0.587	3,964,623	0.5808	2.82%
2008-02-26	0	1.770	1.770	1.780	1.720	1.780	42,220,000	73,426,600	1.7391	0.565	0.565	0.568	0.549	0.568	132,321,254	0.5549	4.12%
2008-02-25	0	1.700	1.690	1.710	1.700	1.720	5,085,000	8,647,600	1.7006	0.542	0.539	0.546	0.542	0.549	15,936,845	0.5426	0.00%
2008-02-22	0	1.700	1.690	1.700	1.700	1.760	403,759	688,540	1.7053	0.542	0.539	0.542	0.542	0.562	1,265,417	0.5441	-1.16%
2008-02-21	0	1.720	1.720	1.740	1.700	1.740	820,000	1,410,100	1.7196	0.549	0.549	0.555	0.542	0.555	2,569,953	0.5487	2.38%
2008-02-20	0	1.680	1.670	1.690	1.680	1.740	465,000	795,150	1.7100	0.536	0.533	0.539	0.536	0.555	1,457,352	0.5456	-1.75%
2008-02-19	0	1.710	1.700	1.750	1.710	1.750	1,465,000	2,523,850	1.7228	0.546	0.542	0.558	0.546	0.558	4,591,441	0.5497	-2.29%
2008-02-18	0	1.750	1.700	1.750	1.670	1.780	715,000	1,217,000	1.7021	0.558	0.542	0.558	0.533	0.568	2,240,874	0.5431	6.06%
2008-02-15	0	1.650	1.650	1.660	1.650	1.650	860,000	1,419,000	1.6500	0.526	0.526	0.530	0.526	0.526	2,695,317	0.5265	2.48%
2008-02-14	0	1.610	1.610	1.630	1.610	1.640	570,000	921,400	1.6165	0.514	0.514	0.520	0.514	0.523	1,786,431	0.5158	-1.83%
2008-02-13	0	1.640	1.620	1.640	1.610	1.650	1,150,000	1,881,850	1.6364	0.523	0.517	0.523	0.514	0.526	3,604,203	0.5221	2.50%
2008-02-12	0	1.600	1.590	1.600	1.600	1.650	420,000	677,150	1.6123	0.511	0.507	0.511	0.511	0.526	1,316,318	0.5144	0.00%
2008-02-11	0	1.600	1.590	1.600	1.590	1.630	650,000	1,043,150	1.6048	0.511	0.507	0.511	0.507	0.520	2,037,158	0.5121	0.00%
2008-02-06	0	1.600	1.600	1.650	1.600	1.630	235,000	380,900	1.6209	0.511	0.511	0.526	0.511	0.520	736,511	0.5172	-1.84%
2008-02-05	0	1.630	1.630	1.650	1.550	1.670	305,000	498,350	1.6339	0.520	0.520	0.526	0.495	0.533	955,897	0.5213	-1.81%
2008-02-04	0	1.660	1.640	1.660	1.630	1.710	995,000	1,654,850	1.6632	0.530	0.523	0.530	0.520	0.546	3,118,419	0.5307	0.00%
2008-02-01	0	1.660	1.650	1.660	1.640	1.680	540,000	895,100	1.6576	0.530	0.526	0.530	0.523	0.536	1,692,408	0.5289	-0.60%
2008-01-31	0	1.670	1.610	1.670	1.620	1.670	1,085,000	1,790,450	1.6502	0.533	0.514	0.533	0.517	0.533	3,400,487	0.5265	3.73%
2008-01-30	0	1.610	1.610	1.620	1.610	1.650	560,000	912,400	1.6293	0.514	0.514	0.517	0.514	0.526	1,755,090	0.5199	0.62%
2008-01-29	0	1.600	1.620	1.650	1.600	1.650	1,896,200	3,087,308	1.6282	0.511	0.517	0.526	0.511	0.526	5,942,860	0.5195	-1.84%
2008-01-28	0	1.630	1.610	1.630	1.620	1.690	1,100,000	1,806,700	1.6425	0.520	0.514	0.520	0.517	0.539	3,447,498	0.5241	-3.55%
2008-01-25	0	1.690	1.660	1.690	1.650	1.700	915,000	1,543,150	1.6865	0.539	0.530	0.539	0.526	0.542	2,867,692	0.5381	-0.59%
2008-01-24	0	1.700	1.670	1.700	1.630	1.720	900,000	1,518,300	1.6870	0.542	0.533	0.542	0.520	0.549	2,820,680	0.5383	3.03%
2008-01-23	0	1.650	1.640	1.690	1.500	1.650	540,000	867,950	1.6073	0.526	0.523	0.539	0.479	0.526	1,692,408	0.5128	3.12%
2008-01-22	0	1.600	1.600	1.610	1.510	1.640	1,575,000	2,495,700	1.5846	0.511	0.511	0.514	0.482	0.523	4,936,191	0.5056	-5.88%
2008-01-21	0	1.700	1.680	1.700	1.670	1.750	960,000	1,632,000	1.7000	0.542	0.536	0.542	0.533	0.558	3,008,726	0.5424	-2.86%
2008-01-18	0	1.750	1.680	1.750	1.630	1.760	780,000	1,311,150	1.6810	0.558	0.536	0.558	0.520	0.562	2,444,590	0.5363	6.06%
2008-01-17	0	1.650	1.650	1.690	1.640	1.700	810,000	1,355,600	1.6736	0.526	0.526	0.539	0.523	0.542	2,538,612	0.5340	-1.20%
2008-01-16	0	1.670	1.640	1.670	1.640	1.720	1,350,000	2,258,800	1.6732	0.533	0.523	0.533	0.523	0.549	4,231,021	0.5339	-3.47%
2008-01-15	0	1.730	1.720	1.730	1.720	1.780	915,000	1,595,250	1.7434	0.552	0.549	0.552	0.549	0.568	2,867,692	0.5563	-1.14%
2008-01-14	0	1.750	1.750	1.770	1.750	1.790	520,000	917,250	1.7639	0.558	0.558	0.565	0.558	0.571	1,629,726	0.5628	-1.69%
2008-01-11	0	1.780	1.760	1.800	1.740	1.790	920,000	1,623,300	1.7645	0.568	0.562	0.574	0.555	0.571	2,883,362	0.5630	0.56%
2008-01-10	0	1.770	1.750	1.770	1.750	1.800	1,080,000	1,900,700	1.7599	0.565	0.558	0.565	0.558	0.574	3,384,817	0.5615	-1.67%
2008-01-09	0	1.800	1.770	1.800	1.770	1.810	2,575,000	4,595,850	1.7848	0.574	0.565	0.574	0.565	0.578	8,070,280	0.5695	0.00%
2008-01-08	0	1.800	1.800	1.810	1.770	1.830	3,030,000	5,476,250	1.8073	0.574	0.574	0.578	0.565	0.584	9,496,291	0.5767	1.12%
2008-01-07	0	1.820	1.800	1.820	1.770	1.820	1,580,000	2,843,000	1.7994	0.568	0.562	0.568	0.552	0.568	5,063,139	0.5615	1.11%
2008-01-04	0	1.800	1.780	1.800	1.780	1.820	2,280,000	4,109,150	1.8023	0.562	0.555	0.562	0.555	0.568	7,306,302	0.5624	0.00%
2008-01-03	0	1.800	1.770	1.800	1.760	1.800	955,000	1,703,200	1.7835	0.562	0.552	0.562	0.549	0.562	3,060,315	0.5565	0.56%
2008-01-02	0	1.790	1.790	1.800	1.750	1.800	790,000	1,407,700	1.7819	0.559	0.559	0.562	0.546	0.562	2,531,570	0.5561	0.00%
2007-12-31	0	1.790	1.770	1.790	1.750	1.800	2,820,000	4,984,950	1.7677	0.559	0.552	0.559	0.546	0.562	9,036,742	0.5516	2.87%
2007-12-28	0	1.740	1.730	1.740	1.700	1.740	1,137,909	1,962,342	1.7245	0.543	0.540	0.543	0.531	0.543	3,646,450	0.5382	-0.57%
2007-12-27	0	1.750	1.720	1.750	1.720	1.760	1,380,000	2,397,000	1.7370	0.546	0.537	0.546	0.537	0.549	4,422,235	0.5420	1.16%
2007-12-24	0	1.730	1.720	1.730	1.670	1.730	1,635,000	2,798,550	1.7117	0.540	0.537	0.540	0.521	0.540	5,239,388	0.5341	2.37%
2007-12-21	0	1.690	1.670	1.690	1.650	1.700	1,487,864	2,488,078	1.6722	0.527	0.521	0.527	0.515	0.531	4,767,888	0.5218	1.81%
2007-12-20	0	1.660	1.640	1.670	1.640	1.690	920,000	1,526,100	1.6588	0.518	0.512	0.521	0.512	0.527	2,948,157	0.5176	1.22%
2007-12-19	0	1.640	1.630	1.650	1.630	1.700	1,710,000	2,843,600	1.6629	0.512	0.509	0.515	0.509	0.531	5,479,726	0.5189	-3.53%
2007-12-18	0	1.700	1.700	1.710	1.680	1.700	815,000	1,371,950	1.6834	0.531	0.531	0.534	0.524	0.531	2,611,682	0.5253	1.19%
2007-12-17	0	1.680	1.680	1.700	1.680	1.710	1,280,000	2,167,650	1.6935	0.524	0.524	0.531	0.524	0.534	4,101,784	0.5285	-1.18%
2007-12-14	0	1.700	1.690	1.700	1.680	1.700	685,000	1,158,950	1.6919	0.531	0.527	0.531	0.524	0.531	2,195,095	0.5280	0.00%
2007-12-13	0	1.700	1.690	1.710	1.690	1.720	665,000	1,132,100	1.7024	0.531	0.527	0.534	0.527	0.537	2,131,005	0.5313	-0.58%
2007-12-12	0	1.710	1.710	1.730	1.690	1.720	650,000	1,109,850	1.7075	0.534	0.534	0.540	0.527	0.537	2,082,937	0.5328	-0.58%
2007-12-11	0	1.720	1.710	1.720	1.700	1.730	485,000	835,900	1.7235	0.537	0.534	0.537	0.531	0.540	1,554,191	0.5378	1.18%
2007-12-10	0	1.700	1.700	1.710	1.690	1.710	665,000	1,129,000	1.6977	0.531	0.531	0.534	0.527	0.534	2,131,005	0.5298	1.19%
2007-12-07	0	1.680	1.680	1.690	1.660	1.720	2,267,500	3,832,575	1.6902	0.524	0.524	0.527	0.518	0.537	7,266,245	0.5274	-1.75%
2007-12-06	0	1.710	1.710	1.720	1.700	1.740	1,070,000	1,843,700	1.7231	0.534	0.534	0.537	0.531	0.543	3,428,835	0.5377	-1.16%
2007-12-05	0	1.730	1.720	1.730	1.700	1.790	505,000	873,050	1.7288	0.540	0.537	0.540	0.531	0.559	1,618,282	0.5395	1.76%
2007-12-04	0	1.700	1.690	1.720	1.700	1.750	2,560,400	4,461,222	1.7424	0.531	0.527	0.537	0.531	0.546	8,204,849	0.5437	-0.58%
2007-12-03	0	1.710	1.710	1.720	1.670	1.730	1,485,000	2,538,700	1.7096	0.534	0.534	0.537	0.521	0.540	4,758,710	0.5335	2.40%
2007-11-30	0	1.670	1.670	1.700	1.660	1.700	1,430,000	2,388,850	1.6705	0.521	0.521	0.531	0.518	0.531	4,582,461	0.5213	3.09%
2007-11-29	0	1.620	1.620	1.640	1.620	1.750	2,195,000	3,643,200	1.6598	0.506	0.506	0.512	0.506	0.546	7,033,918	0.5179	-5.26%
2007-11-28	0	1.710	1.680	1.710	1.680	1.710	565,000	959,400	1.6981	0.534	0.524	0.534	0.524	0.534	1,810,553	0.5299	1.18%
2007-11-27	0	1.690	1.690	1.700	1.650	1.700	457,375	770,379	1.6843	0.527	0.527	0.531	0.515	0.531	1,465,667	0.5256	-0.59%
2007-11-26	0	1.700	1.670	1.700	1.650	1.700	465,079	777,533	1.6718	0.531	0.521	0.531	0.515	0.531	1,490,354	0.5217	3.03%
2007-11-23	0	1.650	1.650	1.670	1.630	1.670	475,000	782,250	1.6468	0.515	0.515	0.521	0.509	0.521	1,522,146	0.5139	0.00%
2007-11-22	0	1.650	1.630	1.660	1.620	1.700	715,000	1,184,300	1.6564	0.515	0.509	0.518	0.506	0.531	2,291,231	0.5169	-1.79%
2007-11-21	0	1.680	1.680	1.710	1.670	1.720	720,000	1,215,600	1.6883	0.524	0.524	0.534	0.521	0.537	2,307,253	0.5269	-1.18%
2007-11-20	0	1.700	1.700	1.710	1.690	1.730	554,000	941,700	1.6998	0.531	0.531	0.534	0.527	0.540	1,775,303	0.5304	-2.86%
2007-11-19	0	1.750	1.740	1.750	1.700	1.750	530,000	916,250	1.7288	0.546	0.543	0.546	0.531	0.546	1,698,395	0.5395	1.16%
2007-11-16	0	1.730	1.730	1.740	1.700	1.740	550,000	949,200	1.7258	0.540	0.540	0.543	0.531	0.543	1,762,485	0.5386	-1.14%
2007-11-15	0	1.750	1.750	1.780	1.750	1.820	460,000	812,750	1.7668	0.546	0.546	0.555	0.546	0.568	1,474,078	0.5514	-1.69%
2007-11-14	0	1.780	1.780	1.790	1.750	1.810	1,170,000	2,092,200	1.7882	0.555	0.555	0.559	0.546	0.565	3,749,286	0.5580	1.71%
2007-11-13	0	1.750	1.730	1.750	1.700	1.760	865,146	1,501,198	1.7352	0.546	0.540	0.546	0.531	0.549	2,772,376	0.5415	1.16%
2007-11-12	0	1.730	1.710	1.730	1.710	1.770	375,000	650,550	1.7348	0.540	0.534	0.540	0.534	0.552	1,201,694	0.5414	-1.70%
2007-11-09	0	1.760	1.760	1.790	1.750	1.770	560,000	987,150	1.7628	0.549	0.549	0.559	0.546	0.552	1,794,530	0.5501	-0.56%
2007-11-08	0	1.770	1.770	1.780	1.760	1.800	365,000	649,600	1.7797	0.552	0.552	0.555	0.549	0.562	1,169,649	0.5554	-2.21%
2007-11-07	0	1.810	1.810	1.820	1.810	1.850	1,189,627	2,161,336	1.8168	0.565	0.565	0.568	0.565	0.577	3,812,182	0.5670	2.84%
2007-11-06	0	1.760	1.760	1.800	1.760	1.810	1,555,000	2,789,350	1.7938	0.549	0.549	0.562	0.549	0.565	4,983,026	0.5598	-1.12%
2007-11-05	0	1.780	1.770	1.780	1.770	1.810	880,000	1,574,400	1.7891	0.555	0.552	0.555	0.552	0.565	2,819,976	0.5583	-1.66%
2007-11-02	0	1.810	1.810	1.820	1.800	1.840	1,560,000	2,820,100	1.8078	0.565	0.565	0.568	0.562	0.574	4,999,049	0.5641	0.56%
2007-11-01	0	1.800	1.790	1.800	1.780	1.810	2,445,000	4,402,900	1.8008	0.562	0.559	0.562	0.555	0.565	7,835,047	0.5619	1.12%
2007-10-31	0	1.780	1.770	1.780	1.760	1.800	750,000	1,334,750	1.7797	0.555	0.552	0.555	0.549	0.562	2,403,389	0.5554	-0.56%
2007-10-30	0	1.790	1.780	1.790	1.780	1.820	965,000	1,739,900	1.8030	0.559	0.555	0.559	0.555	0.568	3,092,360	0.5626	0.00%
2007-10-29	0	1.790	1.780	1.790	1.780	1.800	915,000	1,642,200	1.7948	0.559	0.555	0.559	0.555	0.562	2,932,134	0.5601	1.13%
2007-10-26	0	1.770	1.750	1.770	1.680	1.770	1,460,385	2,526,943	1.7303	0.552	0.546	0.552	0.524	0.552	4,679,831	0.5400	4.73%
2007-10-25	0	1.690	1.680	1.690	1.660	1.710	1,075,000	1,816,600	1.6899	0.527	0.524	0.527	0.518	0.534	3,444,857	0.5273	-1.17%
2007-10-24	0	1.710	1.690	1.720	1.680	1.740	971,404	1,665,431	1.7145	0.534	0.527	0.537	0.524	0.543	3,112,882	0.5350	-1.16%
2007-10-23	0	1.730	1.700	1.730	1.660	1.740	725,000	1,229,200	1.6954	0.540	0.531	0.540	0.518	0.543	2,323,276	0.5291	5.49%
2007-10-22	0	1.640	1.640	1.670	1.640	1.690	1,075,000	1,780,100	1.6559	0.512	0.512	0.521	0.512	0.527	3,444,857	0.5167	-2.96%
2007-10-18	0	1.690	1.690	1.700	1.680	1.740	1,275,000	2,169,975	1.7019	0.527	0.527	0.531	0.524	0.543	4,085,761	0.5311	-1.74%
2007-10-17	0	1.720	1.720	1.730	1.700	1.740	822,484	1,415,748	1.7213	0.537	0.537	0.540	0.531	0.543	2,635,665	0.5372	-0.58%
2007-10-16	0	1.730	1.720	1.730	1.720	1.740	550,000	952,300	1.7315	0.540	0.537	0.540	0.537	0.543	1,762,485	0.5403	0.00%
2007-10-15	0	1.730	1.720	1.740	1.730	1.770	690,000	1,205,700	1.7474	0.540	0.537	0.543	0.540	0.552	2,211,118	0.5453	-1.14%
2007-10-12	0	1.750	1.750	1.760	1.740	1.790	810,000	1,422,550	1.7562	0.546	0.546	0.549	0.543	0.559	2,595,660	0.5480	-1.13%
2007-10-11	0	1.770	1.770	1.780	1.760	1.800	1,320,000	2,351,550	1.7815	0.552	0.552	0.555	0.549	0.562	4,229,964	0.5559	-0.56%
2007-10-10	0	1.780	1.780	1.790	1.780	1.810	645,000	1,155,700	1.7918	0.555	0.555	0.559	0.555	0.565	2,066,914	0.5591	-1.11%
2007-10-09	0	1.800	1.790	1.800	1.770	1.800	850,000	1,527,250	1.7968	0.562	0.559	0.562	0.552	0.562	2,723,841	0.5607	0.56%
2007-10-08	0	1.790	1.780	1.800	1.760	1.800	1,750,000	3,115,100	1.7801	0.559	0.555	0.562	0.549	0.562	5,607,907	0.5555	1.13%
2007-10-05	0	1.770	1.760	1.770	1.770	1.810	1,586,000	2,833,600	1.7866	0.552	0.549	0.552	0.552	0.565	5,082,366	0.5575	-0.56%
2007-10-04	0	1.780	1.770	1.780	1.770	1.800	535,000	955,300	1.7856	0.555	0.552	0.555	0.552	0.562	1,714,417	0.5572	-1.11%
2007-10-03	0	1.800	1.800	1.810	1.760	1.820	2,277,500	4,086,000	1.7941	0.562	0.562	0.565	0.549	0.568	7,298,291	0.5599	0.00%
2007-10-02	0	1.800	1.800	1.810	1.760	1.800	2,110,000	3,734,450	1.7699	0.562	0.562	0.565	0.549	0.562	6,761,534	0.5523	3.45%
2007-09-28	0	1.740	1.740	1.750	1.740	1.820	670,000	1,189,900	1.7760	0.543	0.543	0.546	0.543	0.568	2,147,027	0.5542	-2.79%
2007-09-27	0	1.790	1.790	1.800	1.780	1.790	647,000	1,153,080	1.7822	0.559	0.559	0.562	0.555	0.559	2,073,323	0.5562	2.29%
2007-09-25	0	1.750	1.750	1.760	1.730	1.760	1,616,600	2,837,420	1.7552	0.546	0.546	0.549	0.540	0.549	5,180,424	0.5477	-0.57%
2007-09-24	0	1.760	1.760	1.770	1.700	1.840	1,792,800	3,198,482	1.7841	0.549	0.549	0.552	0.531	0.574	5,745,061	0.5567	-3.83%
2007-09-21	0	1.830	1.820	1.830	1.810	1.880	650,000	1,192,900	1.8352	0.571	0.568	0.571	0.565	0.587	2,082,937	0.5727	-1.61%
2007-09-20	0	1.860	1.860	1.870	1.860	1.900	470,000	880,150	1.8727	0.580	0.580	0.584	0.580	0.593	1,506,124	0.5844	-2.11%
2007-09-19	0	1.900	1.850	1.900	1.840	1.900	1,980,000	3,700,550	1.8690	0.593	0.577	0.593	0.574	0.593	6,344,946	0.5832	3.83%
2007-09-18	0	1.830	1.820	1.830	1.810	1.850	610,000	1,115,800	1.8292	0.571	0.568	0.571	0.565	0.577	1,954,756	0.5708	-1.08%
2007-09-17	0	1.850	1.850	1.870	1.850	1.880	595,000	1,108,750	1.8634	0.577	0.577	0.584	0.577	0.587	1,906,688	0.5815	0.00%
2007-09-14	0	1.850	1.860	1.870	1.830	1.940	2,487,115	4,669,605	1.8775	0.577	0.580	0.584	0.571	0.605	7,970,006	0.5859	-3.14%
2007-09-13	0	1.990	1.980	1.990	1.940	2.050	2,445,000	4,868,350	1.9911	0.596	0.593	0.596	0.581	0.614	8,163,217	0.5964	-1.49%
2007-09-12	0	2.020	2.020	2.040	2.010	2.070	1,615,358	3,289,648	2.0365	0.605	0.605	0.611	0.602	0.620	5,393,259	0.6100	-0.49%
2007-09-11	0	2.030	2.020	2.030	2.000	2.100	2,765,000	5,597,350	2.0244	0.608	0.605	0.608	0.599	0.629	9,231,613	0.6063	0.00%
2007-09-10	0	2.030	2.030	2.040	1.920	2.060	8,815,000	17,425,250	1.9768	0.608	0.608	0.611	0.575	0.617	29,430,984	0.5921	6.84%
2007-09-07	0	1.900	1.900	1.930	1.850	1.930	3,540,000	6,700,150	1.8927	0.569	0.569	0.578	0.554	0.578	11,819,136	0.5669	1.60%
2007-09-06	0	1.870	1.850	1.880	1.760	1.880	1,830,000	3,323,800	1.8163	0.560	0.554	0.563	0.527	0.563	6,109,892	0.5440	1.63%
2007-09-05	0	1.840	1.830	1.840	1.820	1.850	810,000	1,487,950	1.8370	0.551	0.548	0.551	0.545	0.554	2,704,379	0.5502	1.10%
2007-09-04	0	1.820	1.820	1.830	1.800	1.860	1,025,000	1,874,650	1.8289	0.545	0.545	0.548	0.539	0.557	3,422,207	0.5478	1.11%
2007-09-03	0	1.800	1.800	1.820	1.790	1.820	920,000	1,659,600	1.8039	0.539	0.539	0.545	0.536	0.545	3,071,640	0.5403	-0.55%
2007-08-31	0	1.810	1.810	1.830	1.810	1.850	2,143,000	3,920,350	1.8294	0.542	0.542	0.548	0.542	0.554	7,154,918	0.5479	-0.55%
2007-08-30	0	1.820	1.820	1.830	1.800	1.840	2,630,000	4,781,450	1.8180	0.545	0.545	0.548	0.539	0.551	8,780,884	0.5445	0.00%
2007-08-29	0	1.820	1.810	1.820	1.770	1.830	1,355,000	2,442,450	1.8025	0.545	0.542	0.545	0.530	0.548	4,523,991	0.5399	-1.62%
2007-08-28	0	1.850	1.840	1.850	1.840	1.910	975,000	1,816,400	1.8630	0.554	0.551	0.554	0.551	0.572	3,255,271	0.5580	-2.63%
2007-08-27	0	1.900	1.890	1.910	1.860	1.910	1,650,000	3,116,900	1.8890	0.569	0.566	0.572	0.557	0.572	5,508,919	0.5658	3.26%
2007-08-24	0	1.840	1.830	1.840	1.820	1.880	1,910,000	3,507,200	1.8362	0.551	0.548	0.551	0.545	0.563	6,376,992	0.5500	-1.60%
2007-08-23	0	1.870	1.860	1.870	1.860	1.920	1,200,000	2,240,700	1.8673	0.560	0.557	0.560	0.557	0.575	4,006,487	0.5593	1.63%
2007-08-22	0	1.840	1.830	1.840	1.800	1.880	1,285,000	2,370,350	1.8446	0.551	0.548	0.551	0.539	0.563	4,290,280	0.5525	2.22%
2007-08-21	0	1.800	1.790	1.800	1.790	1.860	980,000	1,789,850	1.8264	0.539	0.536	0.539	0.536	0.557	3,271,964	0.5470	0.00%
2007-08-20	0	1.800	1.800	1.810	1.780	1.830	1,155,000	2,078,300	1.7994	0.539	0.539	0.542	0.533	0.548	3,856,244	0.5389	1.69%
2007-08-17	0	1.770	1.770	1.780	1.650	1.770	2,870,000	4,948,950	1.7244	0.530	0.530	0.533	0.494	0.530	9,582,181	0.5165	1.72%
2007-08-16	0	1.740	1.730	1.770	1.720	1.840	2,065,000	3,655,200	1.7701	0.521	0.518	0.530	0.515	0.551	6,894,496	0.5302	-6.95%
2007-08-15	0	1.870	1.860	1.870	1.850	1.900	845,000	1,580,500	1.8704	0.560	0.557	0.560	0.554	0.569	2,821,234	0.5602	-1.58%
2007-08-14	0	1.900	1.880	1.900	1.880	1.950	500,000	953,200	1.9064	0.569	0.563	0.569	0.563	0.584	1,669,370	0.5710	0.53%
2007-08-13	0	1.890	1.880	1.920	1.890	1.940	200,000	383,700	1.9185	0.566	0.563	0.575	0.566	0.581	667,748	0.5746	-3.08%
2007-08-10	0	1.950	1.940	1.980	1.850	1.950	1,375,000	2,620,450	1.9058	0.584	0.581	0.593	0.554	0.584	4,590,766	0.5708	0.52%
2007-08-09	0	1.940	1.930	1.950	1.920	1.980	1,595,000	3,118,050	1.9549	0.581	0.578	0.584	0.575	0.593	5,325,289	0.5855	-0.51%
2007-08-08	0	1.950	1.950	1.960	1.850	1.950	1,145,000	2,184,350	1.9077	0.584	0.584	0.587	0.554	0.584	3,822,856	0.5714	2.63%
2007-08-07	0	1.900	1.880	1.900	1.830	1.950	10,615,000	20,150,800	1.8983	0.569	0.563	0.569	0.548	0.584	35,440,715	0.5686	3.26%
2007-08-06	0	1.840	1.830	1.840	1.820	1.920	1,720,000	3,171,450	1.8439	0.551	0.548	0.551	0.545	0.575	5,742,631	0.5523	-4.66%
2007-08-03	0	1.930	1.920	1.930	1.930	1.980	1,194,800	2,325,968	1.9467	0.578	0.575	0.578	0.578	0.593	3,989,125	0.5831	-2.03%
2007-08-02	0	1.970	1.950	1.980	1.900	2.030	3,045,459	5,958,772	1.9566	0.590	0.584	0.593	0.569	0.608	10,167,993	0.5860	-1.50%
2007-08-01	0	2.000	1.990	2.000	1.950	2.090	1,695,000	3,408,100	2.0107	0.599	0.596	0.599	0.584	0.626	5,659,163	0.6022	-2.91%
2007-07-31	0	2.060	2.060	2.080	2.050	2.090	893,240	1,842,180	2.0624	0.617	0.617	0.623	0.614	0.626	2,982,295	0.6177	0.49%
2007-07-30	0	2.050	2.050	2.060	2.030	2.070	995,000	2,044,200	2.0545	0.614	0.614	0.617	0.608	0.620	3,322,045	0.6153	-0.49%
2007-07-27	0	2.060	2.050	2.060	2.040	2.130	2,925,500	6,088,815	2.0813	0.617	0.614	0.617	0.611	0.638	9,767,481	0.6234	-5.07%
2007-07-26	0	2.170	2.160	2.170	2.100	2.180	3,065,000	6,595,600	2.1519	0.650	0.647	0.650	0.629	0.653	10,233,235	0.6445	2.36%
2007-07-25	0	2.120	2.120	2.130	2.090	2.170	1,215,000	2,570,500	2.1156	0.635	0.635	0.638	0.626	0.650	4,056,568	0.6337	-0.47%
2007-07-24	0	2.130	2.120	2.130	2.130	2.170	1,810,000	3,880,450	2.1439	0.638	0.635	0.638	0.638	0.650	6,043,118	0.6421	0.00%
2007-07-23	0	2.130	2.120	2.130	2.090	2.150	2,465,000	5,245,200	2.1279	0.638	0.635	0.638	0.626	0.644	8,229,992	0.6373	0.00%
2007-07-20	0	2.130	2.130	2.140	2.080	2.150	4,313,251	9,116,834	2.1137	0.638	0.638	0.641	0.623	0.644	14,400,819	0.6331	0.00%
2007-07-19	0	2.130	2.120	2.140	2.080	2.180	9,384,953	19,968,691	2.1277	0.638	0.635	0.641	0.623	0.653	31,333,909	0.6373	4.93%
2007-07-18	0	2.030	2.020	2.030	2.000	2.080	2,085,000	4,237,400	2.0323	0.608	0.605	0.608	0.599	0.623	6,961,271	0.6087	0.00%
2007-07-17	0	2.030	2.020	2.040	1.960	2.060	3,375,000	6,789,500	2.0117	0.608	0.605	0.611	0.587	0.617	11,268,244	0.6025	3.05%
2007-07-16	0	1.970	1.950	2.000	1.960	2.080	2,030,000	4,135,500	2.0372	0.590	0.584	0.599	0.587	0.623	6,777,640	0.6102	-2.96%
2007-07-13	0	2.030	2.020	2.030	2.000	2.050	1,789,249	3,625,988	2.0265	0.608	0.605	0.608	0.599	0.614	5,973,835	0.6070	0.50%
2007-07-12	0	2.020	2.020	2.030	2.010	2.100	2,270,000	4,662,000	2.0537	0.605	0.605	0.608	0.602	0.629	7,578,938	0.6151	1.00%
2007-07-11	0	2.000	2.000	2.010	1.990	2.050	2,595,000	5,229,050	2.0150	0.599	0.599	0.602	0.596	0.614	8,664,028	0.6035	-3.38%
2007-07-10	0	2.070	2.060	2.070	2.060	2.160	3,489,000	7,289,750	2.0894	0.620	0.617	0.620	0.617	0.647	11,648,860	0.6258	-0.96%
2007-07-09	0	2.090	2.080	2.090	1.920	2.200	9,695,000	20,349,300	2.0989	0.626	0.623	0.626	0.575	0.659	32,369,075	0.6287	11.17%
2007-07-06	0	1.880	1.880	1.890	1.860	1.900	2,050,000	3,829,300	1.8680	0.563	0.563	0.566	0.557	0.569	6,844,415	0.5595	-2.59%
2007-07-05	0	1.930	1.920	1.930	1.830	1.950	13,214,400	25,176,308	1.9052	0.578	0.575	0.578	0.548	0.584	44,119,433	0.5706	5.46%
2007-07-04	0	1.830	1.810	1.830	1.810	1.840	5,520,000	10,111,100	1.8317	0.548	0.542	0.548	0.542	0.551	18,429,839	0.5486	1.67%
2007-07-03	0	1.800	1.800	1.810	1.770	1.810	3,205,000	5,739,550	1.7908	0.539	0.539	0.542	0.530	0.542	10,700,659	0.5364	4.65%
2007-06-29	0	1.720	1.720	1.740	1.720	1.780	2,560,000	4,448,000	1.7375	0.515	0.515	0.521	0.515	0.533	8,547,172	0.5204	-2.27%
2007-06-28	0	1.760	1.750	1.760	1.750	1.810	2,647,140	4,690,799	1.7720	0.527	0.524	0.527	0.524	0.542	8,838,110	0.5307	-1.68%
2007-06-27	0	1.790	1.780	1.790	1.780	1.810	4,060,000	7,287,350	1.7949	0.536	0.533	0.536	0.533	0.542	13,555,280	0.5376	-1.65%
2007-06-26	0	1.820	1.810	1.820	1.780	1.820	3,230,000	5,838,950	1.8077	0.545	0.542	0.545	0.533	0.545	10,784,127	0.5414	1.68%
2007-06-25	0	1.790	1.780	1.790	1.780	1.840	4,212,000	7,617,690	1.8086	0.536	0.533	0.536	0.533	0.551	14,062,769	0.5417	-0.56%
2007-06-22	0	1.800	1.790	1.800	1.750	1.840	14,623,000	26,414,820	1.8064	0.539	0.536	0.539	0.524	0.551	48,822,381	0.5410	4.05%
2007-06-21	0	1.730	1.730	1.740	1.700	1.740	3,025,384	5,188,247	1.7149	0.518	0.518	0.521	0.509	0.521	10,100,968	0.5136	1.17%
2007-06-20	0	1.710	1.700	1.710	1.690	1.720	3,745,000	6,404,750	1.7102	0.512	0.509	0.512	0.506	0.515	12,503,578	0.5122	0.59%
2007-06-18	0	1.700	1.690	1.700	1.680	1.750	7,989,900	13,703,934	1.7152	0.509	0.506	0.509	0.503	0.524	26,676,191	0.5137	0.00%
2007-06-15	0	1.700	1.680	1.700	1.680	1.770	6,365,000	11,000,050	1.7282	0.509	0.503	0.509	0.503	0.530	21,251,074	0.5176	1.19%
2007-06-14	0	1.680	1.680	1.690	1.660	1.750	4,225,000	7,101,850	1.6809	0.503	0.503	0.506	0.497	0.524	14,106,172	0.5035	-1.18%
2007-06-13	0	1.700	1.700	1.720	1.680	1.800	4,480,000	7,807,750	1.7428	0.509	0.509	0.515	0.503	0.539	14,957,551	0.5220	4.29%
2007-06-12	1	-	-	-	-	-	0	0	-	0.488	-	-	-	-	0	-	0.00%
2007-06-11	1	-	-	-	-	-	0	0	-	0.488	-	-	-	-	0	-	0.00%
2007-06-08	1	-	-	-	-	-	0	0	-	0.488	-	-	-	-	0	-	0.00%
2007-06-07	0	1.630	1.630	1.650	1.630	1.670	4,310,000	7,097,500	1.6468	0.488	0.488	0.494	0.488	0.500	14,389,965	0.4932	-2.98%
2007-06-06	0	1.680	1.670	1.690	1.670	1.720	1,820,000	3,072,800	1.6884	0.503	0.500	0.506	0.500	0.515	6,076,505	0.5057	-2.33%
2007-06-05	0	1.720	1.720	1.740	1.690	1.790	2,855,000	4,891,350	1.7133	0.515	0.515	0.521	0.506	0.536	9,532,100	0.5131	-1.15%
2007-06-04	0	1.740	1.740	1.760	1.740	1.840	950,000	1,679,150	1.7675	0.521	0.521	0.527	0.521	0.551	3,171,802	0.5294	-1.14%
2007-06-01	0	1.760	1.760	1.770	1.740	1.830	2,839,220	5,047,387	1.7777	0.527	0.527	0.530	0.521	0.548	9,479,415	0.5325	-1.68%
2007-05-31	0	1.790	1.790	1.800	1.780	1.910	6,235,000	11,338,250	1.8185	0.536	0.536	0.539	0.533	0.572	20,817,038	0.5447	1.13%
2007-05-30	0	1.770	1.770	1.790	1.710	1.900	10,022,646	18,069,975	1.8029	0.530	0.530	0.536	0.512	0.569	33,462,999	0.5400	-0.56%
2007-05-29	0	1.780	1.770	1.780	1.710	2.000	12,420,000	22,664,400	1.8248	0.533	0.530	0.533	0.512	0.599	41,467,139	0.5466	8.54%
2007-05-28	0	1.640	1.630	1.640	1.520	1.640	5,270,000	8,304,150	1.5757	0.491	0.488	0.491	0.455	0.491	17,595,155	0.4720	8.61%
2007-05-25	0	1.510	1.510	1.520	1.510	1.560	1,222,000	1,855,990	1.5188	0.452	0.452	0.455	0.452	0.467	4,079,939	0.4549	-1.95%
2007-05-23	0	1.540	1.540	1.550	1.530	1.550	3,159,000	4,881,850	1.5454	0.461	0.461	0.464	0.458	0.464	10,547,077	0.4629	0.65%
2007-05-22	0	1.530	1.530	1.540	1.500	1.540	1,465,000	2,237,000	1.5270	0.458	0.458	0.461	0.449	0.461	4,891,253	0.4573	0.66%
2007-05-21	0	1.520	1.510	1.520	1.500	1.530	2,717,000	4,115,170	1.5146	0.455	0.452	0.455	0.449	0.458	9,071,354	0.4536	1.33%
2007-05-18	0	1.500	1.490	1.500	1.490	1.550	2,205,000	3,331,900	1.5111	0.449	0.446	0.449	0.446	0.464	7,361,920	0.4526	0.00%
2007-05-17	0	1.500	1.500	1.520	1.500	1.580	4,900,000	7,524,110	1.5355	0.449	0.449	0.455	0.449	0.473	16,359,821	0.4599	-3.85%
2007-05-16	0	1.560	1.550	1.560	1.550	1.590	1,685,000	2,642,550	1.5683	0.467	0.464	0.467	0.464	0.476	5,625,775	0.4697	0.00%
2007-05-15	0	1.560	1.530	1.560	1.530	1.630	2,500,155	3,969,690	1.5878	0.467	0.458	0.467	0.458	0.488	8,347,365	0.4756	-2.50%
2007-05-14	0	1.600	1.590	1.600	1.570	1.620	6,165,000	9,865,450	1.6002	0.479	0.476	0.479	0.470	0.485	20,583,326	0.4793	3.90%
2007-05-11	0	1.540	1.520	1.530	1.500	1.560	3,045,000	4,665,850	1.5323	0.461	0.455	0.458	0.449	0.467	10,166,460	0.4589	0.65%
2007-05-10	0	1.530	1.520	1.530	1.520	1.600	2,730,000	4,244,800	1.5549	0.458	0.455	0.458	0.455	0.479	9,114,758	0.4657	0.66%
2007-05-09	1	-	-	-	-	-	0	0	-	0.455	-	-	-	-	0	-	0.00%
2007-05-08	1	-	-	-	-	-	0	0	-	0.455	-	-	-	-	0	-	0.00%
2007-05-07	1	-	-	-	-	-	0	0	-	0.455	-	-	-	-	0	-	0.00%
2007-05-04	0	1.520	1.510	1.530	1.510	1.530	5,287,330	8,035,202	1.5197	0.455	0.452	0.458	0.452	0.458	17,653,015	0.4552	0.00%
2007-05-03	0	1.520	1.510	1.520	1.500	1.540	4,862,000	7,399,310	1.5219	0.455	0.452	0.455	0.449	0.461	16,232,949	0.4558	0.00%
2007-05-02	0	1.520	1.510	1.520	1.500	1.530	6,270,000	9,519,450	1.5183	0.455	0.452	0.455	0.449	0.458	20,933,894	0.4547	2.70%
2007-04-30	0	1.480	1.470	1.490	1.480	1.500	1,231,337	1,829,872	1.4861	0.443	0.440	0.446	0.443	0.449	4,111,113	0.4451	-0.67%
2007-04-27	0	1.490	1.480	1.510	1.480	1.530	1,285,000	1,931,350	1.5030	0.446	0.443	0.452	0.443	0.458	4,290,280	0.4502	-1.97%
2007-04-26	0	1.520	1.510	1.530	1.500	1.530	750,000	1,139,000	1.5187	0.455	0.452	0.458	0.449	0.458	2,504,054	0.4549	0.00%
2007-04-25	0	1.520	1.510	1.520	1.520	1.560	2,250,000	3,460,900	1.5382	0.455	0.452	0.455	0.455	0.467	7,512,163	0.4607	-0.65%
2007-04-24	0	1.530	1.500	1.540	1.510	1.530	2,395,000	3,641,300	1.5204	0.458	0.449	0.461	0.452	0.458	7,996,280	0.4554	0.66%
2007-04-23	0	1.520	1.510	1.520	1.510	1.540	1,970,000	2,998,700	1.5222	0.455	0.452	0.455	0.452	0.461	6,577,316	0.4559	0.66%
2007-04-20	0	1.510	1.500	1.510	1.500	1.520	1,010,000	1,524,500	1.5094	0.452	0.449	0.452	0.449	0.455	3,372,126	0.4521	0.00%
2007-04-19	0	1.510	1.490	1.510	1.500	1.530	1,294,000	1,954,530	1.5105	0.452	0.446	0.452	0.449	0.458	4,320,328	0.4524	-1.31%
2007-04-18	0	1.530	1.510	1.530	1.510	1.530	830,000	1,261,550	1.5199	0.458	0.452	0.458	0.452	0.458	2,771,153	0.4552	0.00%
2007-04-17	0	1.530	1.510	1.530	1.520	1.540	892,231	1,362,980	1.5276	0.458	0.452	0.458	0.455	0.461	2,978,926	0.4575	0.00%
2007-04-16	0	1.530	1.530	1.540	1.530	1.550	785,480	1,207,536	1.5373	0.458	0.458	0.461	0.458	0.464	2,622,513	0.4605	-0.65%
2007-04-13	0	1.540	1.530	1.540	1.530	1.550	990,000	1,529,500	1.5449	0.461	0.458	0.461	0.458	0.464	3,305,352	0.4627	-0.65%
2007-04-12	0	1.550	1.530	1.550	1.530	1.550	630,000	972,250	1.5433	0.464	0.458	0.464	0.458	0.464	2,103,406	0.4622	0.00%
2007-04-11	0	1.550	1.530	1.550	1.530	1.560	660,000	1,020,650	1.5464	0.464	0.458	0.464	0.458	0.467	2,203,568	0.4632	0.00%
2007-04-10	0	1.550	1.540	1.550	1.520	1.550	884,000	1,357,520	1.5357	0.464	0.461	0.464	0.455	0.464	2,951,445	0.4600	0.00%
2007-04-04	0	1.550	1.550	1.560	1.530	1.580	1,165,000	1,805,750	1.5500	0.464	0.464	0.467	0.458	0.473	3,889,631	0.4642	-0.64%
2007-04-03	0	1.560	1.560	1.580	1.460	1.700	3,881,130	6,007,672	1.5479	0.467	0.467	0.473	0.437	0.509	12,958,080	0.4636	6.12%
2007-04-02	0	1.470	1.450	1.470	1.450	1.500	2,004,000	2,944,940	1.4695	0.440	0.434	0.440	0.434	0.449	6,690,833	0.4401	-1.34%
2007-03-30	0	1.490	1.480	1.490	1.480	1.500	665,000	989,600	1.4881	0.446	0.443	0.446	0.443	0.449	2,220,261	0.4457	0.00%
2007-03-29	0	1.490	1.480	1.490	1.480	1.500	1,095,000	1,630,450	1.4890	0.446	0.443	0.446	0.443	0.449	3,655,919	0.4460	0.00%
2007-03-28	0	1.490	1.480	1.490	1.450	1.490	1,161,000	1,701,780	1.4658	0.446	0.443	0.446	0.434	0.446	3,876,276	0.4390	0.00%
2007-03-27	0	1.490	1.480	1.490	1.470	1.500	865,000	1,288,600	1.4897	0.446	0.443	0.446	0.440	0.449	2,888,009	0.4462	-0.67%
2007-03-26	0	1.500	1.500	1.510	1.480	1.510	632,000	950,510	1.5040	0.449	0.449	0.452	0.443	0.452	2,110,083	0.4505	0.00%
2007-03-23	0	1.500	1.490	1.510	1.490	1.530	990,000	1,498,550	1.5137	0.449	0.446	0.452	0.446	0.458	3,305,352	0.4534	-1.32%
2007-03-22	0	1.520	1.520	1.530	1.510	1.540	755,000	1,148,500	1.5212	0.455	0.455	0.458	0.452	0.461	2,520,748	0.4556	0.66%
2007-03-21	0	1.510	1.500	1.520	1.470	1.520	720,000	1,077,400	1.4964	0.452	0.449	0.455	0.440	0.455	2,403,892	0.4482	1.34%
2007-03-20	0	1.490	1.480	1.490	1.470	1.490	995,000	1,468,650	1.4760	0.446	0.443	0.446	0.440	0.446	3,322,045	0.4421	0.00%
2007-03-19	0	1.490	1.480	1.490	1.470	1.490	1,355,000	2,004,250	1.4792	0.446	0.443	0.446	0.440	0.446	4,523,991	0.4430	1.36%
2007-03-16	0	1.470	1.470	1.480	1.470	1.490	1,215,000	1,800,100	1.4816	0.440	0.440	0.443	0.440	0.446	4,056,568	0.4437	0.00%
2007-03-15	0	1.470	1.470	1.480	1.460	1.490	1,210,400	1,779,018	1.4698	0.440	0.440	0.443	0.437	0.446	4,041,210	0.4402	0.68%
2007-03-14	0	1.460	1.450	1.460	1.450	1.490	3,670,000	5,383,900	1.4670	0.437	0.434	0.437	0.434	0.446	12,253,172	0.4394	-2.67%
2007-03-13	0	1.500	1.500	1.510	1.460	1.510	1,685,000	2,527,450	1.5000	0.449	0.449	0.452	0.437	0.452	5,625,775	0.4493	1.35%
2007-03-12	0	1.480	1.480	1.490	1.410	1.500	1,622,000	2,393,540	1.4757	0.443	0.443	0.446	0.422	0.449	5,415,435	0.4420	2.78%
2007-03-09	0	1.440	1.440	1.450	1.390	1.450	6,784,000	9,514,380	1.4025	0.431	0.431	0.434	0.416	0.434	22,650,006	0.4201	1.41%
2007-03-08	0	1.420	1.400	1.420	1.410	1.470	5,560,240	7,909,543	1.4225	0.425	0.419	0.425	0.422	0.440	18,564,190	0.4261	-3.40%
2007-03-07	0	1.470	1.460	1.470	1.460	1.520	3,005,000	4,426,500	1.4730	0.440	0.437	0.440	0.437	0.455	10,032,911	0.4412	-3.29%
2007-03-06	0	1.520	1.500	1.520	1.450	1.520	925,000	1,363,700	1.4743	0.455	0.449	0.455	0.434	0.455	3,088,334	0.4416	4.11%
2007-03-05	0	1.460	1.460	1.480	1.450	1.570	1,260,000	1,916,850	1.5213	0.437	0.437	0.443	0.434	0.470	4,206,811	0.4557	-5.81%
2007-03-02	0	1.550	1.550	1.570	1.550	1.610	650,000	1,022,150	1.5725	0.464	0.464	0.470	0.464	0.482	2,170,180	0.4710	-3.13%
2007-03-01	0	1.600	1.600	1.630	1.570	1.620	1,782,523	2,848,361	1.5979	0.479	0.479	0.488	0.470	0.485	5,951,379	0.4786	-0.62%
2007-02-28	0	1.610	1.590	1.610	1.530	1.610	6,095,161	9,545,420	1.5661	0.482	0.476	0.482	0.458	0.482	20,350,152	0.4691	-2.42%
2007-02-27	0	1.650	1.650	1.670	1.640	1.750	3,360,000	5,653,100	1.6825	0.494	0.494	0.500	0.491	0.524	11,218,163	0.5039	-5.17%
2007-02-26	0	1.740	1.740	1.750	1.730	1.760	1,780,000	3,100,250	1.7417	0.521	0.521	0.524	0.518	0.527	5,942,955	0.5217	-0.57%
2007-02-23	0	1.750	1.740	1.750	1.740	1.810	1,725,000	3,066,900	1.7779	0.524	0.521	0.524	0.521	0.542	5,759,325	0.5325	-2.78%
2007-02-22	0	1.800	1.780	1.800	1.780	1.800	660,000	1,182,750	1.7920	0.539	0.533	0.539	0.533	0.539	2,203,568	0.5367	1.12%
2007-02-21	0	1.780	1.780	1.800	1.750	1.810	630,000	1,124,050	1.7842	0.533	0.533	0.539	0.524	0.542	2,103,406	0.5344	0.00%
2007-02-16	0	1.780	1.780	1.800	1.780	1.800	805,000	1,442,750	1.7922	0.533	0.533	0.539	0.533	0.539	2,687,685	0.5368	-1.11%
2007-02-15	0	1.800	1.790	1.800	1.780	1.820	615,000	1,106,600	1.7993	0.539	0.536	0.539	0.533	0.545	2,053,324	0.5389	-0.55%
2007-02-14	0	1.810	1.800	1.810	1.780	1.810	505,000	910,750	1.8035	0.542	0.539	0.542	0.533	0.542	1,686,063	0.5402	0.00%
2007-02-13	0	1.810	1.800	1.820	1.780	1.860	875,000	1,578,700	1.8042	0.542	0.539	0.545	0.533	0.557	2,921,397	0.5404	-2.69%
2007-02-12	0	1.860	1.850	1.860	1.790	1.890	2,810,000	5,197,300	1.8496	0.557	0.554	0.557	0.536	0.566	9,381,857	0.5540	4.49%
2007-02-09	0	1.780	1.770	1.780	1.740	1.790	1,275,000	2,256,000	1.7694	0.533	0.530	0.533	0.521	0.536	4,256,892	0.5300	0.56%
2007-02-08	0	1.770	1.750	1.770	1.750	1.780	650,000	1,146,700	1.7642	0.530	0.524	0.530	0.524	0.533	2,170,180	0.5284	1.14%
2007-02-07	0	1.750	1.740	1.750	1.750	1.790	675,000	1,193,800	1.7686	0.524	0.521	0.524	0.524	0.536	2,253,649	0.5297	-0.57%
2007-02-06	0	1.760	1.760	1.780	1.760	1.800	639,156	1,140,140	1.7838	0.527	0.527	0.533	0.527	0.539	2,133,975	0.5343	-1.68%
2007-02-05	0	1.790	1.790	1.800	1.750	1.820	850,000	1,517,750	1.7856	0.536	0.536	0.539	0.524	0.545	2,837,928	0.5348	-1.10%
2007-02-02	0	1.810	1.810	1.820	1.750	1.830	2,080,000	3,728,300	1.7925	0.542	0.542	0.545	0.524	0.548	6,944,577	0.5369	2.26%
2007-02-01	0	1.770	1.750	1.770	1.730	1.790	2,935,000	5,166,650	1.7604	0.530	0.524	0.530	0.518	0.536	9,799,199	0.5273	1.14%
2007-01-31	0	1.750	1.750	1.760	1.590	1.760	2,630,000	4,378,250	1.6647	0.524	0.524	0.527	0.476	0.527	8,780,884	0.4986	10.06%
2007-01-30	0	1.590	1.580	1.600	1.580	1.660	1,840,000	2,940,300	1.5980	0.476	0.473	0.479	0.473	0.497	6,143,280	0.4786	-2.45%
2007-01-29	0	1.630	1.630	1.650	1.630	1.670	610,429	1,007,586	1.6506	0.488	0.488	0.494	0.488	0.500	2,038,063	0.4944	0.00%
2007-01-26	0	1.630	1.620	1.640	1.610	1.670	1,250,000	2,051,610	1.6413	0.488	0.485	0.491	0.482	0.500	4,173,424	0.4916	-2.40%
2007-01-25	0	1.670	1.670	1.680	1.670	1.700	2,381,571	4,014,758	1.6858	0.500	0.500	0.503	0.500	0.509	7,951,444	0.5049	0.00%
2007-01-24	0	1.670	1.650	1.680	1.650	1.700	1,260,000	2,121,800	1.6840	0.500	0.494	0.503	0.494	0.509	4,206,811	0.5044	-0.60%
2007-01-23	0	1.680	1.670	1.690	1.670	1.700	1,725,000	2,902,150	1.6824	0.503	0.500	0.506	0.500	0.509	5,759,325	0.5039	0.60%
2007-01-22	0	1.670	1.650	1.670	1.650	1.690	1,275,000	2,137,300	1.6763	0.500	0.494	0.500	0.494	0.506	4,256,892	0.5021	0.00%
2007-01-19	0	1.670	1.660	1.670	1.660	1.710	1,449,433	2,439,507	1.6831	0.500	0.497	0.500	0.497	0.512	4,839,279	0.5041	-1.18%
2007-01-18	0	1.690	1.670	1.690	1.670	1.710	1,632,200	2,760,630	1.6914	0.506	0.500	0.506	0.500	0.512	5,449,490	0.5066	-0.59%
2007-01-17	0	1.700	1.680	1.700	1.670	1.720	709,800	1,200,072	1.6907	0.509	0.503	0.509	0.500	0.515	2,369,837	0.5064	-0.58%
2007-01-16	0	1.710	1.710	1.720	1.690	1.730	2,200,000	3,736,950	1.6986	0.512	0.512	0.515	0.506	0.518	7,345,226	0.5088	0.59%
2007-01-15	0	1.700	1.710	1.720	1.690	1.750	1,780,000	3,038,000	1.7067	0.509	0.512	0.515	0.506	0.524	5,942,955	0.5112	0.59%
2007-01-12	0	1.690	1.670	1.690	1.630	1.710	1,324,500	2,228,310	1.6824	0.506	0.500	0.506	0.488	0.512	4,422,160	0.5039	4.32%
2007-01-11	0	1.620	1.620	1.630	1.610	1.720	2,717,789	4,520,296	1.6632	0.485	0.485	0.488	0.482	0.515	9,073,988	0.4982	-4.71%
2007-01-10	0	1.700	1.700	1.720	1.700	1.800	2,720,000	4,752,100	1.7471	0.509	0.509	0.515	0.509	0.539	9,081,370	0.5233	-5.03%
2007-01-09	0	1.790	1.790	1.800	1.780	1.870	2,785,554	5,050,431	1.8131	0.536	0.536	0.539	0.533	0.560	9,300,238	0.5430	-2.19%
2007-01-08	0	1.870	1.860	1.870	1.840	1.890	2,635,000	4,903,950	1.8611	0.548	0.545	0.548	0.539	0.554	8,989,874	0.5455	2.75%
2007-01-05	0	1.820	1.810	1.830	1.790	1.840	1,840,000	3,346,750	1.8189	0.533	0.531	0.536	0.525	0.539	6,277,559	0.5331	1.68%
2007-01-04	0	1.790	1.790	1.800	1.790	1.840	3,933,377	7,123,041	1.8109	0.525	0.525	0.528	0.525	0.539	13,419,569	0.5308	0.56%
2007-01-03	0	1.780	1.770	1.780	1.760	1.800	1,555,000	2,759,650	1.7747	0.522	0.519	0.522	0.516	0.528	5,305,220	0.5202	1.14%
2007-01-02	0	1.760	1.750	1.760	1.710	1.780	935,000	1,636,800	1.7506	0.516	0.513	0.516	0.501	0.522	3,189,955	0.5131	-1.68%
2006-12-29	0	1.790	1.780	1.810	1.640	1.820	3,099,800	5,267,530	1.6993	0.525	0.522	0.531	0.481	0.533	10,575,640	0.4981	6.55%
2006-12-28	0	1.680	1.650	1.680	1.630	1.740	1,765,000	2,993,700	1.6961	0.492	0.484	0.492	0.478	0.510	6,021,680	0.4972	-2.33%
2006-12-27	0	1.720	1.710	1.740	1.710	1.860	1,550,000	2,741,000	1.7684	0.504	0.501	0.510	0.501	0.545	5,288,161	0.5183	-5.49%
2006-12-22	0	1.820	1.800	1.820	1.660	1.820	4,065,000	7,187,250	1.7681	0.533	0.528	0.533	0.487	0.533	13,868,629	0.5182	10.98%
2006-12-21	0	1.640	1.640	1.650	1.590	1.650	2,980,000	4,879,950	1.6376	0.481	0.481	0.484	0.466	0.484	10,166,916	0.4800	3.14%
2006-12-20	0	1.590	1.590	1.600	1.570	1.620	4,615,000	7,370,450	1.5971	0.466	0.466	0.469	0.460	0.475	15,745,074	0.4681	3.25%
2006-12-19	0	1.540	1.530	1.540	1.520	1.550	1,934,180	2,966,036	1.5335	0.451	0.448	0.451	0.446	0.454	6,598,875	0.4495	0.65%
2006-12-18	0	1.530	1.510	1.530	1.500	1.550	970,000	1,476,000	1.5216	0.448	0.443	0.448	0.440	0.454	3,309,365	0.4460	1.32%
2006-12-15	0	1.510	1.500	1.510	1.490	1.580	2,030,000	3,102,450	1.5283	0.443	0.440	0.443	0.437	0.463	6,925,785	0.4480	-3.21%
2006-12-14	0	1.560	1.560	1.570	1.520	1.580	3,585,000	5,575,100	1.5551	0.457	0.457	0.460	0.446	0.463	12,231,005	0.4558	3.31%
2006-12-13	0	1.510	1.510	1.520	1.500	1.530	4,647,477	7,013,816	1.5092	0.443	0.443	0.446	0.440	0.448	15,855,876	0.4423	0.00%
2006-12-12	0	1.510	1.500	1.510	1.490	1.530	3,710,000	5,580,250	1.5041	0.443	0.440	0.443	0.437	0.448	12,657,470	0.4409	0.00%
2006-12-11	0	1.510	1.500	1.510	1.450	1.550	3,555,000	5,373,700	1.5116	0.443	0.440	0.443	0.425	0.454	12,128,654	0.4431	4.14%
2006-12-08	0	1.450	1.450	1.460	1.450	1.460	1,015,000	1,475,750	1.4539	0.425	0.425	0.428	0.425	0.428	3,462,893	0.4262	0.00%
2006-12-07	0	1.450	1.450	1.460	1.450	1.460	1,135,280	1,649,742	1.4532	0.425	0.425	0.428	0.425	0.428	3,873,254	0.4259	0.00%
2006-12-06	0	1.450	1.450	1.460	1.440	1.470	1,390,000	2,022,050	1.4547	0.425	0.425	0.428	0.422	0.431	4,742,287	0.4264	0.69%
2006-12-05	0	1.440	1.440	1.450	1.440	1.460	1,870,000	2,705,700	1.4469	0.422	0.422	0.425	0.422	0.428	6,379,911	0.4241	0.00%
2006-12-04	0	1.440	1.440	1.450	1.440	1.460	965,000	1,389,700	1.4401	0.422	0.422	0.425	0.422	0.428	3,292,307	0.4221	0.70%
2006-12-01	0	1.430	1.430	1.440	1.430	1.450	970,000	1,388,900	1.4319	0.419	0.419	0.422	0.419	0.425	3,309,365	0.4197	0.00%
2006-11-30	0	1.430	1.430	1.440	1.430	1.440	640,000	918,650	1.4354	0.419	0.419	0.422	0.419	0.422	2,183,499	0.4207	0.70%
2006-11-29	0	1.420	1.420	1.450	1.420	1.450	775,000	1,106,900	1.4283	0.416	0.416	0.425	0.416	0.425	2,644,081	0.4186	-0.70%
2006-11-28	0	1.430	1.420	1.430	1.410	1.430	2,200,000	3,125,300	1.4206	0.419	0.416	0.419	0.413	0.419	7,505,777	0.4164	0.00%
2006-11-27	0	1.430	1.430	1.440	1.420	1.490	1,115,000	1,616,050	1.4494	0.419	0.419	0.422	0.416	0.437	3,804,064	0.4248	-2.72%
2006-11-24	0	1.470	1.460	1.480	1.440	1.480	1,474,000	2,165,100	1.4689	0.431	0.428	0.434	0.422	0.434	5,028,871	0.4305	1.38%
2006-11-23	0	1.450	1.430	1.450	1.440	1.470	1,914,912	2,784,877	1.4543	0.425	0.419	0.425	0.422	0.431	6,533,138	0.4263	0.69%
2006-11-22	0	1.440	1.440	1.450	1.390	1.450	2,465,000	3,490,500	1.4160	0.422	0.422	0.425	0.407	0.425	8,409,882	0.4150	3.60%
2006-11-21	0	1.390	1.390	1.400	1.390	1.400	731,500	1,018,890	1.3929	0.407	0.407	0.410	0.407	0.410	2,495,671	0.4083	0.00%
2006-11-20	0	1.390	1.380	1.390	1.370	1.400	725,000	1,006,150	1.3878	0.407	0.404	0.407	0.402	0.410	2,473,495	0.4068	-0.71%
2006-11-17	0	1.400	1.400	1.410	1.400	1.420	2,261,200	3,184,382	1.4083	0.410	0.410	0.413	0.410	0.416	7,714,574	0.4128	0.00%
2006-11-16	0	1.400	1.390	1.400	1.400	1.420	1,250,000	1,757,900	1.4063	0.410	0.407	0.410	0.410	0.416	4,264,646	0.4122	0.00%
2006-11-15	0	1.400	1.390	1.400	1.380	1.410	935,000	1,301,400	1.3919	0.410	0.407	0.410	0.404	0.413	3,189,955	0.4080	2.19%
2006-11-14	0	1.370	1.380	1.390	1.370	1.400	1,925,000	2,670,600	1.3873	0.402	0.404	0.407	0.402	0.410	6,567,555	0.4066	0.00%
2006-11-13	0	1.370	1.360	1.370	1.370	1.390	1,245,000	1,719,250	1.3809	0.402	0.399	0.402	0.402	0.407	4,247,588	0.4048	-0.72%
2006-11-10	0	1.380	1.370	1.380	1.360	1.400	3,671,156	5,093,837	1.3875	0.404	0.402	0.404	0.399	0.410	12,524,945	0.4067	-0.72%
2006-11-09	0	1.390	1.390	1.400	1.390	1.440	4,231,156	5,961,184	1.4089	0.407	0.407	0.410	0.407	0.422	14,435,507	0.4130	-2.80%
2006-11-08	0	1.430	1.420	1.430	1.420	1.480	2,860,000	4,140,050	1.4476	0.419	0.416	0.419	0.416	0.434	9,757,510	0.4243	-2.05%
2006-11-07	0	1.460	1.440	1.470	1.450	1.510	3,052,400	4,509,582	1.4774	0.428	0.422	0.431	0.425	0.443	10,413,925	0.4330	-1.35%
2006-11-06	0	1.480	1.470	1.480	1.430	1.510	4,750,000	7,045,650	1.4833	0.434	0.431	0.434	0.419	0.443	16,205,655	0.4348	3.50%
2006-11-03	0	1.430	1.420	1.430	1.410	1.470	3,815,000	5,473,600	1.4348	0.419	0.416	0.419	0.413	0.431	13,015,700	0.4205	2.88%
2006-11-02	0	1.390	1.380	1.390	1.380	1.410	2,718,300	3,781,505	1.3911	0.407	0.404	0.407	0.404	0.413	9,274,070	0.4078	0.00%
2006-11-01	0	1.390	1.380	1.390	1.380	1.410	3,090,000	4,318,100	1.3974	0.407	0.404	0.407	0.404	0.413	10,542,205	0.4096	0.00%
2006-10-31	0	1.390	1.390	1.400	1.390	1.410	2,025,100	2,831,187	1.3980	0.407	0.407	0.410	0.407	0.413	6,909,068	0.4098	0.00%
2006-10-27	0	1.390	1.390	1.400	1.390	1.460	3,005,000	4,268,300	1.4204	0.407	0.407	0.410	0.407	0.428	10,252,209	0.4163	-4.14%
2006-10-26	0	1.450	1.430	1.460	1.430	1.480	1,520,000	2,219,250	1.4600	0.425	0.419	0.428	0.419	0.434	5,185,810	0.4279	-0.68%
2006-10-25	0	1.460	1.450	1.470	1.460	1.500	790,000	1,163,700	1.4730	0.428	0.425	0.431	0.428	0.440	2,695,256	0.4318	-0.68%
2006-10-24	0	1.470	1.460	1.470	1.460	1.480	1,560,000	2,294,000	1.4705	0.431	0.428	0.431	0.428	0.434	5,322,278	0.4310	0.68%
2006-10-23	0	1.460	1.450	1.460	1.450	1.470	955,000	1,397,600	1.4635	0.428	0.425	0.428	0.425	0.431	3,258,190	0.4289	-0.68%
2006-10-20	0	1.470	1.460	1.470	1.440	1.490	1,278,552	1,875,919	1.4672	0.431	0.428	0.431	0.422	0.437	4,362,057	0.4301	0.68%
2006-10-19	0	1.460	1.440	1.470	1.450	1.480	500,000	732,000	1.4640	0.428	0.422	0.431	0.425	0.434	1,705,858	0.4291	0.00%
2006-10-18	0	1.460	1.460	1.490	1.460	1.500	1,290,000	1,918,500	1.4872	0.428	0.428	0.437	0.428	0.440	4,401,115	0.4359	-2.67%
2006-10-17	0	1.500	1.480	1.500	1.480	1.550	995,000	1,498,900	1.5064	0.440	0.434	0.440	0.434	0.454	3,394,658	0.4415	-3.23%
2006-10-16	0	1.550	1.540	1.560	1.540	1.600	510,000	792,900	1.5547	0.454	0.451	0.457	0.451	0.469	1,739,976	0.4557	0.65%
2006-10-13	0	1.540	1.530	1.540	1.530	1.540	1,325,000	2,038,250	1.5383	0.451	0.448	0.451	0.448	0.451	4,520,525	0.4509	0.65%
2006-10-12	0	1.530	1.520	1.530	1.530	1.550	1,045,000	1,602,050	1.5331	0.448	0.446	0.448	0.448	0.454	3,565,244	0.4494	-1.29%
2006-10-11	0	1.550	1.550	1.580	1.520	1.550	700,000	1,073,700	1.5339	0.454	0.454	0.463	0.446	0.454	2,388,202	0.4496	1.97%
2006-10-10	0	1.520	1.520	1.530	1.490	1.520	722,000	1,085,770	1.5038	0.446	0.446	0.448	0.437	0.446	2,463,260	0.4408	1.33%
2006-10-09	0	1.500	1.490	1.500	1.460	1.500	805,000	1,193,300	1.4824	0.440	0.437	0.440	0.428	0.440	2,746,432	0.4345	2.04%
2006-10-06	0	1.470	1.460	1.480	1.450	1.490	750,000	1,093,400	1.4579	0.431	0.428	0.434	0.425	0.437	2,558,788	0.4273	0.68%
2006-10-05	0	1.460	1.450	1.460	1.410	1.460	1,290,000	1,851,500	1.4353	0.428	0.425	0.428	0.413	0.428	4,401,115	0.4207	3.55%
2006-10-04	0	1.410	1.400	1.410	1.380	1.440	853,000	1,199,910	1.4067	0.413	0.410	0.413	0.404	0.422	2,910,195	0.4123	-1.40%
2006-10-03	0	1.430	1.400	1.430	1.380	1.450	1,275,000	1,781,150	1.3970	0.419	0.410	0.419	0.404	0.425	4,349,939	0.4095	-2.72%
2006-09-29	0	1.470	1.450	1.470	1.450	1.490	1,395,000	2,044,900	1.4659	0.431	0.425	0.431	0.425	0.437	4,759,345	0.4297	-2.00%
2006-09-28	0	1.500	1.490	1.500	1.490	1.510	935,000	1,403,850	1.5014	0.440	0.437	0.440	0.437	0.443	3,189,955	0.4401	-0.66%
2006-09-27	0	1.510	1.500	1.520	1.500	1.520	790,000	1,192,500	1.5095	0.443	0.440	0.446	0.440	0.446	2,695,256	0.4424	2.03%
2006-09-26	0	1.480	1.470	1.500	1.470	1.530	1,809,000	2,709,120	1.4976	0.434	0.431	0.440	0.431	0.448	6,171,796	0.4390	1.37%
2006-09-25	0	1.460	1.460	1.480	1.460	1.590	1,280,000	1,942,350	1.5175	0.428	0.428	0.434	0.428	0.466	4,366,998	0.4448	-9.32%
2006-09-22	0	1.610	1.600	1.610	1.600	1.680	1,740,000	2,822,150	1.6219	0.472	0.469	0.472	0.469	0.492	5,936,387	0.4754	-4.73%
2006-09-21	0	1.690	1.650	1.690	1.650	1.690	506,686	850,731	1.6790	0.495	0.484	0.495	0.484	0.495	1,728,669	0.4921	0.60%
2006-09-20	0	1.680	1.660	1.680	1.600	1.690	500,000	836,950	1.6739	0.492	0.487	0.492	0.469	0.495	1,705,858	0.4906	0.00%
2006-09-19	0	1.680	1.670	1.690	1.680	1.700	360,000	610,500	1.6958	0.492	0.489	0.495	0.492	0.498	1,228,218	0.4971	-1.18%
2006-09-18	0	1.700	1.690	1.700	1.680	1.720	590,000	1,002,500	1.6992	0.498	0.495	0.498	0.492	0.504	2,012,913	0.4980	0.00%
2006-09-15	0	1.720	1.710	1.730	1.680	1.730	675,000	1,157,250	1.7144	0.498	0.495	0.501	0.487	0.501	2,330,002	0.4967	1.78%
2006-09-14	0	1.690	1.680	1.700	1.680	1.710	510,000	863,650	1.6934	0.490	0.487	0.492	0.487	0.495	1,760,446	0.4906	-0.59%
2006-09-13	0	1.700	1.680	1.700	1.680	1.700	655,000	1,106,900	1.6899	0.492	0.487	0.492	0.487	0.492	2,260,965	0.4896	0.59%
2006-09-12	0	1.690	1.690	1.700	1.690	1.760	505,000	862,050	1.7070	0.490	0.490	0.492	0.490	0.510	1,743,187	0.4945	-2.31%
2006-09-11	0	1.730	1.720	1.730	1.720	1.770	465,000	804,100	1.7292	0.501	0.498	0.501	0.498	0.513	1,605,112	0.5010	-1.14%
2006-09-08	0	1.750	1.720	1.750	1.680	1.750	1,345,500	2,322,290	1.7260	0.507	0.498	0.507	0.487	0.507	4,644,471	0.5000	2.94%
2006-09-07	0	1.700	1.700	1.720	1.650	1.730	1,150,000	1,919,500	1.6691	0.492	0.492	0.498	0.478	0.501	3,969,633	0.4835	0.00%
2006-09-06	0	1.700	1.700	1.720	1.700	1.820	1,550,000	2,695,300	1.7389	0.492	0.492	0.498	0.492	0.527	5,350,375	0.5038	-5.56%
2006-09-05	0	1.800	1.780	1.810	1.780	1.810	535,000	960,300	1.7950	0.521	0.516	0.524	0.516	0.524	1,846,742	0.5200	0.00%
2006-09-04	0	1.800	1.780	1.800	1.770	1.820	730,000	1,311,400	1.7964	0.521	0.516	0.521	0.513	0.527	2,519,854	0.5204	-1.64%
2006-09-01	0	1.830	1.820	1.840	1.810	1.830	930,000	1,695,050	1.8226	0.530	0.527	0.533	0.524	0.530	3,210,225	0.5280	1.10%
2006-08-31	0	1.810	1.800	1.820	1.800	1.820	695,000	1,259,400	1.8121	0.524	0.521	0.527	0.521	0.527	2,399,039	0.5250	-0.55%
2006-08-30	0	1.820	1.800	1.820	1.790	1.820	595,000	1,074,650	1.8061	0.527	0.521	0.527	0.519	0.527	2,053,854	0.5232	0.55%
2006-08-29	0	1.810	1.790	1.820	1.790	1.850	655,000	1,189,600	1.8162	0.524	0.519	0.527	0.519	0.536	2,260,965	0.5261	-1.63%
2006-08-28	0	1.840	1.830	1.850	1.840	1.860	550,000	1,020,100	1.8547	0.533	0.530	0.536	0.533	0.539	1,898,520	0.5373	-1.08%
2006-08-25	0	1.860	1.860	1.870	1.810	1.870	970,000	1,780,200	1.8353	0.539	0.539	0.542	0.524	0.542	3,348,299	0.5317	2.76%
2006-08-24	0	1.810	1.790	1.830	1.790	1.830	615,000	1,111,700	1.8076	0.524	0.519	0.530	0.519	0.530	2,122,891	0.5237	-0.55%
2006-08-23	0	1.820	1.810	1.830	1.800	1.850	680,000	1,238,750	1.8217	0.527	0.524	0.530	0.521	0.536	2,347,261	0.5277	-0.55%
2006-08-22	0	1.830	1.810	1.830	1.800	1.830	910,000	1,661,550	1.8259	0.530	0.524	0.530	0.521	0.530	3,141,188	0.5290	1.67%
2006-08-21	0	1.800	1.790	1.820	1.790	1.840	1,100,000	1,998,900	1.8172	0.521	0.519	0.527	0.519	0.533	3,797,040	0.5264	-0.55%
2006-08-18	0	1.810	1.810	1.820	1.810	1.820	480,000	871,400	1.8154	0.524	0.524	0.527	0.524	0.527	1,656,890	0.5259	-1.09%
2006-08-17	0	1.830	1.810	1.830	1.800	1.840	1,075,000	1,961,950	1.8251	0.530	0.524	0.530	0.521	0.533	3,710,744	0.5287	-0.54%
2006-08-16	0	1.840	1.830	1.850	1.840	1.880	645,400	1,197,278	1.8551	0.533	0.530	0.536	0.533	0.545	2,227,827	0.5374	0.00%
2006-08-15	0	1.840	1.820	1.850	1.830	1.880	673,000	1,242,320	1.8459	0.533	0.527	0.536	0.530	0.545	2,323,098	0.5348	0.00%
2006-08-14	0	1.840	1.830	1.840	1.830	1.880	970,000	1,783,950	1.8391	0.533	0.530	0.533	0.530	0.545	3,348,299	0.5328	-2.13%
2006-08-11	0	1.880	1.860	1.880	1.830	1.880	1,345,000	2,495,000	1.8550	0.545	0.539	0.545	0.530	0.545	4,642,745	0.5374	1.08%
2006-08-10	0	1.860	1.840	1.860	1.850	1.900	875,000	1,633,600	1.8670	0.539	0.533	0.539	0.536	0.550	3,020,373	0.5409	-1.59%
2006-08-09	0	1.890	1.880	1.890	1.860	1.900	985,000	1,848,500	1.8766	0.548	0.545	0.548	0.539	0.550	3,400,077	0.5437	2.16%
2006-08-08	0	1.850	1.850	1.870	1.850	1.880	741,000	1,379,550	1.8617	0.536	0.536	0.542	0.536	0.545	2,557,824	0.5393	-0.54%
2006-08-07	0	1.860	1.850	1.860	1.850	1.880	605,220	1,124,298	1.8577	0.539	0.536	0.539	0.536	0.545	2,089,132	0.5382	0.54%
2006-08-04	0	1.850	1.850	1.860	1.820	1.860	995,000	1,835,900	1.8451	0.536	0.536	0.539	0.527	0.539	3,434,595	0.5345	1.65%
2006-08-03	0	1.820	1.820	1.830	1.790	1.830	682,000	1,232,330	1.8069	0.527	0.527	0.530	0.519	0.530	2,354,165	0.5235	1.68%
2006-08-02	0	1.790	1.770	1.790	1.780	1.800	8,760,000	14,934,400	1.7048	0.519	0.513	0.519	0.516	0.521	30,238,248	0.4939	0.56%
2006-08-01	0	1.780	1.770	1.780	1.760	1.790	710,000	1,262,250	1.7778	0.516	0.513	0.516	0.510	0.519	2,450,817	0.5150	-1.11%
2006-07-31	0	1.800	1.790	1.810	1.800	1.840	725,000	1,316,900	1.8164	0.521	0.519	0.524	0.521	0.533	2,502,595	0.5262	0.00%
2006-07-28	0	1.800	1.790	1.820	1.790	1.860	1,380,000	2,517,200	1.8241	0.521	0.519	0.527	0.519	0.539	4,763,560	0.5284	-2.17%
2006-07-27	0	1.840	1.830	1.840	1.810	1.840	840,000	1,539,950	1.8333	0.533	0.530	0.533	0.524	0.533	2,899,558	0.5311	0.00%
2006-07-26	0	1.840	1.830	1.840	1.780	1.860	1,655,000	3,021,850	1.8259	0.533	0.530	0.533	0.516	0.539	5,712,820	0.5290	-0.54%
2006-07-25	0	1.850	1.840	1.850	1.840	1.880	1,335,000	2,474,150	1.8533	0.536	0.533	0.536	0.533	0.545	4,608,226	0.5369	1.09%
2006-07-24	0	1.830	1.820	1.830	1.800	1.880	1,610,000	2,954,100	1.8348	0.530	0.527	0.530	0.521	0.545	5,557,486	0.5316	-2.14%
2006-07-21	0	1.870	1.870	1.880	1.840	2.025	4,940,000	9,334,550	1.8896	0.542	0.542	0.545	0.533	0.587	17,052,163	0.5474	-5.08%
2006-07-20	0	1.970	1.970	1.980	1.800	1.980	7,291,698	13,749,914	1.8857	0.571	0.571	0.574	0.521	0.574	25,169,883	0.5463	15.88%
2006-07-19	0	1.700	1.700	1.710	1.690	1.780	2,306,600	3,944,738	1.7102	0.492	0.492	0.495	0.490	0.516	7,962,048	0.4954	0.00%
2006-07-18	0	1.700	1.680	1.700	1.670	1.710	1,910,000	3,231,450	1.6919	0.492	0.487	0.492	0.484	0.495	6,593,043	0.4901	-2.86%
2006-07-17	0	1.750	1.730	1.750	1.730	1.780	1,695,000	2,979,600	1.7579	0.507	0.501	0.507	0.501	0.516	5,850,894	0.5093	-1.69%
2006-07-14	0	1.780	1.760	1.790	1.780	1.870	1,426,600	2,562,130	1.7960	0.516	0.510	0.519	0.516	0.542	4,924,416	0.5203	-0.56%
2006-07-13	0	1.790	1.790	1.800	1.790	1.850	880,000	1,599,950	1.8181	0.519	0.519	0.521	0.519	0.536	3,037,632	0.5267	-2.19%
2006-07-12	0	1.830	1.820	1.830	1.780	1.830	885,000	1,605,350	1.8140	0.530	0.527	0.530	0.516	0.530	3,054,891	0.5255	2.81%
2006-07-11	0	1.780	1.760	1.780	1.760	1.800	935,000	1,661,750	1.7773	0.516	0.510	0.516	0.510	0.521	3,227,484	0.5149	-1.66%
2006-07-10	0	1.810	1.790	1.810	1.790	1.840	1,385,000	2,518,350	1.8183	0.524	0.519	0.524	0.519	0.533	4,780,819	0.5268	-0.55%
2006-07-07	0	1.820	1.810	1.820	1.790	1.870	2,233,628	4,075,319	1.8245	0.527	0.524	0.527	0.519	0.542	7,710,159	0.5286	-1.09%
2006-07-06	0	1.840	1.830	1.850	1.820	1.850	1,518,700	2,792,308	1.8386	0.533	0.530	0.536	0.527	0.536	5,242,332	0.5326	-0.54%
2006-07-05	0	1.850	1.840	1.850	1.850	1.880	1,730,000	3,213,750	1.8577	0.536	0.533	0.536	0.536	0.545	5,971,709	0.5382	-1.60%
2006-07-04	0	1.880	1.860	1.870	1.870	1.910	1,475,000	2,772,700	1.8798	0.545	0.539	0.542	0.542	0.553	5,091,486	0.5446	-1.05%
2006-07-03	0	1.900	1.880	1.900	1.880	1.940	1,480,000	2,826,200	1.9096	0.550	0.545	0.550	0.545	0.562	5,108,745	0.5532	-1.04%
2006-06-30	0	1.920	1.920	1.930	1.890	1.950	2,812,500	5,389,350	1.9162	0.556	0.556	0.559	0.548	0.565	9,708,342	0.5551	2.13%
2006-06-29	0	1.880	1.870	1.890	1.800	1.880	1,688,019	3,127,165	1.8526	0.545	0.542	0.548	0.521	0.545	5,826,796	0.5367	3.87%
2006-06-28	0	1.810	1.810	1.820	1.760	1.810	923,000	1,644,390	1.7816	0.524	0.524	0.527	0.510	0.524	3,186,062	0.5161	1.69%
2006-06-27	0	1.780	1.760	1.780	1.760	1.830	1,410,200	2,517,638	1.7853	0.516	0.510	0.516	0.510	0.530	4,867,806	0.5172	2.30%
2006-06-26	0	1.740	1.730	1.750	1.710	1.760	2,355,000	4,074,740	1.7303	0.504	0.501	0.507	0.495	0.510	8,129,118	0.5013	1.75%
2006-06-23	0	1.710	1.690	1.710	1.680	1.710	1,065,000	1,801,300	1.6914	0.495	0.490	0.495	0.487	0.495	3,676,225	0.4900	0.00%
2006-06-22	0	1.710	1.700	1.710	1.690	1.710	1,370,000	2,333,950	1.7036	0.495	0.492	0.495	0.490	0.495	4,729,041	0.4935	1.79%
2006-06-21	0	1.680	1.660	1.680	1.650	1.680	750,000	1,252,900	1.6705	0.487	0.481	0.487	0.478	0.487	2,588,891	0.4840	0.60%
2006-06-20	0	1.670	1.640	1.670	1.640	1.730	1,470,000	2,488,700	1.6930	0.484	0.475	0.484	0.475	0.501	5,074,227	0.4905	-1.76%
2006-06-19	0	1.700	1.680	1.710	1.670	1.720	1,250,000	2,121,000	1.6968	0.492	0.487	0.495	0.484	0.498	4,314,818	0.4916	1.80%
2006-06-16	0	1.670	1.660	1.670	1.650	1.720	2,580,000	4,322,400	1.6753	0.484	0.481	0.484	0.478	0.498	8,905,785	0.4853	0.60%
2006-06-15	0	1.660	1.640	1.660	1.630	1.700	1,724,000	2,856,340	1.6568	0.481	0.475	0.481	0.472	0.492	5,950,998	0.4800	1.22%
2006-06-14	0	1.640	1.610	1.650	1.610	1.730	1,955,000	3,278,800	1.6771	0.475	0.466	0.478	0.466	0.501	6,748,376	0.4859	-4.09%
2006-06-13	0	1.710	1.700	1.720	1.700	1.850	1,235,000	2,148,500	1.7397	0.495	0.492	0.498	0.492	0.536	4,263,041	0.5040	-3.93%
2006-06-12	0	1.780	1.770	1.800	1.690	1.800	1,525,000	2,669,750	1.7507	0.516	0.513	0.521	0.490	0.521	5,264,079	0.5072	4.71%
2006-06-09	0	1.700	1.680	1.740	1.620	1.750	1,790,000	3,028,600	1.6920	0.492	0.487	0.504	0.469	0.507	6,178,820	0.4902	-5.03%
2006-06-08	0	1.790	1.740	1.800	1.650	1.870	2,665,000	4,699,550	1.7634	0.519	0.504	0.521	0.478	0.542	9,199,193	0.5109	-6.77%
2006-06-07	0	1.920	1.880	1.920	1.870	1.980	1,150,000	2,222,000	1.9322	0.556	0.545	0.556	0.542	0.574	3,969,633	0.5597	-3.03%
2006-06-06	0	1.980	1.970	1.980	1.890	1.980	970,000	1,872,400	1.9303	0.574	0.571	0.574	0.548	0.574	3,348,299	0.5592	-0.50%
2006-06-05	0	1.990	1.960	1.990	1.920	2.000	980,000	1,936,200	1.9757	0.577	0.568	0.577	0.556	0.579	3,382,818	0.5724	2.58%
2006-06-02	0	1.940	1.920	1.930	1.930	2.025	1,650,000	3,251,950	1.9709	0.562	0.556	0.559	0.559	0.587	5,695,560	0.5710	-3.00%
2006-06-01	0	2.000	1.990	2.000	1.990	2.125	1,150,000	2,364,600	2.0562	0.579	0.577	0.579	0.577	0.616	3,969,633	0.5957	-4.76%
2006-05-30	0	2.100	2.075	2.100	1.850	2.200	2,615,000	5,380,825	2.0577	0.608	0.601	0.608	0.536	0.637	9,026,600	0.5961	9.95%
2006-05-29	0	1.910	1.910	1.930	1.860	1.950	925,000	1,774,600	1.9185	0.553	0.553	0.559	0.539	0.565	3,192,966	0.5558	1.60%
2006-05-26	0	1.880	1.870	1.890	1.880	1.980	1,475,000	2,820,550	1.9122	0.545	0.542	0.548	0.545	0.574	5,091,486	0.5540	-1.05%
2006-05-25	0	1.900	1.880	1.910	1.880	1.990	2,465,000	4,812,300	1.9523	0.550	0.545	0.553	0.545	0.577	8,508,822	0.5656	-5.00%
2006-05-24	0	2.000	2.000	2.025	1.980	2.075	5,000,000	10,013,550	2.0027	0.579	0.579	0.587	0.574	0.601	17,259,274	0.5802	0.50%
2006-05-23	0	1.990	1.950	1.990	1.920	2.100	3,713,830	7,300,550	1.9658	0.577	0.565	0.577	0.556	0.608	12,819,602	0.5695	-5.24%
2006-05-22	0	2.100	2.050	2.100	2.075	2.200	1,070,000	2,289,250	2.1395	0.608	0.594	0.608	0.601	0.637	3,693,485	0.6198	-5.62%
2006-05-19	0	2.225	2.200	2.250	2.200	2.250	880,000	1,958,250	2.2253	0.645	0.637	0.652	0.637	0.652	3,037,632	0.6447	-1.11%
2006-05-18	0	2.250	2.175	2.250	2.175	2.250	810,000	1,791,250	2.2114	0.652	0.630	0.652	0.630	0.652	2,796,002	0.6406	-2.17%
2006-05-17	0	2.300	2.275	2.300	2.125	2.300	1,264,000	2,776,300	2.1964	0.666	0.659	0.666	0.616	0.666	4,363,144	0.6363	9.52%
2006-05-16	0	2.100	2.075	2.100	2.075	2.225	1,965,000	4,168,125	2.1212	0.608	0.601	0.608	0.601	0.645	6,782,895	0.6145	-6.67%
2006-05-15	0	2.250	2.225	2.250	2.200	2.250	1,680,000	3,766,139	2.2417	0.652	0.645	0.652	0.637	0.652	5,799,116	0.6494	-1.10%
2006-05-12	0	2.275	2.250	2.325	2.200	2.375	2,335,000	5,311,250	2.2746	0.659	0.652	0.674	0.637	0.688	8,060,081	0.6590	-4.21%
2006-05-11	0	2.375	2.350	2.375	2.375	2.475	1,950,800	4,704,130	2.4114	0.688	0.681	0.688	0.688	0.717	6,733,878	0.6986	-5.00%
2006-05-10	0	2.500	2.475	2.500	2.450	2.575	1,547,240	3,889,488	2.5138	0.724	0.717	0.724	0.710	0.746	5,340,848	0.7283	-3.85%
2006-05-09	0	2.600	2.550	2.600	2.525	2.600	1,050,000	2,681,500	2.5538	0.753	0.739	0.753	0.731	0.753	3,624,448	0.7398	2.97%
2006-05-08	0	2.525	2.500	2.525	2.475	2.600	1,167,000	2,951,425	2.5291	0.731	0.724	0.731	0.717	0.753	4,028,315	0.7327	-2.88%
2006-05-04	0	2.600	2.600	2.625	2.600	2.650	949,000	2,478,350	2.6115	0.753	0.753	0.760	0.753	0.768	3,275,810	0.7566	-1.89%
2006-05-03	0	2.650	2.600	2.650	2.575	2.650	2,215,000	5,810,625	2.6233	0.768	0.753	0.768	0.746	0.768	7,645,858	0.7600	2.91%
2006-05-02	0	2.575	2.525	2.575	2.550	2.600	1,001,200	2,558,690	2.5556	0.746	0.731	0.746	0.739	0.753	3,455,997	0.7404	1.98%
2006-04-28	0	2.525	2.525	2.550	2.500	2.575	1,002,200	2,531,905	2.5263	0.731	0.731	0.739	0.724	0.746	3,459,449	0.7319	-1.94%
2006-04-27	0	2.575	2.550	2.575	2.500	2.575	1,260,820	3,204,177	2.5413	0.746	0.739	0.746	0.724	0.746	4,352,168	0.7362	3.00%
2006-04-26	0	2.500	2.450	2.500	2.450	2.575	1,690,000	4,245,125	2.5119	0.724	0.710	0.724	0.710	0.746	5,833,635	0.7277	0.00%
2006-04-25	0	2.500	2.475	2.500	2.400	2.525	1,565,000	3,823,375	2.4431	0.724	0.717	0.724	0.695	0.731	5,402,153	0.7078	-0.99%
2006-04-24	0	2.525	2.500	2.525	2.475	2.675	2,570,000	6,544,375	2.5464	0.731	0.724	0.731	0.717	0.775	8,871,267	0.7377	-6.48%
2006-04-21	0	2.700	2.675	2.700	2.600	2.750	3,735,000	10,059,500	2.6933	0.782	0.775	0.782	0.753	0.797	12,892,678	0.7802	2.86%
2006-04-20	0	2.625	2.600	2.625	2.600	2.775	1,882,000	4,975,975	2.6440	0.760	0.753	0.760	0.753	0.804	6,496,391	0.7660	-3.67%
2006-04-19	0	2.725	2.700	2.750	2.700	2.875	2,575,000	7,067,500	2.7447	0.789	0.782	0.797	0.782	0.833	8,888,526	0.7951	-4.39%
2006-04-18	0	2.850	2.800	2.850	2.775	3.000	1,400,000	3,935,125	2.8108	0.826	0.811	0.826	0.804	0.869	4,832,597	0.8143	-0.87%
2006-04-13	0	2.875	2.875	2.900	2.750	2.900	3,351,628	9,561,521	2.8528	0.833	0.833	0.840	0.797	0.840	11,569,333	0.8265	5.50%
2006-04-12	0	2.725	2.700	2.750	2.700	2.950	3,355,000	9,231,625	2.7516	0.789	0.782	0.797	0.782	0.855	11,580,973	0.7971	-3.54%
2006-04-11	0	2.825	2.825	2.850	2.825	2.975	2,310,000	6,629,250	2.8698	0.818	0.818	0.826	0.818	0.862	7,973,785	0.8314	-5.04%
2006-04-10	0	2.975	2.950	3.000	2.950	3.100	1,851,372	5,572,922	3.0102	0.862	0.855	0.869	0.855	0.898	6,390,667	0.8720	-4.03%
2006-04-07	0	3.100	3.075	3.100	3.075	3.150	2,364,834	7,386,002	3.1233	0.898	0.891	0.898	0.891	0.913	8,163,064	0.9048	-2.36%
2006-04-06	0	3.175	3.100	3.175	3.100	3.200	2,360,000	7,421,875	3.1449	0.920	0.898	0.920	0.898	0.927	8,146,377	0.9111	0.79%
2006-04-04	0	3.150	3.075	3.100	3.050	3.175	2,968,762	9,241,926	3.1131	0.913	0.891	0.898	0.884	0.920	10,247,735	0.9019	1.61%
2006-04-03	0	3.100	3.075	3.100	3.075	3.200	2,972,094	9,355,959	3.1479	0.898	0.891	0.898	0.891	0.927	10,259,237	0.9120	-3.13%
2006-03-31	0	3.200	3.175	3.225	3.175	3.325	22,846,100	71,231,835	3.1179	0.927	0.920	0.934	0.920	0.963	78,861,419	0.9033	0.00%
2006-03-30	0	3.200	3.175	3.200	3.175	3.225	9,146,000	29,273,975	3.2007	0.927	0.920	0.927	0.920	0.934	31,570,664	0.9273	0.79%
2006-03-29	0	3.175	3.150	3.175	3.150	3.200	5,647,700	17,941,418	3.1768	0.920	0.913	0.920	0.913	0.927	19,495,040	0.9203	-1.55%
2006-03-28	0	3.225	3.200	3.225	3.175	3.250	6,720,189	21,512,230	3.2011	0.934	0.927	0.934	0.920	0.942	23,197,116	0.9274	0.00%
2006-03-27	0	3.225	3.175	3.225	3.200	3.350	4,415,000	14,358,625	3.2522	0.934	0.920	0.934	0.927	0.970	15,239,939	0.9422	-3.73%
2006-03-24	0	3.350	3.325	3.350	3.325	3.400	6,372,648	21,320,556	3.3456	0.970	0.963	0.970	0.963	0.985	21,997,455	0.9692	0.75%
2006-03-23	0	3.325	3.300	3.350	3.275	3.425	1,571,200	5,243,465	3.3372	0.963	0.956	0.970	0.949	0.992	5,423,554	0.9668	-2.21%
2006-03-22	0	3.400	3.350	3.400	3.200	3.450	3,458,000	11,589,900	3.3516	0.985	0.970	0.985	0.927	0.999	11,936,514	0.9710	5.43%
2006-03-21	0	3.225	3.200	3.225	3.125	3.275	6,905,000	22,122,500	3.2038	0.934	0.927	0.934	0.905	0.949	23,835,057	0.9281	3.20%
2006-03-20	0	3.125	3.100	3.125	3.075	3.175	5,929,000	18,455,125	3.1127	0.905	0.898	0.905	0.891	0.920	20,466,047	0.9017	0.00%
2006-03-17	0	3.125	3.100	3.125	3.050	3.200	11,369,000	35,290,025	3.1041	0.905	0.898	0.905	0.884	0.927	39,244,137	0.8992	1.63%
2006-03-16	0	3.075	3.050	3.100	3.000	3.100	6,235,000	19,094,375	3.0624	0.891	0.884	0.898	0.869	0.898	21,522,315	0.8872	0.82%
2006-03-15	0	3.050	3.000	3.050	2.925	3.075	13,618,000	41,094,150	3.0176	0.884	0.869	0.884	0.847	0.891	47,007,358	0.8742	1.67%
2006-03-14	0	3.000	2.975	3.000	2.825	3.000	9,999,400	29,412,205	2.9414	0.869	0.862	0.869	0.818	0.869	34,516,477	0.8521	4.35%
2006-03-13	0	2.875	2.850	2.900	2.750	2.975	5,727,892	16,517,650	2.8837	0.833	0.826	0.840	0.797	0.862	19,771,851	0.8354	2.68%
2006-03-10	0	2.800	2.800	2.825	2.675	2.900	4,360,000	12,135,875	2.7835	0.811	0.811	0.818	0.775	0.840	15,050,087	0.8064	2.75%
2006-03-09	0	2.725	2.700	2.725	2.700	2.775	1,525,000	4,151,250	2.7221	0.789	0.782	0.789	0.782	0.804	5,264,079	0.7886	-0.91%
2006-03-08	0	2.750	2.750	2.775	2.675	2.800	2,760,000	7,544,125	2.7334	0.797	0.797	0.804	0.775	0.811	9,527,119	0.7919	1.85%
2006-03-07	0	2.700	2.675	2.725	2.675	2.800	2,976,115	8,107,996	2.7244	0.782	0.775	0.789	0.775	0.811	10,273,117	0.7892	-2.70%
2006-03-06	0	2.775	2.750	2.775	2.725	2.850	2,614,231	7,285,637	2.7869	0.804	0.797	0.804	0.789	0.826	9,023,946	0.8074	-1.77%
2006-03-03	0	2.825	2.775	2.825	2.775	2.850	32,205,000	89,356,725	2.7746	0.818	0.804	0.818	0.804	0.826	111,166,983	0.8038	1.80%
2006-03-02	0	2.775	2.750	2.775	2.725	2.800	2,493,938	6,909,686	2.7706	0.804	0.797	0.804	0.789	0.811	8,608,712	0.8026	0.00%
2006-03-01	0	2.775	2.750	2.775	2.625	2.775	1,625,000	4,451,750	2.7395	0.804	0.797	0.804	0.760	0.804	5,609,264	0.7936	0.91%
2006-02-28	0	2.750	2.725	2.750	2.625	2.750	889,540	2,377,202	2.6724	0.797	0.789	0.797	0.760	0.797	3,070,563	0.7742	1.85%
2006-02-27	0	2.700	2.675	2.725	2.675	2.775	890,000	2,429,250	2.7295	0.782	0.775	0.789	0.775	0.804	3,072,151	0.7907	-3.57%
2006-02-24	0	2.800	2.750	2.800	2.725	2.825	1,173,000	3,263,900	2.7825	0.811	0.797	0.811	0.789	0.818	4,049,026	0.8061	-0.88%
2006-02-23	0	2.825	2.800	2.850	2.675	2.850	1,964,000	5,365,050	2.7317	0.818	0.811	0.826	0.775	0.826	6,779,443	0.7914	4.63%
2006-02-22	0	2.700	2.675	2.700	2.650	2.725	1,245,000	3,342,125	2.6844	0.782	0.775	0.782	0.768	0.789	4,297,559	0.7777	0.93%
2006-02-21	0	2.675	2.650	2.675	2.650	2.700	1,440,000	3,874,000	2.6903	0.775	0.768	0.775	0.768	0.782	4,970,671	0.7794	-0.93%
2006-02-20	0	2.700	2.675	2.700	2.600	2.700	1,515,000	4,020,625	2.6539	0.782	0.775	0.782	0.753	0.782	5,229,560	0.7688	1.89%
2006-02-17	0	2.650	2.650	2.675	2.600	2.675	2,050,000	5,422,375	2.6451	0.768	0.768	0.775	0.753	0.775	7,076,302	0.7663	-0.93%
2006-02-16	0	2.675	2.650	2.675	2.425	2.675	6,130,000	15,678,625	2.5577	0.775	0.768	0.775	0.703	0.775	21,159,870	0.7410	4.90%
2006-02-15	0	2.550	2.525	2.575	2.525	2.650	2,130,000	5,475,500	2.5707	0.739	0.731	0.746	0.731	0.768	7,352,451	0.7447	-3.77%
2006-02-14	0	2.650	2.625	2.650	2.625	2.775	4,872,000	13,319,985	2.7340	0.768	0.760	0.768	0.760	0.804	16,817,436	0.7920	-3.64%
2006-02-13	0	2.750	2.725	2.750	2.725	2.800	1,570,000	4,331,375	2.7588	0.797	0.789	0.797	0.789	0.811	5,419,412	0.7992	-1.79%
2006-02-10	0	2.800	2.775	2.800	2.750	2.825	3,838,400	10,672,845	2.7805	0.811	0.804	0.811	0.797	0.818	13,249,599	0.8055	1.82%
2006-02-09	0	2.750	2.725	2.750	2.700	2.750	3,360,000	9,160,125	2.7262	0.797	0.789	0.797	0.782	0.797	11,598,232	0.7898	-2.65%
2006-02-08	0	2.825	2.800	2.850	2.775	2.900	2,203,000	6,191,700	2.8106	0.818	0.811	0.826	0.804	0.840	7,604,436	0.8142	0.89%
2006-02-07	0	2.800	2.775	2.800	2.725	2.950	4,845,000	13,832,250	2.8550	0.811	0.804	0.811	0.789	0.855	16,724,236	0.8271	-3.45%
2006-02-06	0	2.900	2.900	2.925	2.900	2.950	2,420,000	7,018,000	2.9000	0.840	0.840	0.847	0.840	0.855	8,353,489	0.8401	0.87%
2006-02-03	0	2.875	2.850	2.875	2.700	2.900	3,055,000	8,977,500	2.9386	0.833	0.826	0.833	0.782	0.840	10,545,416	0.8513	-1.71%
2006-02-02	0	2.925	2.950	2.975	2.925	3.025	7,842,000	23,373,025	2.9805	0.847	0.855	0.862	0.847	0.876	27,069,445	0.8634	-1.68%
2006-02-01	0	2.975	2.950	2.975	2.925	3.150	4,631,115	13,846,956	2.9900	0.862	0.855	0.862	0.847	0.913	15,985,936	0.8662	-2.46%
2006-01-27	0	3.050	3.025	3.050	2.975	3.050	4,223,857	12,729,231	3.0137	0.884	0.876	0.884	0.862	0.884	14,580,141	0.8731	3.39%
2006-01-26	0	2.950	2.950	2.975	2.750	2.975	11,665,202	33,642,215	2.8840	0.855	0.855	0.862	0.797	0.862	40,266,583	0.8355	7.27%
2006-01-25	0	2.750	2.725	2.750	2.575	2.775	8,000,800	21,582,955	2.6976	0.797	0.789	0.797	0.746	0.804	27,617,600	0.7815	5.77%
2006-01-24	0	2.600	2.600	2.625	2.550	2.600	3,071,600	7,958,750	2.5911	0.753	0.753	0.760	0.739	0.753	10,602,717	0.7506	0.97%
2006-01-23	0	2.575	2.550	2.575	2.450	2.575	4,411,195	11,127,838	2.5226	0.746	0.739	0.746	0.710	0.746	15,226,805	0.7308	-0.96%
2006-01-20	0	2.600	2.575	2.600	2.550	2.675	6,024,000	15,766,750	2.6173	0.753	0.746	0.753	0.739	0.775	20,793,973	0.7582	-2.80%
2006-01-19	0	2.675	2.650	2.675	2.625	2.700	5,225,000	13,871,375	2.6548	0.775	0.768	0.775	0.760	0.782	18,035,941	0.7691	1.90%
2006-01-18	0	2.625	2.600	2.625	2.525	2.650	3,855,861	9,961,017	2.5833	0.760	0.753	0.760	0.731	0.768	13,309,872	0.7484	2.94%
2006-01-17	0	2.550	2.500	2.550	2.500	2.800	4,180,000	10,974,000	2.6254	0.739	0.724	0.739	0.724	0.811	14,428,753	0.7606	-3.77%
2006-01-16	0	2.650	2.625	2.650	2.625	2.725	5,520,000	14,755,225	2.6730	0.768	0.760	0.768	0.760	0.789	19,054,238	0.7744	0.95%
2006-01-13	0	2.625	2.625	2.650	2.525	2.650	5,532,840	14,499,546	2.6206	0.760	0.760	0.768	0.731	0.768	19,098,560	0.7592	2.94%
2006-01-12	0	2.550	2.525	2.550	2.400	2.550	2,866,000	7,108,875	2.4804	0.739	0.731	0.739	0.695	0.739	9,893,016	0.7186	7.37%
2006-01-11	0	2.375	2.375	2.425	2.375	2.550	5,875,480	14,335,116	2.4398	0.688	0.688	0.703	0.688	0.739	20,281,304	0.7068	-6.86%
2006-01-10	0	2.550	2.550	2.575	2.525	2.600	2,881,489	7,391,063	2.5650	0.739	0.739	0.746	0.731	0.753	9,946,482	0.7431	-1.92%
2006-01-09	0	2.600	2.600	2.625	2.575	2.650	8,847,000	22,971,325	2.5965	0.753	0.753	0.760	0.746	0.768	30,538,559	0.7522	0.97%
2006-01-06	0	2.575	2.525	2.575	2.475	2.575	10,526,334	26,755,202	2.5417	0.746	0.731	0.746	0.717	0.746	36,335,376	0.7363	6.19%
2006-01-05	0	2.425	2.400	2.425	2.325	2.450	28,133,400	65,819,963	2.3396	0.703	0.695	0.703	0.674	0.710	97,112,411	0.6778	4.75%
2006-01-04	0	2.325	2.300	2.325	2.300	2.350	6,805,000	15,839,750	2.3277	0.671	0.663	0.671	0.663	0.678	23,591,340	0.6714	1.09%
2006-01-03	0	2.300	2.300	2.350	2.300	2.375	8,757,000	20,244,325	2.3118	0.663	0.663	0.678	0.663	0.685	30,358,466	0.6668	0.00%
2005-12-30	0	2.300	2.275	2.325	2.225	2.350	2,100,000	4,836,375	2.3030	0.663	0.656	0.671	0.642	0.678	7,280,208	0.6643	1.10%
2005-12-29	0	2.275	2.250	2.300	2.275	2.300	2,225,000	5,070,375	2.2788	0.656	0.649	0.663	0.656	0.663	7,713,553	0.6573	0.00%
2005-12-28	0	2.275	2.250	2.275	2.150	2.275	1,723,000	3,838,900	2.2280	0.656	0.649	0.656	0.620	0.656	5,973,237	0.6427	4.60%
2005-12-23	0	2.175	2.150	2.175	2.150	2.200	1,110,000	2,396,000	2.1586	0.627	0.620	0.627	0.620	0.635	3,848,110	0.6226	1.16%
2005-12-22	0	2.150	2.150	2.175	2.125	2.150	965,000	2,067,075	2.1420	0.620	0.620	0.627	0.613	0.620	3,345,429	0.6179	0.00%
2005-12-21	0	2.150	2.100	2.150	2.075	2.175	1,964,600	4,142,738	2.1087	0.620	0.606	0.620	0.599	0.627	6,810,808	0.6083	2.38%
2005-12-20	0	2.100	2.075	2.100	2.050	2.100	1,172,000	2,422,980	2.0674	0.606	0.599	0.606	0.591	0.606	4,063,049	0.5963	0.00%
2005-12-19	0	2.100	2.075	2.100	2.075	2.125	600,000	1,259,750	2.0996	0.606	0.599	0.606	0.599	0.613	2,080,059	0.6056	0.00%
2005-12-16	0	2.100	2.075	2.100	2.075	2.150	2,928,000	6,165,574	2.1057	0.606	0.599	0.606	0.599	0.620	10,150,690	0.6074	-2.33%
2005-12-15	0	2.150	2.125	2.150	2.100	2.150	940,000	2,003,625	2.1315	0.620	0.613	0.620	0.606	0.620	3,258,760	0.6148	-1.15%
2005-12-14	0	2.175	2.150	2.175	2.100	2.175	1,445,800	3,101,245	2.1450	0.627	0.620	0.627	0.606	0.627	5,012,250	0.6187	3.57%
2005-12-13	0	2.100	2.075	2.125	2.075	2.125	1,395,000	2,929,750	2.1002	0.606	0.599	0.613	0.599	0.613	4,836,138	0.6058	-1.18%
2005-12-12	0	2.125	2.100	2.125	2.100	2.175	1,161,000	2,467,228	2.1251	0.613	0.606	0.613	0.606	0.627	4,024,915	0.6130	-2.30%
2005-12-09	0	2.175	2.150	2.200	2.125	2.200	1,175,070	2,543,394	2.1645	0.627	0.620	0.635	0.613	0.635	4,073,692	0.6243	2.35%
2005-12-08	0	2.125	2.125	2.150	2.100	2.200	1,435,000	3,069,750	2.1392	0.613	0.613	0.620	0.606	0.635	4,974,809	0.6171	-5.56%
2005-12-07	0	2.250	2.200	2.250	2.200	2.250	935,000	2,069,750	2.2136	0.649	0.635	0.649	0.635	0.649	3,241,426	0.6385	-1.10%
2005-12-06	0	2.275	2.225	2.275	2.225	2.300	875,000	1,986,000	2.2697	0.656	0.642	0.656	0.642	0.663	3,033,420	0.6547	1.11%
2005-12-05	0	2.250	2.250	2.275	2.225	2.300	1,055,000	2,375,625	2.2518	0.649	0.649	0.656	0.642	0.663	3,657,438	0.6495	-1.10%
2005-12-02	0	2.275	2.225	2.275	2.225	2.300	1,383,754	3,112,571	2.2494	0.656	0.642	0.656	0.642	0.663	4,797,151	0.6488	0.00%
2005-12-01	0	2.275	2.250	2.275	2.225	2.325	1,500,000	3,401,625	2.2678	0.656	0.649	0.656	0.642	0.671	5,200,148	0.6541	0.00%
2005-11-30	0	2.275	2.225	2.275	2.250	2.375	2,315,000	5,358,500	2.3147	0.656	0.642	0.656	0.649	0.685	8,025,562	0.6677	-1.09%
2005-11-29	0	2.300	2.275	2.300	2.175	2.325	2,766,014	6,259,106	2.2629	0.663	0.656	0.663	0.627	0.671	9,589,122	0.6527	4.55%
2005-11-28	0	2.200	2.175	2.200	2.175	2.225	1,165,000	2,554,250	2.1925	0.635	0.627	0.635	0.627	0.642	4,038,782	0.6324	0.00%
2005-11-25	0	2.200	2.175	2.200	2.175	2.200	710,000	1,550,750	2.1842	0.635	0.627	0.635	0.627	0.635	2,461,404	0.6300	0.00%
2005-11-24	0	2.200	2.175	2.225	2.175	2.250	1,230,000	2,711,500	2.2045	0.635	0.627	0.642	0.627	0.649	4,264,122	0.6359	-2.22%
2005-11-23	0	2.250	2.225	2.250	2.175	2.275	4,455,000	9,894,500	2.2210	0.649	0.642	0.649	0.627	0.656	15,444,441	0.6407	1.12%
2005-11-22	0	2.225	2.225	2.250	2.100	2.250	2,488,000	5,365,700	2.1566	0.642	0.642	0.649	0.606	0.649	8,625,313	0.6221	5.95%
2005-11-21	0	2.100	2.100	2.125	2.050	2.125	2,000,405	4,182,556	2.0909	0.606	0.606	0.613	0.591	0.613	6,934,935	0.6031	-1.18%
2005-11-18	0	2.125	2.100	2.125	2.050	2.125	1,235,000	2,575,875	2.0857	0.613	0.606	0.613	0.591	0.613	4,281,456	0.6016	3.66%
2005-11-17	0	2.050	2.025	2.050	1.990	2.075	2,525,000	5,101,000	2.0202	0.591	0.584	0.591	0.574	0.599	8,753,583	0.5827	-3.53%
2005-11-16	0	2.125	2.100	2.125	2.125	2.150	870,000	1,849,750	2.1261	0.613	0.606	0.613	0.613	0.620	3,016,086	0.6133	0.00%
2005-11-15	0	2.125	2.125	2.150	2.100	2.200	990,000	2,108,625	2.1299	0.613	0.613	0.620	0.606	0.635	3,432,098	0.6144	-4.49%
2005-11-14	0	2.225	2.200	2.225	2.200	2.250	635,000	1,401,250	2.2067	0.642	0.635	0.642	0.635	0.649	2,201,396	0.6365	0.00%
2005-11-11	0	2.225	2.200	2.225	2.150	2.275	1,090,000	2,412,750	2.2135	0.642	0.635	0.642	0.620	0.656	3,778,774	0.6385	2.30%
2005-11-10	0	2.175	2.150	2.175	2.125	2.175	935,000	2,012,750	2.1527	0.627	0.620	0.627	0.613	0.627	3,241,426	0.6209	0.00%
2005-11-09	0	2.175	2.150	2.175	2.150	2.175	955,000	2,054,500	2.1513	0.627	0.620	0.627	0.620	0.627	3,310,761	0.6206	1.16%
2005-11-08	0	2.150	2.125	2.150	2.125	2.150	1,335,000	2,855,875	2.1392	0.620	0.613	0.620	0.613	0.620	4,628,132	0.6171	-1.15%
2005-11-07	0	2.175	2.150	2.175	2.125	2.250	3,490,000	7,509,250	2.1516	0.627	0.620	0.627	0.613	0.649	12,099,012	0.6206	-3.33%
2005-11-04	0	2.250	2.225	2.250	2.100	2.275	2,350,279	5,151,065	2.1917	0.649	0.642	0.649	0.606	0.656	8,147,866	0.6322	3.45%
2005-11-03	0	2.175	2.150	2.175	2.125	2.300	2,660,000	5,903,750	2.2195	0.627	0.620	0.627	0.613	0.663	9,221,596	0.6402	0.00%
2005-11-02	0	2.175	2.125	2.175	2.000	2.175	3,290,400	6,923,218	2.1041	0.627	0.613	0.627	0.577	0.627	11,407,046	0.6069	6.10%
2005-11-01	0	2.050	2.025	2.050	1.980	2.050	1,815,000	3,655,975	2.0143	0.591	0.584	0.591	0.571	0.591	6,292,180	0.5810	4.59%
2005-10-31	0	1.960	1.960	1.970	1.870	2.075	4,100,000	7,956,550	1.9406	0.565	0.565	0.568	0.539	0.599	14,213,739	0.5598	-5.54%
2005-10-28	0	2.075	2.050	2.075	2.025	2.075	1,265,000	2,605,125	2.0594	0.599	0.591	0.599	0.584	0.599	4,385,458	0.5940	-1.19%
2005-10-27	0	2.100	2.075	2.100	2.000	2.125	1,549,011	3,181,737	2.0540	0.606	0.599	0.606	0.577	0.613	5,370,058	0.5925	0.00%
2005-10-26	0	2.100	2.050	2.100	2.025	2.100	2,225,000	4,591,750	2.0637	0.606	0.591	0.606	0.584	0.606	7,713,553	0.5953	-1.18%
2005-10-25	0	2.125	2.100	2.125	2.100	2.125	1,565,300	3,286,850	2.0998	0.613	0.606	0.613	0.606	0.613	5,426,528	0.6057	2.41%
2005-10-24	0	2.075	2.075	2.100	2.050	2.100	2,785,000	5,800,500	2.0828	0.599	0.599	0.606	0.591	0.606	9,654,942	0.6008	-3.49%
2005-10-21	0	2.150	2.100	2.150	2.050	2.150	2,221,115	4,657,105	2.0967	0.620	0.606	0.620	0.591	0.620	7,700,085	0.6048	0.00%
2005-10-20	0	2.150	2.125	2.150	2.050	2.150	2,430,000	5,148,500	2.1187	0.620	0.613	0.620	0.591	0.620	8,424,240	0.6112	3.61%
2005-10-19	0	2.075	2.025	2.050	2.025	2.150	3,265,000	6,742,500	2.0651	0.599	0.584	0.591	0.584	0.620	11,318,990	0.5957	-4.60%
2005-10-18	0	2.175	2.150	2.175	2.125	2.225	1,750,000	3,788,000	2.1646	0.627	0.620	0.627	0.613	0.642	6,066,840	0.6244	-1.14%
2005-10-17	0	2.200	2.175	2.200	2.175	2.225	1,441,800	3,168,200	2.1974	0.635	0.627	0.635	0.627	0.642	4,998,383	0.6338	1.15%
2005-10-14	0	2.175	2.125	2.175	2.125	2.175	1,220,000	2,613,125	2.1419	0.627	0.613	0.627	0.613	0.627	4,229,454	0.6178	0.00%
2005-10-13	0	2.175	2.125	2.175	2.050	2.175	1,430,000	3,041,000	2.1266	0.627	0.613	0.627	0.591	0.627	4,957,475	0.6134	2.35%
2005-10-12	0	2.125	2.100	2.125	2.075	2.225	2,877,000	6,148,850	2.1372	0.613	0.606	0.613	0.599	0.642	9,973,885	0.6165	-4.49%
2005-10-10	0	2.225	2.200	2.225	2.200	2.275	1,340,000	2,994,500	2.2347	0.642	0.635	0.642	0.635	0.656	4,645,466	0.6446	-2.20%
2005-10-07	0	2.275	2.250	2.275	2.225	2.275	1,249,811	2,808,103	2.2468	0.656	0.649	0.656	0.642	0.656	4,332,802	0.6481	1.11%
2005-10-06	0	2.250	2.200	2.250	2.175	2.275	2,245,000	4,985,250	2.2206	0.649	0.635	0.649	0.627	0.656	7,782,889	0.6405	-1.10%
2005-10-05	0	2.275	2.250	2.300	2.250	2.300	2,000,137	4,568,051	2.2839	0.656	0.649	0.663	0.649	0.663	6,934,006	0.6588	-2.15%
2005-10-04	0	2.325	2.300	2.325	2.300	2.375	918,356	2,148,217	2.3392	0.671	0.663	0.671	0.663	0.685	3,183,725	0.6747	1.09%
2005-10-03	0	2.300	2.300	2.325	2.300	2.350	920,200	2,141,725	2.3275	0.663	0.663	0.671	0.663	0.678	3,190,118	0.6714	-3.16%
2005-09-30	0	2.375	2.350	2.375	2.300	2.375	1,765,000	4,121,875	2.3353	0.685	0.678	0.685	0.663	0.685	6,118,841	0.6736	0.00%
2005-09-29	0	2.375	2.325	2.375	2.275	2.400	3,900,000	9,181,605	2.3543	0.685	0.671	0.685	0.656	0.692	13,520,386	0.6791	4.40%
2005-09-28	0	2.275	2.275	2.300	2.150	2.300	1,954,660	4,340,556	2.2206	0.656	0.656	0.663	0.620	0.663	6,776,348	0.6405	3.41%
2005-09-27	0	2.200	2.175	2.200	2.150	2.200	1,144,800	2,488,710	2.1739	0.635	0.627	0.635	0.620	0.635	3,968,753	0.6271	0.00%
2005-09-26	0	2.200	2.150	2.175	2.150	2.200	1,390,000	3,024,375	2.1758	0.635	0.620	0.627	0.620	0.635	4,818,804	0.6276	2.33%
2005-09-23	0	2.150	2.125	2.150	2.125	2.200	1,465,000	3,168,250	2.1626	0.620	0.613	0.620	0.613	0.635	5,078,812	0.6238	-2.27%
2005-09-22	0	2.200	2.150	2.200	2.125	2.225	1,960,000	4,265,250	2.1761	0.635	0.620	0.635	0.613	0.642	6,794,861	0.6277	0.00%
2005-09-21	0	2.200	2.200	2.225	2.175	2.325	1,601,200	3,555,295	2.2204	0.635	0.635	0.642	0.627	0.671	5,550,985	0.6405	-4.35%
2005-09-20	0	2.300	2.275	2.300	2.125	2.325	4,090,000	9,223,970	2.2552	0.663	0.656	0.663	0.613	0.671	14,179,071	0.6505	3.37%
2005-09-16	0	2.225	2.175	2.225	2.075	2.225	5,610,000	12,110,625	2.1588	0.642	0.627	0.642	0.599	0.642	19,448,555	0.6227	3.49%
2005-09-15	0	2.150	2.150	2.175	2.025	2.225	5,435,000	11,567,125	2.1283	0.620	0.620	0.627	0.584	0.642	18,841,871	0.6139	1.18%
2005-09-14	0	2.125	2.100	2.125	2.075	2.200	8,570,000	18,281,625	2.1332	0.613	0.606	0.613	0.599	0.635	29,710,181	0.6153	-4.49%
2005-09-13	0	2.225	2.175	2.225	2.125	2.400	13,305,000	30,169,000	2.2675	0.642	0.627	0.642	0.613	0.692	46,125,316	0.6541	-8.25%
2005-09-12	0	2.425	2.400	2.425	2.375	2.525	4,405,000	10,768,125	2.4445	0.699	0.692	0.699	0.685	0.728	15,271,102	0.7051	-2.02%
2005-09-09	0	2.475	2.450	2.500	2.375	2.500	3,696,759	9,010,149	2.4373	0.714	0.707	0.721	0.685	0.721	12,815,797	0.7031	2.06%
2005-09-08	0	2.425	2.400	2.425	2.375	2.475	2,710,000	6,563,375	2.4219	0.699	0.692	0.699	0.685	0.714	9,394,935	0.6986	-2.02%
2005-09-07	0	2.475	2.450	2.475	2.400	2.525	4,037,800	9,986,595	2.4733	0.714	0.707	0.714	0.692	0.728	13,998,106	0.7134	4.21%
2005-09-06	0	2.375	2.375	2.400	2.350	2.500	5,010,000	12,100,625	2.4153	0.685	0.685	0.692	0.678	0.721	17,368,496	0.6967	-5.00%
2005-09-05	0	2.500	2.475	2.500	2.425	2.575	4,955,000	12,298,625	2.4821	0.721	0.714	0.721	0.699	0.743	17,177,824	0.7160	-2.91%
2005-09-02	0	2.575	2.550	2.575	2.450	2.600	5,007,000	12,681,725	2.5328	0.743	0.736	0.743	0.707	0.750	17,358,095	0.7306	1.98%
2005-09-01	0	2.525	2.500	2.525	2.450	2.575	8,116,536	20,397,061	2.5130	0.728	0.721	0.728	0.707	0.743	28,138,128	0.7249	2.02%
2005-08-31	0	2.475	2.450	2.475	2.275	2.600	17,175,600	41,639,035	2.4243	0.714	0.707	0.714	0.656	0.750	59,543,779	0.6993	-3.88%
2005-08-30	0	2.575	2.550	2.575	2.525	2.675	14,905,222	38,622,924	2.5912	0.743	0.736	0.743	0.728	0.772	51,672,911	0.7475	-5.50%
2005-08-29	0	2.725	2.700	2.725	2.375	2.725	16,132,952	40,516,082	2.5114	0.786	0.779	0.786	0.685	0.786	55,929,163	0.7244	15.96%
2005-08-26	0	2.350	2.325	2.350	2.150	2.350	11,863,987	26,619,693	2.2437	0.678	0.671	0.678	0.620	0.678	41,129,662	0.6472	10.59%
2005-08-25	0	2.125	2.100	2.125	2.125	2.225	3,706,110	7,950,901	2.1453	0.613	0.606	0.613	0.613	0.642	12,848,215	0.6188	-2.30%
2005-08-24	0	2.175	2.150	2.175	2.125	2.225	4,939,800	10,712,465	2.1686	0.627	0.620	0.627	0.613	0.642	17,125,129	0.6255	3.57%
2005-08-23	0	2.100	2.100	2.125	2.000	2.200	19,207,035	40,420,044	2.1044	0.606	0.606	0.613	0.577	0.635	66,586,288	0.6070	5.00%
2005-08-22	0	2.000	1.990	2.000	1.960	2.000	4,494,558	8,943,543	1.9899	0.577	0.574	0.577	0.565	0.577	15,581,579	0.5740	3.09%
2005-08-19	0	1.940	1.930	1.940	1.910	1.970	3,812,800	7,413,720	1.9444	0.560	0.557	0.560	0.551	0.568	13,218,084	0.5609	2.65%
2005-08-18	0	1.890	1.890	1.900	1.890	2.025	7,428,134	14,544,018	1.9580	0.545	0.545	0.548	0.545	0.584	25,751,599	0.5648	-4.06%
2005-08-17	0	1.970	1.960	1.970	1.920	2.025	5,150,000	10,118,675	1.9648	0.568	0.565	0.568	0.554	0.584	17,853,843	0.5668	0.00%
2005-08-16	0	1.970	1.960	1.970	1.920	2.050	9,819,560	19,577,925	1.9938	0.568	0.565	0.568	0.554	0.591	34,042,113	0.5751	3.68%
2005-08-15	0	1.900	1.860	1.900	1.810	1.910	3,473,000	6,487,770	1.8681	0.548	0.537	0.548	0.522	0.551	12,040,077	0.5388	-1.04%
2005-08-12	0	1.920	1.900	1.920	1.880	1.990	5,551,000	10,695,032	1.9267	0.554	0.548	0.554	0.542	0.574	19,244,016	0.5558	-2.04%
2005-08-11	0	1.960	1.930	1.960	1.920	2.025	17,676,800	35,026,705	1.9815	0.565	0.557	0.565	0.554	0.584	61,281,322	0.5716	1.55%
2005-08-10	0	1.930	1.920	1.940	1.750	1.940	16,926,115	31,373,818	1.8536	0.557	0.554	0.560	0.505	0.560	58,678,873	0.5347	12.87%
2005-08-09	0	1.710	1.700	1.720	1.660	1.720	9,475,000	16,041,410	1.6930	0.493	0.490	0.496	0.479	0.496	32,847,604	0.4884	3.01%
2005-08-08	0	1.660	1.650	1.660	1.600	1.700	3,799,400	6,300,772	1.6584	0.479	0.476	0.479	0.462	0.490	13,171,629	0.4784	-2.92%
2005-08-05	0	1.710	1.700	1.710	1.670	1.760	8,063,600	13,818,796	1.7137	0.493	0.490	0.493	0.482	0.508	27,954,611	0.4943	-0.58%
2005-08-04	0	1.720	1.700	1.710	1.520	1.720	10,644,156	17,096,087	1.6061	0.496	0.490	0.493	0.438	0.496	36,900,794	0.4633	10.97%
2005-08-03	0	1.550	1.520	1.550	1.420	1.560	3,380,000	5,025,550	1.4868	0.447	0.438	0.447	0.410	0.450	11,717,668	0.4289	7.64%
2005-08-02	0	1.440	1.440	1.450	1.430	1.450	2,599,000	3,751,540	1.4435	0.415	0.415	0.418	0.412	0.418	9,010,124	0.4164	0.70%
2005-08-01	0	1.430	1.420	1.430	1.400	1.440	1,602,000	2,273,040	1.4189	0.412	0.410	0.412	0.404	0.415	5,553,758	0.4093	-0.69%
2005-07-29	0	1.440	1.430	1.440	1.430	1.450	1,475,000	2,117,350	1.4355	0.415	0.412	0.415	0.412	0.418	5,113,479	0.4141	1.41%
2005-07-28	0	1.420	1.420	1.430	1.420	1.460	1,230,000	1,766,700	1.4363	0.410	0.410	0.412	0.410	0.421	4,264,122	0.4143	0.00%
2005-07-27	0	1.420	1.410	1.420	1.410	1.450	2,783,020	3,962,908	1.4240	0.410	0.407	0.410	0.407	0.418	9,648,078	0.4107	0.71%
2005-07-26	0	1.410	1.400	1.420	1.400	1.460	4,225,000	5,948,500	1.4079	0.407	0.404	0.410	0.404	0.421	14,647,085	0.4061	-3.42%
2005-07-25	0	1.460	1.450	1.460	1.450	1.490	1,588,000	2,352,370	1.4813	0.421	0.418	0.421	0.418	0.430	5,505,224	0.4273	-1.35%
2005-07-22	0	1.480	1.480	1.490	1.460	1.500	1,975,000	2,932,700	1.4849	0.427	0.427	0.430	0.421	0.433	6,846,862	0.4283	0.00%
2005-07-21	0	1.480	1.480	1.490	1.460	1.490	1,270,000	1,873,900	1.4755	0.427	0.427	0.430	0.421	0.430	4,402,792	0.4256	0.00%
2005-07-20	0	1.480	1.470	1.480	1.460	1.510	1,792,784	2,668,476	1.4885	0.427	0.424	0.427	0.421	0.436	6,215,162	0.4293	2.07%
2005-07-19	0	1.450	1.440	1.460	1.430	1.460	1,485,000	2,150,000	1.4478	0.418	0.415	0.421	0.412	0.421	5,148,147	0.4176	-1.36%
2005-07-18	0	1.470	1.460	1.470	1.460	1.490	800,000	1,177,900	1.4724	0.424	0.421	0.424	0.421	0.430	2,773,412	0.4247	-1.34%
2005-07-15	0	1.490	1.460	1.500	1.460	1.500	2,860,000	4,231,550	1.4796	0.430	0.421	0.433	0.421	0.433	9,914,950	0.4268	2.76%
2005-07-14	0	1.450	1.440	1.460	1.400	1.450	2,544,201	3,640,213	1.4308	0.418	0.415	0.421	0.404	0.418	8,820,148	0.4127	3.57%
2005-07-13	0	1.400	1.390	1.410	1.330	1.410	2,002,779	2,789,824	1.3930	0.404	0.401	0.407	0.384	0.407	6,943,165	0.4018	5.26%
2005-07-12	0	1.330	1.330	1.360	1.330	1.490	4,392,231	6,122,656	1.3940	0.384	0.384	0.392	0.384	0.430	15,226,835	0.4021	-10.14%
2005-07-11	0	1.480	1.480	1.490	1.480	1.500	2,520,000	3,755,750	1.4904	0.427	0.427	0.430	0.427	0.433	8,736,249	0.4299	0.68%
2005-07-08	0	1.470	1.470	1.480	1.460	1.500	1,910,000	2,825,600	1.4794	0.424	0.424	0.427	0.421	0.433	6,621,522	0.4267	-0.68%
2005-07-07	0	1.480	1.470	1.500	1.400	1.510	6,600,000	9,767,500	1.4799	0.427	0.424	0.433	0.404	0.436	22,880,653	0.4269	-1.99%
2005-07-06	0	1.510	1.500	1.510	1.500	1.510	1,459,115	2,190,567	1.5013	0.436	0.433	0.436	0.433	0.436	5,058,410	0.4331	0.67%
2005-07-05	0	1.500	1.500	1.510	1.500	1.520	1,030,000	1,548,850	1.5037	0.433	0.433	0.436	0.433	0.438	3,570,769	0.4338	0.67%
2005-07-04	0	1.490	1.480	1.500	1.460	1.520	2,435,000	3,609,750	1.4824	0.430	0.427	0.433	0.421	0.438	8,441,574	0.4276	-1.32%
2005-06-30	0	1.510	1.500	1.510	1.500	1.540	3,322,200	5,025,756	1.5128	0.436	0.433	0.436	0.433	0.444	11,517,289	0.4364	0.67%
2005-06-29	0	1.500	1.500	1.510	1.500	1.540	1,191,000	1,806,540	1.5168	0.433	0.433	0.436	0.433	0.444	4,128,918	0.4375	0.00%
2005-06-28	0	1.500	1.500	1.510	1.500	1.520	1,015,000	1,528,400	1.5058	0.433	0.433	0.436	0.433	0.438	3,518,767	0.4344	-0.66%
2005-06-27	0	1.510	1.500	1.510	1.490	1.550	2,530,610	3,806,147	1.5040	0.436	0.433	0.436	0.430	0.447	8,773,032	0.4338	-1.95%
2005-06-24	0	1.540	1.530	1.540	1.530	1.560	1,565,000	2,416,300	1.5440	0.444	0.441	0.444	0.441	0.450	5,425,488	0.4454	0.00%
2005-06-23	0	1.540	1.530	1.540	1.530	1.600	3,222,490	4,999,835	1.5515	0.444	0.441	0.444	0.441	0.462	11,171,617	0.4475	-4.35%
2005-06-22	0	1.610	1.600	1.620	1.560	1.620	4,778,088	7,590,375	1.5886	0.464	0.462	0.467	0.450	0.467	16,564,511	0.4582	4.55%
2005-06-21	0	1.540	1.540	1.560	1.530	1.580	2,577,850	4,016,954	1.5583	0.444	0.444	0.450	0.441	0.456	8,936,802	0.4495	-1.91%
2005-06-20	0	1.570	1.570	1.580	1.530	1.620	5,703,431	8,951,202	1.5694	0.453	0.453	0.456	0.441	0.467	19,772,458	0.4527	4.67%
2005-06-17	0	1.500	1.500	1.510	1.430	1.510	5,603,431	8,257,322	1.4736	0.433	0.433	0.436	0.412	0.436	19,425,782	0.4251	4.90%
2005-06-16	0	1.430	1.420	1.430	1.380	1.430	2,632,000	3,703,140	1.4070	0.412	0.410	0.412	0.398	0.412	9,124,527	0.4058	1.42%
2005-06-15	0	1.410	1.400	1.410	1.390	1.450	4,885,000	6,929,700	1.4186	0.407	0.404	0.407	0.401	0.418	16,935,150	0.4092	0.00%
2005-06-14	0	1.410	1.400	1.420	1.380	1.420	4,130,000	5,776,350	1.3986	0.407	0.404	0.410	0.398	0.410	14,317,742	0.4034	2.17%
2005-06-13	0	1.380	1.360	1.380	1.340	1.400	4,404,000	6,028,350	1.3688	0.398	0.392	0.398	0.387	0.404	15,267,636	0.3948	2.99%
2005-06-10	0	1.340	1.320	1.340	1.300	1.340	2,125,000	2,810,550	1.3226	0.387	0.381	0.387	0.375	0.387	7,366,877	0.3815	4.69%
2005-06-09	0	1.280	1.280	1.300	1.270	1.300	1,125,000	1,442,000	1.2818	0.369	0.369	0.375	0.366	0.375	3,900,111	0.3697	0.79%
2005-06-08	0	1.270	1.270	1.290	1.270	1.300	1,269,700	1,621,609	1.2772	0.366	0.366	0.372	0.366	0.375	4,401,752	0.3684	-0.78%
2005-06-07	0	1.280	1.270	1.280	1.250	1.300	1,975,000	2,515,700	1.2738	0.369	0.366	0.369	0.361	0.375	6,846,862	0.3674	-1.54%
2005-06-06	0	1.300	1.280	1.300	1.280	1.300	1,870,000	2,418,550	1.2933	0.375	0.369	0.375	0.369	0.375	6,482,852	0.3731	0.00%
2005-06-03	0	1.300	1.290	1.310	1.300	1.320	715,000	930,800	1.3018	0.375	0.372	0.378	0.375	0.381	2,478,737	0.3755	-0.76%
2005-06-02	0	1.310	1.280	1.310	1.290	1.330	2,170,000	2,811,350	1.2956	0.378	0.369	0.378	0.372	0.384	7,522,881	0.3737	1.55%
2005-06-01	0	1.290	1.280	1.290	1.270	1.330	2,265,000	2,913,900	1.2865	0.372	0.369	0.372	0.366	0.384	7,852,224	0.3711	-3.01%
2005-05-31	0	1.330	1.300	1.330	1.260	1.330	2,813,000	3,614,270	1.2848	0.384	0.375	0.384	0.363	0.384	9,752,012	0.3706	3.10%
2005-05-30	0	1.290	1.280	1.290	1.270	1.300	2,500,000	3,217,100	1.2868	0.372	0.369	0.372	0.366	0.375	8,666,914	0.3712	-1.53%
2005-05-27	0	1.310	1.300	1.310	1.270	1.340	3,053,000	3,968,920	1.3000	0.378	0.375	0.378	0.366	0.387	10,584,035	0.3750	-2.24%
2005-05-26	0	1.340	1.330	1.340	1.330	1.380	2,305,000	3,112,750	1.3504	0.387	0.384	0.387	0.384	0.398	7,990,895	0.3895	-1.47%
2005-05-25	0	1.360	1.350	1.360	1.310	1.450	4,710,000	6,408,950	1.3607	0.392	0.389	0.392	0.378	0.418	16,328,466	0.3925	-4.90%
2005-05-24	0	1.430	1.410	1.430	1.350	1.450	6,765,000	9,471,350	1.4001	0.412	0.407	0.412	0.389	0.418	23,452,669	0.4038	6.72%
2005-05-23	0	1.340	1.330	1.350	1.300	1.360	2,510,000	3,324,850	1.3246	0.387	0.384	0.389	0.375	0.392	8,701,582	0.3821	2.29%
2005-05-20	0	1.310	1.300	1.320	1.260	1.350	8,280,000	10,753,750	1.2988	0.378	0.375	0.381	0.363	0.389	28,704,819	0.3746	-2.96%
2005-05-19	0	1.350	1.330	1.350	1.340	1.450	7,765,000	10,846,500	1.3968	0.389	0.384	0.389	0.387	0.418	26,919,435	0.4029	-2.88%
2005-05-18	0	1.390	1.380	1.390	1.240	1.400	11,000,000	14,721,300	1.3383	0.401	0.398	0.401	0.358	0.404	38,134,422	0.3860	11.20%
2005-05-17	0	1.250	1.240	1.250	1.200	1.260	12,600,000	15,452,200	1.2264	0.361	0.358	0.361	0.346	0.363	43,681,246	0.3537	3.31%
2005-05-13	0	1.210	1.200	1.210	1.130	1.250	25,837,000	30,845,890	1.1939	0.349	0.346	0.349	0.326	0.361	89,570,823	0.3444	0.00%
2005-05-12	0	1.210	1.200	1.210	1.190	1.450	17,159,685	21,658,309	1.2622	0.349	0.346	0.349	0.343	0.418	59,488,606	0.3641	-15.97%
2005-05-11	0	1.440	1.430	1.450	1.410	1.560	9,172,137	13,363,370	1.4570	0.415	0.412	0.418	0.407	0.450	31,797,649	0.4203	-8.28%
2005-05-10	0	1.570	1.560	1.580	1.570	1.620	2,005,274	3,184,269	1.5879	0.453	0.450	0.456	0.453	0.467	6,951,815	0.4580	-3.09%
2005-05-09	0	1.620	1.620	1.630	1.590	1.620	2,140,000	3,428,300	1.6020	0.467	0.467	0.470	0.459	0.467	7,418,878	0.4621	2.53%
2005-05-06	0	1.580	1.580	1.600	1.580	1.630	3,120,000	5,010,150	1.6058	0.456	0.456	0.462	0.456	0.470	10,816,309	0.4632	-1.86%
2005-05-05	0	1.610	1.600	1.610	1.590	1.620	1,430,140	2,289,520	1.6009	0.464	0.462	0.464	0.459	0.467	4,957,960	0.4618	-0.62%
2005-05-04	0	1.620	1.610	1.620	1.600	1.650	3,430,000	5,554,950	1.6195	0.467	0.464	0.467	0.462	0.476	11,891,006	0.4672	0.62%
2005-05-03	0	1.610	1.600	1.610	1.570	1.610	2,265,000	3,601,300	1.5900	0.464	0.462	0.464	0.453	0.464	7,852,224	0.4586	0.62%
2005-04-29	0	1.600	1.590	1.600	1.570	1.620	1,550,000	2,466,100	1.5910	0.462	0.459	0.462	0.453	0.467	5,373,487	0.4589	-1.23%
2005-04-28	0	1.620	1.610	1.620	1.600	1.640	1,425,000	2,305,500	1.6179	0.467	0.464	0.467	0.462	0.473	4,940,141	0.4667	0.00%
2005-04-27	0	1.620	1.620	1.630	1.600	1.640	1,727,955	2,797,789	1.6191	0.467	0.467	0.470	0.462	0.473	5,990,415	0.4670	0.00%
2005-04-26	0	1.620	1.610	1.620	1.590	1.650	3,425,000	5,536,650	1.6165	0.467	0.464	0.467	0.459	0.476	11,873,672	0.4663	-2.41%
2005-04-25	0	1.660	1.650	1.660	1.640	1.720	2,090,000	3,475,900	1.6631	0.479	0.476	0.479	0.473	0.496	7,245,540	0.4797	-0.60%
2005-04-22	0	1.670	1.660	1.670	1.620	1.690	3,020,000	4,998,800	1.6552	0.482	0.479	0.482	0.467	0.487	10,469,632	0.4775	1.83%
2005-04-21	0	1.640	1.630	1.640	1.580	1.660	11,295,800	18,271,664	1.6176	0.473	0.470	0.473	0.456	0.479	39,159,891	0.4666	-1.20%
2005-04-20	0	1.660	1.650	1.660	1.640	1.720	3,300,000	5,477,950	1.6600	0.479	0.476	0.479	0.473	0.496	11,440,326	0.4788	-2.92%
2005-04-19	0	1.710	1.700	1.710	1.700	1.750	2,035,000	3,508,000	1.7238	0.493	0.490	0.493	0.490	0.505	7,054,868	0.4972	2.40%
2005-04-18	0	1.670	1.670	1.680	1.660	1.730	3,360,000	5,693,950	1.6946	0.482	0.482	0.485	0.479	0.499	11,648,332	0.4888	-2.34%
2005-04-15	0	1.710	1.700	1.710	1.690	1.750	5,335,000	9,141,350	1.7135	0.493	0.490	0.493	0.487	0.505	18,495,194	0.4943	-0.58%
2005-04-14	0	1.720	1.720	1.730	1.700	1.780	4,646,200	8,030,526	1.7284	0.496	0.496	0.499	0.490	0.513	16,107,286	0.4986	-1.15%
2005-04-13	0	1.740	1.730	1.740	1.730	1.840	7,190,000	12,707,960	1.7674	0.502	0.499	0.502	0.499	0.531	24,926,045	0.5098	-4.40%
2005-04-12	0	1.820	1.820	1.830	1.800	1.900	3,023,553	5,562,803	1.8398	0.525	0.525	0.528	0.519	0.548	10,481,950	0.5307	-3.70%
2005-04-11	0	1.890	1.880	1.900	1.880	1.970	7,225,000	13,904,485	1.9245	0.545	0.542	0.548	0.542	0.568	25,047,381	0.5551	-0.53%
2005-04-08	0	1.900	1.890	1.900	1.870	1.920	7,553,000	14,327,390	1.8969	0.548	0.545	0.548	0.539	0.554	26,184,481	0.5472	1.60%
2005-04-07	0	1.870	1.860	1.870	1.810	1.870	11,373,402	20,873,064	1.8353	0.539	0.537	0.539	0.522	0.539	39,428,919	0.5294	3.31%
2005-04-06	0	1.810	1.810	1.820	1.720	1.860	6,968,523	12,549,927	1.8009	0.522	0.522	0.525	0.496	0.537	24,158,236	0.5195	4.62%
2005-04-04	0	1.730	1.720	1.730	1.630	1.760	10,421,624	17,921,867	1.7197	0.499	0.496	0.499	0.470	0.508	36,129,327	0.4960	4.85%
2005-04-01	0	1.650	1.640	1.660	1.640	1.690	2,075,000	3,446,550	1.6610	0.476	0.473	0.479	0.473	0.487	7,193,539	0.4791	-1.79%
2005-03-31	0	1.680	1.660	1.680	1.630	1.680	3,900,578	6,482,975	1.6621	0.485	0.479	0.485	0.470	0.485	13,522,390	0.4794	5.00%
2005-03-30	0	1.600	1.590	1.600	1.580	1.810	13,645,000	22,615,900	1.6574	0.462	0.459	0.462	0.456	0.522	47,304,017	0.4781	-12.09%
2005-03-29	0	1.820	1.810	1.820	1.810	1.880	3,655,000	6,759,100	1.8493	0.525	0.522	0.525	0.522	0.542	12,671,028	0.5334	-3.19%
2005-03-24	0	1.880	1.860	1.880	1.840	1.920	2,705,000	5,066,450	1.8730	0.542	0.537	0.542	0.531	0.554	9,377,601	0.5403	-1.05%
2005-03-23	0	1.900	1.880	1.900	1.870	1.950	11,845,000	22,534,500	1.9024	0.548	0.542	0.548	0.539	0.562	41,063,838	0.5488	-1.04%
2005-03-22	0	1.920	1.880	1.920	1.840	1.920	5,895,823	11,102,055	1.8830	0.554	0.542	0.554	0.531	0.554	20,439,436	0.5432	2.13%
2005-03-21	0	1.880	1.870	1.890	1.870	1.920	2,592,000	4,885,840	1.8850	0.542	0.539	0.545	0.539	0.554	8,985,856	0.5437	-0.53%
2005-03-18	0	1.890	1.890	1.900	1.890	1.940	3,048,600	5,852,346	1.9197	0.545	0.545	0.548	0.545	0.560	10,568,782	0.5537	-0.53%
2005-03-17	0	1.900	1.900	1.910	1.860	1.910	7,105,000	13,355,850	1.8798	0.548	0.548	0.551	0.537	0.551	24,631,370	0.5422	0.00%
2005-03-16	0	1.900	1.890	1.900	1.850	1.910	5,875,000	11,029,700	1.8774	0.548	0.545	0.548	0.534	0.551	20,367,248	0.5415	1.06%
2005-03-15	0	1.880	1.880	1.900	1.860	1.940	2,620,000	4,931,950	1.8824	0.542	0.542	0.548	0.537	0.560	9,082,926	0.5430	-2.08%
2005-03-14	0	1.920	1.920	1.930	1.900	1.950	2,737,000	5,295,500	1.9348	0.554	0.554	0.557	0.548	0.562	9,488,537	0.5581	1.05%
2005-03-11	0	1.900	1.870	1.900	1.880	1.930	2,237,583	4,226,118	1.8887	0.548	0.539	0.548	0.542	0.557	7,757,176	0.5448	0.00%
2005-03-10	0	1.900	1.890	1.900	1.870	1.930	1,815,000	3,441,000	1.8959	0.548	0.545	0.548	0.539	0.557	6,292,180	0.5469	0.00%
2005-03-09	0	1.900	1.900	1.920	1.900	1.960	3,265,000	6,282,400	1.9242	0.548	0.548	0.554	0.548	0.565	11,318,990	0.5550	-3.06%
2005-03-08	0	1.960	1.930	1.970	1.820	1.980	8,720,000	16,807,800	1.9275	0.565	0.557	0.568	0.525	0.571	30,230,196	0.5560	7.69%
2005-03-07	0	1.820	1.820	1.830	1.800	1.900	2,471,115	4,547,151	1.8401	0.525	0.525	0.528	0.519	0.548	8,566,776	0.5308	-2.67%
2005-03-04	0	1.870	1.860	1.870	1.850	1.950	4,007,200	7,587,160	1.8934	0.539	0.537	0.539	0.534	0.562	13,892,023	0.5462	-1.58%
2005-03-03	0	1.900	1.900	1.910	1.870	1.930	3,270,000	6,244,350	1.9096	0.548	0.548	0.551	0.539	0.557	11,336,323	0.5508	0.00%
2005-03-02	0	1.900	1.890	1.900	1.880	2.000	6,030,000	11,591,950	1.9224	0.548	0.545	0.548	0.542	0.577	20,904,597	0.5545	-4.04%
2005-03-01	0	1.980	1.970	1.980	1.870	2.025	9,659,000	19,009,225	1.9680	0.571	0.568	0.571	0.539	0.584	33,485,489	0.5677	4.21%
2005-02-28	0	1.900	1.900	1.910	1.890	1.940	7,845,000	14,976,450	1.9090	0.548	0.548	0.551	0.545	0.560	27,196,776	0.5507	0.53%
2005-02-25	0	1.890	1.880	1.890	1.870	1.950	6,850,000	13,019,850	1.9007	0.545	0.542	0.545	0.539	0.562	23,747,344	0.5483	-2.58%
2005-02-24	0	1.940	1.930	1.950	1.930	1.990	6,731,116	13,171,570	1.9568	0.560	0.557	0.562	0.557	0.574	23,335,201	0.5645	-1.52%
2005-02-23	0	1.970	1.960	1.970	1.900	2.025	7,691,240	15,156,328	1.9706	0.568	0.565	0.568	0.548	0.584	26,663,726	0.5684	1.55%
2005-02-22	0	1.940	1.940	1.950	1.870	2.025	10,941,428	21,329,608	1.9494	0.560	0.560	0.562	0.539	0.584	37,931,366	0.5623	2.11%
2005-02-21	0	1.900	1.880	1.910	1.870	2.050	9,286,298	17,916,804	1.9294	0.548	0.542	0.551	0.539	0.591	32,193,418	0.5565	-5.00%
2005-02-18	0	2.000	2.000	2.025	1.760	2.100	34,256,806	67,639,096	1.9745	0.577	0.577	0.584	0.508	0.606	118,760,316	0.5695	11.73%
2005-02-17	0	1.790	1.780	1.790	1.590	1.830	16,479,000	28,037,080	1.7014	0.516	0.513	0.516	0.459	0.528	57,128,830	0.4908	13.29%
2005-02-16	0	1.580	1.570	1.590	1.530	1.600	10,879,115	17,089,465	1.5709	0.456	0.453	0.459	0.441	0.462	37,715,342	0.4531	0.00%
2005-02-15	0	1.580	1.580	1.590	1.560	1.680	10,345,334	16,335,568	1.5790	0.456	0.456	0.459	0.450	0.485	35,864,848	0.4555	-4.24%
2005-02-14	0	1.650	1.640	1.650	1.630	1.750	15,735,800	26,398,262	1.6776	0.476	0.473	0.476	0.470	0.505	54,552,330	0.4839	-1.20%
2005-02-08	0	1.670	1.670	1.680	1.630	1.690	12,325,000	20,457,600	1.6598	0.482	0.482	0.485	0.470	0.487	42,727,886	0.4788	3.09%
2005-02-07	0	1.620	1.610	1.620	1.590	1.650	6,846,197	11,018,848	1.6095	0.467	0.464	0.467	0.459	0.476	23,734,160	0.4643	1.25%
2005-02-04	0	1.600	1.570	1.600	1.570	1.640	7,195,775	11,522,508	1.6013	0.462	0.453	0.462	0.453	0.473	24,946,065	0.4619	3.23%
2005-02-03	0	1.550	1.550	1.560	1.540	1.720	20,545,000	33,496,450	1.6304	0.447	0.447	0.450	0.444	0.496	71,224,699	0.4703	-8.28%
2005-02-02	0	1.690	1.670	1.690	1.640	1.770	15,765,047	26,949,290	1.7094	0.487	0.482	0.487	0.473	0.511	54,653,722	0.4931	0.00%
2005-02-01	0	1.690	1.690	1.700	1.670	2.000	26,547,007	46,882,641	1.7660	0.487	0.487	0.490	0.482	0.577	92,032,250	0.5094	-15.08%
2005-01-31	0	1.990	1.990	2.000	1.930	2.050	9,052,833	17,988,959	1.9871	0.574	0.574	0.577	0.557	0.591	31,384,050	0.5732	-2.93%
2005-01-28	0	2.050	2.025	2.075	1.970	2.125	20,098,700	40,808,319	2.0304	0.591	0.584	0.599	0.568	0.613	69,677,482	0.5857	1.23%
2005-01-27	0	2.025	2.025	2.050	1.950	2.175	33,176,313	67,098,000	2.0225	0.584	0.584	0.591	0.562	0.627	115,014,500	0.5834	6.58%
2005-01-26	0	1.900	1.890	1.900	1.590	2.050	63,818,546	116,971,467	1.8329	0.548	0.545	0.548	0.459	0.591	221,243,939	0.5287	21.79%
2005-01-25	0	1.560	1.560	1.570	1.400	1.640	31,279,049	47,838,110	1.5294	0.450	0.450	0.453	0.404	0.473	108,437,131	0.4412	5.41%
2005-01-24	0	1.480	1.460	1.480	1.400	1.580	8,427,611	12,322,056	1.4621	0.427	0.421	0.427	0.404	0.456	29,216,552	0.4217	-4.52%
2005-01-21	0	1.550	1.560	1.570	1.530	1.650	9,955,800	15,915,766	1.5986	0.447	0.450	0.453	0.441	0.476	34,514,425	0.4611	-3.13%
2005-01-20	0	1.600	1.600	1.610	1.510	1.790	15,348,000	24,892,910	1.6219	0.462	0.462	0.464	0.436	0.516	53,207,918	0.4678	-13.04%
2005-01-19	0	1.840	1.830	1.840	1.780	1.980	9,320,000	17,272,450	1.8533	0.531	0.528	0.531	0.513	0.571	32,310,255	0.5346	-3.66%
2005-01-18	0	1.910	1.890	1.910	1.710	2.025	7,765,000	14,955,200	1.9260	0.551	0.545	0.551	0.493	0.584	26,919,435	0.5556	3.24%
2005-01-17	0	1.850	1.840	1.870	1.760	1.950	6,958,000	13,000,540	1.8684	0.534	0.531	0.539	0.508	0.562	24,121,755	0.5390	-5.13%
2005-01-14	0	1.950	1.920	1.980	1.870	2.275	13,900,000	28,724,250	2.0665	0.562	0.554	0.571	0.539	0.656	48,188,042	0.5961	-10.34%
2005-01-13	0	2.175	2.150	2.200	1.950	2.350	21,836,030	48,006,504	2.1985	0.627	0.620	0.635	0.562	0.678	75,700,397	0.6342	9.85%
2005-01-12	0	1.980	1.950	1.990	1.300	2.000	26,716,400	42,342,860	1.5849	0.571	0.562	0.574	0.375	0.577	92,619,496	0.4572	16.47%
2005-01-11	0	1.700	1.660	1.690	1.600	2.800	19,084,620	39,168,437	2.0524	0.490	0.479	0.487	0.462	0.808	66,161,904	0.5920	-36.45%
2005-01-10	0	2.675	2.600	2.700	2.400	3.200	15,151,570	40,824,519	2.6944	0.772	0.750	0.779	0.692	0.923	52,526,942	0.7772	-15.75%
2005-01-07	0	3.175	3.150	3.200	2.525	4.500	38,406,790	138,330,963	3.6017	0.916	0.909	0.923	0.728	1.298	133,147,338	1.0389	-3.05%
2005-01-06	1	-	-	-	-	-	0	0	-	0.945	-	-	-	-	0	-	0.00%
2005-01-05	1	-	-	-	-	-	0	0	-	0.945	-	-	-	-	0	-	0.00%
2005-01-04	0	3.275	3.250	3.325	3.250	4.000	33,347,800	119,354,590	3.5791	0.945	0.937	0.959	0.937	1.154	115,609,006	1.0324	13.72%
2005-01-03	0	28.80	28.50	29.00	21.80	28.80	1,523,985	39,845,435	26.146	0.831	0.822	0.837	0.629	0.831	52,832,988	0.7542	38.46%
2004-12-31	0	20.80	20.50	20.95	18.60	20.80	951,964	18,404,042	19.333	0.600	0.591	0.604	0.537	0.600	33,002,360	0.5577	11.83%
2004-12-30	0	18.60	18.60	18.80	17.00	19.20	1,505,440	27,460,174	18.241	0.537	0.537	0.542	0.490	0.554	52,190,076	0.5262	12.05%
2004-12-29	0	16.60	16.30	16.70	13.00	17.00	2,363,129	36,526,129	15.457	0.479	0.470	0.482	0.375	0.490	81,924,143	0.4459	29.69%
2004-12-28	0	42.80	43.00	43.40	42.50	45.00	906,839	39,631,704	43.703	0.369	0.371	0.374	0.367	0.388	105,120,754	0.3770	0.94%
2004-12-24	0	42.40	41.00	42.50	41.20	44.00	416,052	17,823,400	42.839	0.366	0.354	0.367	0.355	0.380	48,228,737	0.3696	-2.08%
2004-12-23	0	43.30	43.30	43.90	42.00	44.20	696,720	30,211,104	43.362	0.374	0.374	0.379	0.362	0.381	80,763,765	0.3741	3.10%
2004-12-22	0	42.00	41.40	42.00	41.20	44.00	658,381	27,552,521	41.849	0.362	0.357	0.362	0.355	0.380	76,319,509	0.3610	2.44%
2004-12-21	0	41.00	40.80	41.60	40.80	44.80	785,280	33,757,880	42.988	0.354	0.352	0.359	0.352	0.386	91,029,638	0.3708	-8.28%
2004-12-20	0	44.70	43.70	44.70	43.80	47.50	1,377,112	62,656,884	45.499	0.386	0.377	0.386	0.378	0.410	159,634,788	0.3925	3.47%
2004-12-17	0	43.20	42.80	43.40	36.90	44.00	1,667,285	66,317,102	39.776	0.373	0.369	0.374	0.318	0.380	193,271,635	0.3431	16.76%
2004-12-16	0	37.00	37.30	37.50	35.70	38.90	1,016,732	37,863,886	37.241	0.319	0.322	0.323	0.308	0.336	117,859,548	0.3213	3.64%
2004-12-15	0	35.70	34.50	35.80	34.00	36.00	392,601	13,720,410	34.947	0.308	0.298	0.309	0.293	0.311	45,510,298	0.3015	2.00%
2004-12-14	0	35.00	34.50	35.20	34.00	36.40	365,825	13,001,790	35.541	0.302	0.298	0.304	0.293	0.314	42,406,425	0.3066	0.57%
2004-12-13	0	34.80	34.00	34.80	34.00	36.70	368,880	12,968,600	35.157	0.300	0.293	0.300	0.293	0.317	42,760,560	0.3033	-5.43%
2004-12-10	0	36.80	36.10	36.80	36.50	38.50	384,360	14,359,400	37.359	0.317	0.311	0.317	0.315	0.332	44,555,001	0.3223	-1.87%
2004-12-09	0	37.50	37.00	37.50	36.00	39.20	292,580	11,106,594	37.961	0.323	0.319	0.323	0.311	0.338	33,915,866	0.3275	-2.85%
2004-12-08	0	38.60	38.40	39.00	38.00	41.00	406,440	15,793,452	38.858	0.333	0.331	0.336	0.328	0.354	47,114,514	0.3352	-2.77%
2004-12-07	0	39.70	38.50	39.70	38.00	44.00	505,497	20,861,503	41.269	0.342	0.332	0.342	0.328	0.380	58,597,199	0.3560	-7.67%
2004-12-06	0	43.00	42.80	43.30	38.30	44.80	676,537	29,119,692	43.042	0.371	0.369	0.374	0.330	0.386	78,424,152	0.3713	15.28%
2004-12-03	0	37.30	37.20	38.00	35.00	37.50	482,500	17,405,410	36.073	0.322	0.321	0.328	0.302	0.323	55,931,388	0.3112	11.34%
2004-12-02	0	33.50	33.00	33.90	26.00	39.80	540,090	17,566,400	32.525	0.289	0.285	0.292	0.224	0.343	62,607,219	0.2806	-13.66%
2004-12-01	0	38.80	-	38.80	38.00	43.50	336,100	13,977,116	41.586	0.335	-	0.335	0.328	0.375	38,960,703	0.3587	-13.59%
2004-11-30	0	44.90	43.30	44.80	42.00	59.00	955,272	45,041,219	47.150	0.387	0.374	0.386	0.362	0.509	110,735,106	0.4067	6.90%
2004-11-29	1	-	-	-	-	-	0	0	-	0.362	-	-	-	-	0	-	0.00%
2004-11-26	1	-	-	-	-	-	0	0	-	0.362	-	-	-	-	0	-	0.00%
2004-11-25	1	-	-	-	-	-	0	0	-	0.362	-	-	-	-	0	-	0.00%
2004-11-24	1	-	-	-	-	-	0	0	-	0.362	-	-	-	-	0	-	0.00%
2004-11-23	1	-	-	-	-	-	0	0	-	0.362	-	-	-	-	0	-	0.00%
2004-11-22	0	42.00	42.00	43.00	25.00	43.50	1,473,930	56,824,007	38.553	0.362	0.362	0.371	0.216	0.375	170,857,928	0.3326	94.90%
2004-11-19	0	21.55	21.10	21.60	16.20	24.50	1,308,544	27,707,950	21.175	0.186	0.182	0.186	0.140	0.211	151,686,387	0.1827	176.28%
2004-11-18	1	-	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2004-11-17	1	-	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2004-11-16	1	-	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2004-11-15	1	-	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2004-11-12	1	-	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2004-11-11	1	-	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2004-11-10	1	-	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2004-11-09	1	-	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2004-11-08	1	-	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2004-11-05	1	-	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2004-11-04	1	-	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2004-11-03	0	7.800	7.800	8.000	7.700	7.800	10,000	77,500	7.7500	0.067	0.067	0.069	0.066	0.067	1,159,200	0.0669	-1.89%
2004-11-02	0	7.950	7.700	8.000	-	-	0	0	-	0.069	0.066	0.069	-	-	0	-	0.00%
2004-11-01	0	7.950	-	8.000	-	-	0	0	-	0.069	-	0.069	-	-	0	-	0.00%
2004-10-29	0	7.950	7.850	7.950	-	-	0	0	-	0.069	0.068	0.069	-	-	0	-	-0.63%
2004-10-28	0	8.000	-	8.050	-	-	0	0	-	0.069	-	0.069	-	-	0	-	0.00%
2004-10-27	0	8.000	7.700	8.100	-	-	800	6,000	7.5000	0.069	0.066	0.070	-	-	92,736	0.0647	0.00%
2004-10-26	0	8.000	-	8.100	-	-	0	0	-	0.069	-	0.070	-	-	0	-	0.00%
2004-10-25	0	8.000	-	8.000	-	-	52	374	7.1923	0.069	-	0.069	-	-	6,028	0.0620	0.00%
2004-10-21	0	8.000	-	8.000	8.000	8.000	5,000	40,000	8.0000	0.069	-	0.069	0.069	0.069	579,600	0.0690	0.00%
2004-10-20	0	8.000	7.800	8.250	8.000	8.100	27,600	220,260	7.9804	0.069	0.067	0.071	0.069	0.070	3,199,391	0.0688	-1.23%
2004-10-19	0	8.100	8.000	8.200	-	-	9,000	70,200	7.8000	0.070	0.069	0.071	-	-	1,043,280	0.0673	0.00%
2004-10-18	0	8.100	8.000	-	-	-	1,000	7,500	7.5000	0.070	0.069	-	-	-	115,920	0.0647	0.00%
2004-10-15	0	8.100	7.900	8.350	8.000	8.100	15,000	120,750	8.0500	0.070	0.068	0.072	0.069	0.070	1,738,800	0.0694	1.25%
2004-10-14	0	8.000	-	8.000	-	-	0	0	-	0.069	-	0.069	-	-	0	-	-0.62%
2004-10-13	0	8.050	7.800	8.200	8.050	8.050	14,940	118,785	7.9508	0.069	0.067	0.071	0.069	0.069	1,731,844	0.0686	0.63%
2004-10-12	0	8.000	7.700	8.100	-	-	4,000	30,800	7.7000	0.069	0.066	0.070	-	-	463,680	0.0664	0.00%
2004-10-11	0	8.000	7.600	8.100	-	-	1,000	7,560	7.5600	0.069	0.066	0.070	-	-	115,920	0.0652	0.00%
2004-10-08	0	8.000	7.600	8.150	-	-	1,360	10,200	7.5000	0.069	0.066	0.070	-	-	157,651	0.0647	0.00%
2004-10-07	0	8.000	-	8.200	8.000	8.200	15,400	124,410	8.0786	0.069	-	0.071	0.069	0.071	1,785,168	0.0697	3.23%
2004-10-06	0	7.750	7.700	8.050	7.750	7.900	17,720	136,150	7.6834	0.067	0.066	0.069	0.067	0.068	2,054,102	0.0663	-4.32%
2004-10-05	0	8.100	-	8.450	-	-	2,680	20,100	7.5000	0.070	-	0.073	-	-	310,666	0.0647	0.00%
2004-10-04	0	8.100	7.900	-	8.100	8.100	8,600	67,140	7.8070	0.070	0.068	-	0.070	0.070	996,912	0.0673	5.19%
2004-09-30	0	7.700	7.500	8.000	7.700	7.700	7,260	54,998	7.5755	0.066	0.065	0.069	0.066	0.066	841,579	0.0654	1.32%
2004-09-28	0	7.600	7.400	7.650	-	-	1,200	8,640	7.2000	0.066	0.064	0.066	-	-	139,104	0.0621	0.00%
2004-09-27	0	7.600	7.200	7.600	-	-	0	0	-	0.066	0.062	0.066	-	-	0	-	-1.30%
2004-09-24	0	7.700	-	7.700	7.700	7.700	5,000	38,500	7.7000	0.066	-	0.066	0.066	0.066	579,600	0.0664	3.36%
2004-09-23	0	7.450	7.450	7.500	7.450	7.450	15,400	114,650	7.4448	0.064	0.064	0.065	0.064	0.064	1,785,168	0.0642	0.00%
2004-09-22	0	7.450	7.300	-	7.350	7.450	32,800	241,130	7.3515	0.064	0.063	-	0.063	0.064	3,802,175	0.0634	0.00%
2004-09-21	0	7.450	7.350	7.450	7.500	7.500	28,837	211,685	7.3407	0.064	0.063	0.064	0.065	0.065	3,342,784	0.0633	-0.67%
2004-09-20	0	7.500	7.300	7.500	7.400	7.500	13,200	97,220	7.3652	0.065	0.063	0.065	0.064	0.065	1,530,144	0.0635	1.35%
2004-09-17	0	7.400	7.300	7.500	7.400	7.400	17,200	123,680	7.1907	0.064	0.063	0.065	0.064	0.064	1,993,824	0.0620	1.37%
2004-09-16	0	7.300	7.200	7.500	7.300	7.300	6,840	49,012	7.1655	0.063	0.062	0.065	0.063	0.063	792,893	0.0618	0.69%
2004-09-15	0	7.250	7.250	7.500	7.250	7.250	10,000	72,500	7.2500	0.063	0.063	0.065	0.063	0.063	1,159,200	0.0625	-2.03%
2004-09-14	0	7.400	7.200	7.400	7.300	7.400	28,920	210,352	7.2736	0.064	0.062	0.064	0.063	0.064	3,352,406	0.0627	3.50%
2004-09-13	0	7.150	6.900	7.150	-	-	1,200	7,920	6.6000	0.062	0.060	0.062	-	-	139,104	0.0569	0.00%
2004-09-10	0	7.150	7.150	7.400	-	-	0	0	-	0.062	0.062	0.064	-	-	0	-	1.42%
2004-09-09	0	7.050	7.050	7.300	-	-	2,480	16,616	6.7000	0.061	0.061	0.063	-	-	287,482	0.0578	3.68%
2004-09-08	0	6.800	6.800	7.300	6.800	6.800	15,000	102,000	6.8000	0.059	0.059	0.063	0.059	0.059	1,738,800	0.0587	-2.16%
2004-09-07	0	6.950	6.800	7.300	-	-	0	0	-	0.060	0.059	0.063	-	-	0	-	0.00%
2004-09-06	0	6.950	-	7.400	6.950	6.950	10,280	71,390	6.9446	0.060	-	0.064	0.060	0.060	1,191,657	0.0599	-6.08%
2004-09-03	0	7.400	7.100	7.500	7.000	7.500	25,280	181,626	7.1846	0.064	0.061	0.065	0.060	0.065	2,930,457	0.0620	5.71%
2004-09-02	0	7.000	-	7.350	7.000	7.000	14,080	96,520	6.8551	0.060	-	0.063	0.060	0.060	1,632,153	0.0591	0.72%
2004-09-01	0	6.950	-	7.500	6.950	6.950	11,200	77,540	6.9232	0.060	-	0.065	0.060	0.060	1,298,304	0.0597	-4.79%
2004-08-31	0	7.300	-	7.700	-	-	0	0	-	0.063	-	0.066	-	-	0	-	0.00%
2004-08-30	0	7.300	-	7.650	-	-	200	1,400	7.0000	0.063	-	0.066	-	-	23,184	0.0604	0.00%
2004-08-27	0	7.300	7.300	7.400	7.000	7.000	5,000	35,000	7.0000	0.063	0.063	0.064	0.060	0.060	579,600	0.0604	-1.35%
2004-08-26	0	7.400	-	7.800	-	-	5,320	36,176	6.8000	0.064	-	0.067	-	-	616,694	0.0587	0.00%
2004-08-25	0	7.400	7.100	7.500	7.100	7.400	26,060	184,708	7.0878	0.064	0.061	0.065	0.061	0.064	3,020,875	0.0611	0.68%
2004-08-24	0	7.350	-	7.700	-	-	800	5,520	6.9000	0.063	-	0.066	-	-	92,736	0.0595	0.00%
2004-08-23	0	7.350	-	7.750	-	-	0	0	-	0.063	-	0.067	-	-	0	-	0.00%
2004-08-20	0	7.350	-	7.700	-	-	400	2,600	6.5000	0.063	-	0.066	-	-	46,368	0.0561	0.00%
2004-08-19	0	7.350	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2004-08-18	0	7.350	-	7.700	-	-	0	0	-	0.063	-	0.066	-	-	0	-	0.00%
2004-08-17	0	7.350	-	7.350	-	-	2,400	16,320	6.8000	0.063	-	0.063	-	-	278,208	0.0587	-0.68%
2004-08-16	0	7.400	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2004-08-13	0	7.400	-	7.800	-	-	0	0	-	0.064	-	0.067	-	-	0	-	0.00%
2004-08-12	0	7.400	-	7.800	-	-	0	0	-	0.064	-	0.067	-	-	0	-	0.00%
2004-08-11	0	7.400	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2004-08-10	0	7.400	7.100	7.750	7.100	7.400	15,000	109,500	7.3000	0.064	0.061	0.067	0.061	0.064	1,738,800	0.0630	0.68%
2004-08-09	0	7.350	7.100	7.350	-	-	1,000	6,700	6.7000	0.063	0.061	0.063	-	-	115,920	0.0578	-0.68%
2004-08-06	0	7.400	7.000	7.650	-	-	200	1,380	6.9000	0.064	0.060	0.066	-	-	23,184	0.0595	0.00%
2004-08-05	0	7.400	7.400	7.750	7.400	7.400	5,880	43,160	7.3401	0.064	0.064	0.067	0.064	0.064	681,609	0.0633	-5.13%
2004-08-04	0	7.800	7.450	7.800	-	-	800	5,720	7.1500	0.067	0.064	0.067	-	-	92,736	0.0617	-0.64%
2004-08-03	0	7.850	-	7.850	-	-	0	0	-	0.068	-	0.068	-	-	0	-	-0.63%
2004-08-02	0	7.900	-	7.900	-	-	0	0	-	0.068	-	0.068	-	-	0	-	-0.63%
2004-07-30	0	7.950	-	7.950	-	-	3,720	26,784	7.2000	0.069	-	0.069	-	-	431,222	0.0621	-0.63%
2004-07-29	0	8.000	-	8.000	-	-	0	0	-	0.069	-	0.069	-	-	0	-	-1.84%
2004-07-28	0	8.150	7.100	8.150	-	-	0	0	-	0.070	0.061	0.070	-	-	0	-	-0.61%
2004-07-27	0	8.200	6.550	8.200	-	-	0	0	-	0.071	0.057	0.071	-	-	0	-	-1.20%
2004-07-26	0	8.300	-	8.300	-	-	0	0	-	0.072	-	0.072	-	-	0	-	-1.19%
2004-07-23	0	8.400	-	8.400	8.400	8.400	9,480	76,944	8.1165	0.072	-	0.072	0.072	0.072	1,098,921	0.0700	0.00%
2004-07-22	0	8.400	-	8.400	-	-	2,560	19,968	7.8000	0.072	-	0.072	-	-	296,755	0.0673	0.00%
2004-07-21	0	8.400	7.900	-	8.200	8.400	16,000	125,980	7.8738	0.072	0.068	-	0.071	0.072	1,854,720	0.0679	7.69%
2004-07-20	0	7.800	7.200	-	6.900	7.800	24,640	179,740	7.2946	0.067	0.062	-	0.060	0.067	2,856,268	0.0629	13.04%
2004-07-19	0	6.900	6.900	-	-	-	800	5,120	6.4000	0.060	0.060	-	-	-	92,736	0.0552	4.55%
2004-07-16	0	6.600	6.600	-	-	-	0	0	-	0.057	0.057	-	-	-	0	-	0.00%
2004-07-15	0	6.600	6.600	6.900	6.600	6.700	25,600	169,590	6.6246	0.057	0.057	0.060	0.057	0.058	2,967,551	0.0571	-1.49%
2004-07-14	0	6.700	6.700	-	-	-	720	4,608	6.4000	0.058	0.058	-	-	-	83,462	0.0552	0.75%
2004-07-13	0	6.650	6.500	-	6.650	6.650	5,000	33,250	6.6500	0.057	0.056	-	0.057	0.057	579,600	0.0574	0.76%
2004-07-12	0	6.600	6.400	7.500	6.600	6.600	5,800	37,720	6.5034	0.057	0.055	0.065	0.057	0.057	672,336	0.0561	1.54%
2004-07-09	0	6.500	6.400	7.300	-	-	680	4,080	6.0000	0.056	0.055	0.063	-	-	78,826	0.0518	0.00%
2004-07-08	0	6.500	6.400	7.600	-	-	200	1,220	6.1000	0.056	0.055	0.066	-	-	23,184	0.0526	0.00%
2004-07-07	0	6.500	-	6.850	6.500	6.700	15,400	102,100	6.6299	0.056	-	0.059	0.056	0.058	1,785,168	0.0572	0.00%
2004-07-06	0	6.500	6.500	6.700	6.500	6.500	14,000	89,800	6.4143	0.056	0.056	0.058	0.056	0.056	1,622,880	0.0553	0.00%
2004-07-05	0	6.500	6.500	6.600	-	-	400	2,460	6.1500	0.056	0.056	0.057	-	-	46,368	0.0531	0.78%
2004-07-02	0	6.450	6.450	6.700	-	-	0	0	-	0.056	0.056	0.058	-	-	0	-	0.78%
2004-06-30	0	6.400	6.300	-	6.400	6.400	11,280	71,552	6.3433	0.055	0.054	-	0.055	0.055	1,307,577	0.0547	-0.78%
2004-06-29	0	6.450	-	6.450	-	-	0	0	-	0.056	-	0.056	-	-	0	-	0.00%
2004-06-28	0	6.450	6.400	6.700	-	-	280	1,680	6.0000	0.056	0.055	0.058	-	-	32,458	0.0518	0.00%
2004-06-25	0	6.450	6.450	6.700	-	-	400	2,460	6.1500	0.056	0.056	0.058	-	-	46,368	0.0531	0.78%
2004-06-24	0	6.400	6.400	6.700	-	-	0	0	-	0.055	0.055	0.058	-	-	0	-	0.00%
2004-06-23	0	6.400	6.400	-	-	-	2,000	12,200	6.1000	0.055	0.055	-	-	-	231,840	0.0526	0.00%
2004-06-21	0	6.400	6.400	6.700	6.400	6.400	10,000	64,000	6.4000	0.055	0.055	0.058	0.055	0.055	1,159,200	0.0552	-0.78%
2004-06-18	0	6.450	6.400	6.650	6.450	6.450	15,000	96,750	6.4500	0.056	0.055	0.057	0.056	0.056	1,738,800	0.0556	-0.77%
2004-06-17	0	6.500	6.450	6.550	6.500	6.500	14,600	93,980	6.4370	0.056	0.056	0.057	0.056	0.056	1,692,432	0.0555	-2.26%
2004-06-16	0	6.650	6.500	6.650	-	-	4,000	25,200	6.3000	0.057	0.056	0.057	-	-	463,680	0.0543	-0.75%
2004-06-15	0	6.700	6.500	6.700	6.700	6.700	5,000	33,500	6.7000	0.058	0.056	0.058	0.058	0.058	579,600	0.0578	-1.47%
2004-06-14	0	6.800	-	6.900	-	-	0	0	-	0.059	-	0.060	-	-	0	-	0.00%
2004-06-11	0	6.800	6.800	-	6.800	6.800	7,400	49,840	6.7351	0.059	0.059	-	0.059	0.059	857,808	0.0581	-2.86%
2004-06-10	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2004-06-09	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2004-06-08	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2004-06-07	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2004-06-04	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2004-06-03	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2004-06-02	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2004-06-01	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2004-05-31	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2004-05-28	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2004-05-27	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2004-05-25	0	7.000	-	7.250	-	-	0	0	-	0.060	-	0.063	-	-	0	-	0.00%
2004-05-24	0	7.000	-	7.350	-	-	0	0	-	0.060	-	0.063	-	-	0	-	0.00%
2004-05-21	0	7.000	-	7.350	-	-	0	0	-	0.060	-	0.063	-	-	0	-	0.00%
2004-05-20	0	7.000	6.800	7.350	-	-	0	0	-	0.060	0.059	0.063	-	-	0	-	0.00%
2004-05-19	0	7.000	6.800	7.250	7.000	7.000	5,000	35,000	7.0000	0.060	0.059	0.063	0.060	0.060	579,600	0.0604	2.94%
2004-05-18	0	6.800	6.450	7.000	-	-	1,400	8,400	6.0000	0.059	0.056	0.060	-	-	162,288	0.0518	0.00%
2004-05-17	0	6.800	6.200	7.000	6.800	6.800	19,000	126,240	6.6442	0.059	0.053	0.060	0.059	0.059	2,202,480	0.0573	0.00%
2004-05-14	0	6.800	6.800	7.200	-	-	2,040	13,056	6.4000	0.059	0.059	0.062	-	-	236,477	0.0552	0.00%
2004-05-13	0	6.800	6.800	-	6.800	6.800	10,800	73,280	6.7852	0.059	0.059	-	0.059	0.059	1,251,936	0.0585	-5.56%
2004-05-12	0	7.200	7.000	7.500	7.200	7.200	8,200	57,120	6.9659	0.062	0.060	0.065	0.062	0.062	950,544	0.0601	0.00%
2004-05-11	0	7.200	7.000	7.600	7.200	7.400	23,800	170,960	7.1832	0.062	0.060	0.066	0.062	0.064	2,758,895	0.0620	-2.04%
2004-05-10	0	7.350	7.350	7.900	7.250	7.250	7,000	49,650	7.0929	0.063	0.063	0.068	0.063	0.063	811,440	0.0612	-3.29%
2004-05-07	0	7.600	7.500	8.650	7.600	7.600	10,000	76,000	7.6000	0.066	0.065	0.075	0.066	0.066	1,159,200	0.0656	-5.00%
2004-05-06	0	8.000	7.700	8.500	-	-	1,400	9,800	7.0000	0.069	0.066	0.073	-	-	162,288	0.0604	0.00%
2004-05-05	0	8.000	6.950	8.200	7.200	8.000	22,400	168,980	7.5438	0.069	0.060	0.071	0.062	0.069	2,596,607	0.0651	15.11%
2004-05-04	0	6.950	6.950	-	6.600	7.000	78,000	536,930	6.8837	0.060	0.060	-	0.057	0.060	9,041,758	0.0594	-0.71%
2004-05-03	0	7.000	-	7.000	7.000	7.400	89,780	639,526	7.1233	0.060	-	0.060	0.060	0.064	10,407,295	0.0614	-1.41%
2004-04-30	0	7.100	5.300	7.250	5.000	7.300	226,600	1,269,410	5.6020	0.061	0.046	0.063	0.043	0.063	26,267,466	0.0483	37.86%
2004-04-29	1	-	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2004-04-28	1	-	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2004-04-27	1	-	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2004-04-26	0	5.150	5.100	-	-	-	2,000	9,600	4.8000	0.044	0.044	-	-	-	231,840	0.0414	0.00%
2004-04-23	0	5.150	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2004-04-22	0	5.150	5.150	5.500	-	-	440	1,980	4.5000	0.044	0.044	0.047	-	-	51,005	0.0388	3.00%
2004-04-21	0	5.000	5.000	-	5.000	5.000	5,000	25,000	5.0000	0.043	0.043	-	0.043	0.043	579,600	0.0431	0.00%
2004-04-20	0	5.000	5.000	-	5.000	5.000	5,000	25,000	5.0000	0.043	0.043	-	0.043	0.043	579,600	0.0431	-3.85%
2004-04-19	0	5.200	5.100	5.400	-	-	1,200	5,820	4.8500	0.045	0.044	0.047	-	-	139,104	0.0418	0.00%
2004-04-16	0	5.200	5.000	-	-	-	400	1,980	4.9500	0.045	0.043	-	-	-	46,368	0.0427	0.00%
2004-04-15	0	5.200	5.000	-	-	-	6,000	28,800	4.8000	0.045	0.043	-	-	-	695,520	0.0414	0.00%
2004-04-14	0	5.200	5.000	5.600	-	-	200	940	4.7000	0.045	0.043	0.048	-	-	23,184	0.0405	0.00%
2004-04-13	0	5.200	5.150	5.300	5.200	5.200	7,000	35,900	5.1286	0.045	0.044	0.046	0.045	0.045	811,440	0.0442	4.00%
2004-04-08	0	5.000	5.000	5.200	5.000	5.000	10,000	50,000	5.0000	0.043	0.043	0.045	0.043	0.043	1,159,200	0.0431	0.00%
2004-04-07	0	5.000	5.000	5.150	-	-	0	0	-	0.043	0.043	0.044	-	-	0	-	0.00%
2004-04-06	0	5.000	5.000	-	5.000	5.000	18,800	93,240	4.9596	0.043	0.043	-	0.043	0.043	2,179,296	0.0428	0.00%
2004-04-02	0	5.000	5.000	-	5.000	5.000	5,014	25,068	4.9996	0.043	0.043	-	0.043	0.043	581,223	0.0431	0.00%
2004-04-01	0	5.000	5.000	-	-	-	800	3,880	4.8500	0.043	0.043	-	-	-	92,736	0.0418	0.00%
2004-03-31	0	5.000	5.000	-	-	-	6,400	30,080	4.7000	0.043	0.043	-	-	-	741,888	0.0405	0.00%
2004-03-30	0	5.000	5.000	-	5.000	5.000	5,800	28,840	4.9724	0.043	0.043	-	0.043	0.043	672,336	0.0429	0.00%
2004-03-29	0	5.000	5.000	-	5.000	5.000	5,000	25,000	5.0000	0.043	0.043	-	0.043	0.043	579,600	0.0431	-1.96%
2004-03-26	0	5.100	-	-	5.100	5.100	10,000	51,000	5.1000	0.044	-	-	0.044	0.044	1,159,200	0.0440	0.00%
2004-03-25	0	5.100	5.100	5.300	5.100	5.200	10,600	54,380	5.1302	0.044	0.044	0.046	0.044	0.045	1,228,752	0.0443	-1.92%
2004-03-24	0	5.200	5.100	-	5.100	5.200	10,000	51,500	5.1500	0.045	0.044	-	0.044	0.045	1,159,200	0.0444	4.00%
2004-03-23	0	5.000	5.000	5.300	5.000	5.000	15,360	76,440	4.9766	0.043	0.043	0.046	0.043	0.043	1,780,531	0.0429	-6.54%
2004-03-22	0	5.350	5.000	5.550	5.100	5.350	116,400	603,160	5.1818	0.046	0.043	0.048	0.044	0.046	13,493,085	0.0447	7.00%
2004-03-19	0	5.000	4.800	-	4.800	5.000	30,660	147,036	4.7957	0.043	0.041	-	0.041	0.043	3,554,106	0.0414	4.17%
2004-03-18	0	4.800	4.500	5.150	4.800	5.200	136,740	670,800	4.9057	0.041	0.039	0.044	0.041	0.045	15,850,897	0.0423	9.09%
2004-03-17	0	4.400	4.400	-	-	-	1,000	4,150	4.1500	0.038	0.038	-	-	-	115,920	0.0358	4.76%
2004-03-16	0	4.200	4.200	-	-	-	0	0	-	0.036	0.036	-	-	-	0	-	5.00%
2004-03-15	0	4.000	3.500	-	-	-	0	0	-	0.035	0.030	-	-	-	0	-	0.00%
2004-03-12	0	4.000	3.600	4.000	4.000	4.000	5,280	20,952	3.9682	0.035	0.031	0.035	0.035	0.035	612,057	0.0342	3.90%
2004-03-11	0	3.850	3.500	-	-	-	0	0	-	0.033	0.030	-	-	-	0	-	0.00%
2004-03-10	0	3.850	3.850	4.200	3.850	4.200	36,800	150,100	4.0788	0.033	0.033	0.036	0.033	0.036	4,265,855	0.0352	-3.75%
2004-03-09	0	4.000	3.800	4.200	-	-	0	0	-	0.035	0.033	0.036	-	-	0	-	0.00%
2004-03-08	0	4.000	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-03-05	0	4.000	3.800	4.200	4.000	4.000	10,080	40,280	3.9960	0.035	0.033	0.036	0.035	0.035	1,168,473	0.0345	0.00%
2004-03-04	0	4.000	3.800	4.200	4.000	4.025	12,040	48,081	3.9934	0.035	0.033	0.036	0.035	0.035	1,395,676	0.0344	0.00%
2004-03-03	0	4.000	4.000	-	3.800	3.800	5,000	19,000	3.8000	0.035	0.035	-	0.033	0.033	579,600	0.0328	0.00%
2004-03-02	0	4.000	3.900	-	-	-	2,940	11,319	3.8500	0.035	0.034	-	-	-	340,805	0.0332	0.00%
2004-03-01	0	4.000	4.000	-	3.950	4.000	19,483	77,234	3.9642	0.035	0.035	-	0.034	0.035	2,258,469	0.0342	0.00%
2004-02-27	0	4.000	-	4.200	4.000	4.000	5,760	22,888	3.9736	0.035	-	0.036	0.035	0.035	667,699	0.0343	0.00%
2004-02-26	0	4.000	4.000	4.350	4.000	4.000	5,400	21,440	3.9704	0.035	0.035	0.038	0.035	0.035	625,968	0.0343	-9.09%
2004-02-25	0	4.400	4.000	4.400	-	-	3,000	11,400	3.8000	0.038	0.035	0.038	-	-	347,760	0.0328	-1.12%
2004-02-24	0	4.450	4.000	4.450	-	-	0	0	-	0.038	0.035	0.038	-	-	0	-	-1.11%
2004-02-23	0	4.500	4.000	4.500	-	-	0	0	-	0.039	0.035	0.039	-	-	0	-	-2.17%
2004-02-20	0	4.600	4.000	4.800	-	-	1,800	7,020	3.9000	0.040	0.035	0.041	-	-	208,656	0.0336	0.00%
2004-02-19	0	4.600	4.000	4.800	4.600	4.600	5,000	23,000	4.6000	0.040	0.035	0.041	0.040	0.040	579,600	0.0397	4.55%
2004-02-18	0	4.400	4.000	4.600	-	-	785	3,023	3.8510	0.038	0.035	0.040	-	-	90,997	0.0332	0.00%
2004-02-17	0	4.400	4.400	4.800	4.400	4.500	25,000	108,500	4.3400	0.038	0.038	0.041	0.038	0.039	2,897,999	0.0374	-2.22%
2004-02-16	0	4.500	4.200	4.600	-	-	0	0	-	0.039	0.036	0.040	-	-	0	-	0.00%
2004-02-13	0	4.500	4.000	4.500	-	-	2,000	7,200	3.6000	0.039	0.035	0.039	-	-	231,840	0.0311	-1.10%
2004-02-12	0	4.550	4.550	5.000	4.550	4.550	20,600	91,130	4.4238	0.039	0.039	0.043	0.039	0.039	2,387,951	0.0382	-1.09%
2004-02-11	0	4.600	-	4.700	-	-	680	2,720	4.0000	0.040	-	0.041	-	-	78,826	0.0345	0.00%
2004-02-10	0	4.600	-	4.600	4.600	4.600	8,000	35,900	4.4875	0.040	-	0.040	0.040	0.040	927,360	0.0387	-4.17%
2004-02-09	0	4.800	4.600	5.000	4.800	4.800	20,600	98,700	4.7913	0.041	0.040	0.043	0.041	0.041	2,387,951	0.0413	0.00%
2004-02-06	0	4.800	4.700	5.000	4.600	4.800	28,840	136,524	4.7338	0.041	0.041	0.043	0.040	0.041	3,343,132	0.0408	0.00%
2004-02-05	0	4.800	-	4.800	-	-	4,440	20,780	4.6802	0.041	-	0.041	-	-	514,685	0.0404	-4.00%
2004-02-04	0	5.000	-	5.000	-	-	7,760	36,472	4.7000	0.043	-	0.043	-	-	899,539	0.0405	0.00%
2004-02-03	0	5.000	-	5.000	5.000	5.000	10,000	50,000	5.0000	0.043	-	0.043	0.043	0.043	1,159,200	0.0431	-0.99%
2004-02-02	0	5.050	-	5.050	-	-	0	0	-	0.044	-	0.044	-	-	0	-	0.00%
2004-01-30	0	5.050	-	5.150	-	-	0	0	-	0.044	-	0.044	-	-	0	-	0.00%
2004-01-29	0	5.050	-	5.050	-	-	2,160	10,368	4.8000	0.044	-	0.044	-	-	250,387	0.0414	0.00%
2004-01-28	0	5.050	-	5.150	-	-	1,000	4,700	4.7000	0.044	-	0.044	-	-	115,920	0.0405	0.00%
2004-01-27	0	5.050	4.800	5.100	5.050	5.050	17,220	84,795	4.9242	0.044	0.041	0.044	0.044	0.044	1,996,142	0.0425	1.00%
2004-01-26	0	5.000	-	5.200	-	-	1,200	5,640	4.7000	0.043	-	0.045	-	-	139,104	0.0405	0.00%
2004-01-21	0	5.000	4.700	-	4.900	5.000	40,400	198,830	4.9215	0.043	0.041	-	0.042	0.043	4,683,167	0.0425	2.04%
2004-01-20	0	4.900	4.800	5.000	-	-	15,980	76,704	4.8000	0.042	0.041	0.043	-	-	1,852,401	0.0414	0.00%
2004-01-19	0	4.900	4.600	5.000	-	-	200	920	4.6000	0.042	0.040	0.043	-	-	23,184	0.0397	0.00%
2004-01-16	0	4.900	-	5.000	-	-	0	0	-	0.042	-	0.043	-	-	0	-	0.00%
2004-01-15	0	4.900	4.550	5.000	4.700	4.900	23,080	109,994	4.7658	0.042	0.039	0.043	0.041	0.042	2,675,433	0.0411	5.38%
2004-01-14	0	4.650	4.650	-	4.600	4.800	40,600	185,890	4.5786	0.040	0.040	-	0.040	0.041	4,706,351	0.0395	1.09%
2004-01-13	0	4.600	-	4.650	4.600	4.600	5,600	25,580	4.5679	0.040	-	0.040	0.040	0.040	649,152	0.0394	2.22%
2004-01-12	0	4.500	-	4.650	4.500	4.500	13,740	61,082	4.4456	0.039	-	0.040	0.039	0.039	1,592,740	0.0384	-1.10%
2004-01-09	0	4.550	-	4.600	4.550	4.550	14,400	64,640	4.4889	0.039	-	0.040	0.039	0.039	1,669,248	0.0387	-1.09%
2004-01-08	0	4.600	4.500	4.800	4.600	4.600	10,000	46,000	4.6000	0.040	0.039	0.041	0.040	0.040	1,159,200	0.0397	0.00%
2004-01-07	0	4.600	-	4.775	4.600	4.600	11,643	53,065	4.5577	0.040	-	0.041	0.040	0.040	1,349,656	0.0393	0.00%
2004-01-06	0	4.600	4.500	4.700	4.500	4.600	20,048	89,202	4.4494	0.040	0.039	0.041	0.039	0.040	2,323,964	0.0384	4.55%
2004-01-05	0	4.400	4.200	-	-	-	3,420	13,680	4.0000	0.038	0.036	-	-	-	396,446	0.0345	0.00%
2004-01-02	0	4.400	-	-	4.200	4.400	25,200	108,080	4.2889	0.038	-	-	0.036	0.038	2,921,183	0.0370	4.76%
2003-12-31	0	4.200	4.200	4.400	4.200	4.200	5,800	24,120	4.1586	0.036	0.036	0.038	0.036	0.036	672,336	0.0359	0.00%
2003-12-30	0	4.200	4.000	4.300	4.000	4.200	28,442	113,820	4.0018	0.036	0.035	0.037	0.035	0.036	3,296,996	0.0345	7.69%
2003-12-29	0	3.900	3.600	-	-	-	400	1,480	3.7000	0.034	0.031	-	-	-	46,368	0.0319	0.00%
2003-12-24	0	3.900	3.600	3.900	3.900	3.900	5,000	19,500	3.9000	0.034	0.031	0.034	0.034	0.034	579,600	0.0336	2.63%
2003-12-23	0	3.800	3.700	3.900	3.500	3.800	32,680	119,478	3.6560	0.033	0.032	0.034	0.030	0.033	3,788,265	0.0315	4.11%
2003-12-22	0	3.650	3.450	3.650	-	-	200	640	3.2000	0.031	0.030	0.031	-	-	23,184	0.0276	0.00%
2003-12-19	0	3.650	-	3.800	-	-	7,600	25,080	3.3000	0.031	-	0.033	-	-	880,992	0.0285	0.00%
2003-12-18	0	3.650	-	3.800	3.650	3.650	15,656	56,948	3.6375	0.031	-	0.033	0.031	0.031	1,814,843	0.0314	2.10%
2003-12-17	0	3.575	-	3.575	-	-	0	0	-	0.031	-	0.031	-	-	0	-	-0.69%
2003-12-16	0	3.600	-	3.600	-	-	1,600	5,440	3.4000	0.031	-	0.031	-	-	185,472	0.0293	-1.37%
2003-12-15	0	3.650	-	3.700	-	-	0	0	-	0.031	-	0.032	-	-	0	-	0.00%
2003-12-12	0	3.650	-	3.700	-	-	0	0	-	0.031	-	0.032	-	-	0	-	0.00%
2003-12-11	0	3.650	-	3.700	-	-	1,000	3,500	3.5000	0.031	-	0.032	-	-	115,920	0.0302	0.00%
2003-12-10	0	3.650	-	3.700	-	-	0	0	-	0.031	-	0.032	-	-	0	-	0.00%
2003-12-09	0	3.650	3.600	3.750	3.550	3.750	27,001	96,453	3.5722	0.031	0.031	0.032	0.031	0.032	3,129,955	0.0308	4.29%
2003-12-08	0	3.500	3.325	3.750	3.400	3.500	64,080	222,056	3.4653	0.030	0.029	0.032	0.029	0.030	7,428,152	0.0299	2.94%
2003-12-05	0	3.400	3.050	3.400	3.200	3.400	45,977	150,704	3.2778	0.029	0.026	0.029	0.028	0.029	5,329,653	0.0283	13.33%
2003-12-04	0	3.000	-	3.100	3.000	3.000	6,000	17,800	2.9667	0.026	-	0.027	0.026	0.026	695,520	0.0256	0.00%
2003-12-03	0	3.000	2.900	3.200	2.900	3.000	31,400	93,490	2.9774	0.026	0.025	0.028	0.025	0.026	3,639,887	0.0257	9.09%
2003-12-02	0	2.750	2.600	2.900	-	-	0	0	-	0.024	0.022	0.025	-	-	0	-	0.00%
2003-12-01	0	2.750	2.550	-	2.700	2.750	17,960	47,780	2.6604	0.024	0.022	-	0.023	0.024	2,081,923	0.0229	3.77%
2003-11-28	0	2.650	2.450	2.700	-	-	400	960	2.4000	0.023	0.021	0.023	-	-	46,368	0.0207	0.00%
2003-11-27	0	2.650	2.500	2.700	-	-	400	960	2.4000	0.023	0.022	0.023	-	-	46,368	0.0207	0.00%
2003-11-26	0	2.650	2.400	-	-	-	1,000	2,380	2.3800	0.023	0.021	-	-	-	115,920	0.0205	0.00%
2003-11-25	0	2.650	2.450	2.750	2.650	2.650	5,600	14,630	2.6125	0.023	0.021	0.024	0.023	0.023	649,152	0.0225	6.00%
2003-11-24	0	2.500	2.400	-	-	-	840	1,848	2.2000	0.022	0.021	-	-	-	97,373	0.0190	0.00%
2003-11-21	0	2.500	2.400	-	2.400	2.500	14,000	34,100	2.4357	0.022	0.021	-	0.021	0.022	1,622,880	0.0210	0.00%
2003-11-20	0	2.500	2.400	-	-	-	1,280	2,944	2.3000	0.022	0.021	-	-	-	148,378	0.0198	0.00%
2003-11-19	0	2.500	2.350	-	-	-	4,800	10,800	2.2500	0.022	0.020	-	-	-	556,416	0.0194	0.00%
2003-11-18	0	2.500	2.400	-	-	-	0	0	-	0.022	0.021	-	-	-	0	-	0.00%
2003-11-17	0	2.500	2.450	-	-	-	0	0	-	0.022	0.021	-	-	-	0	-	0.00%
2003-11-14	0	2.500	2.500	-	2.500	2.500	16,800	41,730	2.4839	0.022	0.022	-	0.022	0.022	1,947,456	0.0214	-10.71%
2003-11-13	0	2.800	2.600	3.000	2.700	2.800	11,400	30,930	2.7132	0.024	0.022	0.026	0.023	0.024	1,321,488	0.0234	3.70%
2003-11-12	0	2.700	2.700	-	-	-	3,160	7,426	2.3500	0.023	0.023	-	-	-	366,307	0.0203	3.85%
2003-11-11	0	2.600	-	-	-	-	0	0	-	0.022	-	-	-	-	0	-	0.00%
2003-11-10	0	2.600	2.600	2.800	2.450	2.600	16,000	40,700	2.5438	0.022	0.022	0.024	0.021	0.022	1,854,720	0.0219	6.12%
2003-11-07	0	2.450	2.450	-	-	-	1,400	3,220	2.3000	0.021	0.021	-	-	-	162,288	0.0198	4.26%
2003-11-06	0	2.350	2.350	-	-	-	0	0	-	0.020	0.020	-	-	-	0	-	2.17%
2003-11-05	0	2.300	2.300	-	-	-	160	336	2.1000	0.020	0.020	-	-	-	18,547	0.0181	2.22%
2003-11-04	0	2.250	2.250	-	-	-	2,096	4,506	2.1498	0.019	0.019	-	-	-	242,968	0.0185	0.00%
2003-11-03	0	2.250	2.200	-	-	-	400	840	2.1000	0.019	0.019	-	-	-	46,368	0.0181	0.00%
2003-10-31	0	2.250	2.200	-	2.250	2.250	5,000	11,250	2.2500	0.019	0.019	-	0.019	0.019	579,600	0.0194	0.00%
2003-10-30	0	2.250	-	-	-	-	200	420	2.1000	0.019	-	-	-	-	23,184	0.0181	0.00%
2003-10-29	0	2.250	2.200	-	-	-	200	410	2.0500	0.019	0.019	-	-	-	23,184	0.0177	0.00%
2003-10-28	0	2.250	2.250	2.350	2.150	2.150	7,120	14,990	2.1053	0.019	0.019	0.020	0.019	0.019	825,350	0.0182	4.65%
2003-10-27	0	2.150	2.150	-	-	-	0	0	-	0.019	0.019	-	-	-	0	-	0.00%
2003-10-24	0	2.150	2.150	-	-	-	0	0	-	0.019	0.019	-	-	-	0	-	0.00%
2003-10-23	0	2.150	-	-	2.150	2.150	20,000	43,000	2.1500	0.019	-	-	0.019	0.019	2,318,399	0.0185	0.00%
2003-10-22	0	2.150	2.150	2.350	2.150	2.150	19,800	42,090	2.1258	0.019	0.019	0.020	0.019	0.019	2,295,215	0.0183	-8.51%
2003-10-21	0	2.350	-	-	-	-	200	420	2.1000	0.020	-	-	-	-	23,184	0.0181	0.00%
2003-10-20	0	2.350	-	-	-	-	200	440	2.2000	0.020	-	-	-	-	23,184	0.0190	0.00%
2003-10-17	0	2.350	2.200	2.550	-	-	400	840	2.1000	0.020	0.019	0.022	-	-	46,368	0.0181	0.00%
2003-10-16	0	2.350	2.200	-	-	-	0	0	-	0.020	0.019	-	-	-	0	-	0.00%
2003-10-15	0	2.350	2.300	-	2.350	2.350	5,000	11,750	2.3500	0.020	0.020	-	0.020	0.020	579,600	0.0203	0.00%
2003-10-14	0	2.350	2.200	-	-	-	800	1,680	2.1000	0.020	0.019	-	-	-	92,736	0.0181	0.00%
2003-10-13	0	2.350	2.150	2.500	2.100	2.350	36,400	79,830	2.1931	0.020	0.019	0.022	0.018	0.020	4,219,487	0.0189	2.17%
2003-10-10	0	2.300	2.250	2.350	2.250	2.300	15,000	34,000	2.2667	0.020	0.019	0.020	0.019	0.020	1,738,800	0.0196	-2.13%
2003-10-09	0	2.350	-	2.350	-	-	0	0	-	0.020	-	0.020	-	-	0	-	-2.08%
2003-10-08	0	2.400	-	2.600	-	-	4,000	8,800	2.2000	0.021	-	0.022	-	-	463,680	0.0190	0.00%
2003-10-07	0	2.400	-	2.500	-	-	0	0	-	0.021	-	0.022	-	-	0	-	0.00%
2003-10-06	0	2.400	-	2.600	-	-	480	1,080	2.2500	0.021	-	0.022	-	-	55,642	0.0194	0.00%
2003-10-03	0	2.400	-	-	-	-	0	0	-	0.021	-	-	-	-	0	-	0.00%
2003-10-02	0	2.400	2.300	2.600	2.400	2.400	24,400	57,900	2.3730	0.021	0.020	0.022	0.021	0.021	2,828,447	0.0205	-4.00%
2003-09-30	0	2.500	-	-	-	-	0	0	-	0.022	-	-	-	-	0	-	0.00%
2003-09-29	0	2.500	-	2.525	2.500	2.500	10,000	25,000	2.5000	0.022	-	0.022	0.022	0.022	1,159,200	0.0216	-0.99%
2003-09-26	0	2.525	2.525	-	2.500	2.525	10,000	25,125	2.5125	0.022	0.022	-	0.022	0.022	1,159,200	0.0217	-0.98%
2003-09-25	0	2.550	-	2.550	-	-	440	1,056	2.4000	0.022	-	0.022	-	-	51,005	0.0207	-0.97%
2003-09-24	0	2.575	-	2.600	-	-	0	0	-	0.022	-	0.022	-	-	0	-	0.00%
2003-09-23	0	2.575	-	2.575	-	-	0	0	-	0.022	-	0.022	-	-	0	-	-0.96%
2003-09-22	0	2.600	-	2.600	-	-	0	0	-	0.022	-	0.022	-	-	0	-	-1.89%
2003-09-19	0	2.650	-	2.650	-	-	0	0	-	0.023	-	0.023	-	-	0	-	-3.64%
2003-09-18	0	2.750	-	2.750	-	-	1,200	2,880	2.4000	0.024	-	0.024	-	-	139,104	0.0207	-3.51%
2003-09-17	0	2.850	-	2.950	2.850	2.850	5,000	14,250	2.8500	0.025	-	0.025	0.025	0.025	579,600	0.0246	-3.39%
2003-09-16	0	2.950	-	2.950	-	-	800	2,240	2.8000	0.025	-	0.025	-	-	92,736	0.0242	-3.28%
2003-09-15	0	3.050	-	3.050	-	-	0	0	-	0.026	-	0.026	-	-	0	-	-0.81%
2003-09-11	0	3.075	-	3.075	-	-	0	0	-	0.027	-	0.027	-	-	0	-	-0.81%
2003-09-10	0	3.100	-	3.100	-	-	280	784	2.8000	0.027	-	0.027	-	-	32,458	0.0242	-0.80%
2003-09-09	0	3.125	-	3.125	-	-	9,640	28,774	2.9849	0.027	-	0.027	-	-	1,117,469	0.0257	-1.57%
2003-09-08	0	3.175	-	3.175	3.175	3.175	16,200	49,730	3.0698	0.027	-	0.027	0.027	0.027	1,877,904	0.0265	-0.78%
2003-09-05	0	3.200	-	3.300	3.200	3.300	20,524	65,124	3.1731	0.028	-	0.028	0.028	0.028	2,379,142	0.0274	-8.57%
2003-09-04	0	3.500	3.275	3.550	3.375	3.500	24,800	82,255	3.3167	0.030	0.028	0.031	0.029	0.030	2,874,815	0.0286	1.45%
2003-09-03	0	3.450	3.450	-	3.400	3.450	44,040	148,010	3.3608	0.030	0.030	-	0.029	0.030	5,105,116	0.0290	7.81%
2003-09-02	0	3.200	3.000	-	3.200	3.200	9,680	30,040	3.1033	0.028	0.026	-	0.028	0.028	1,122,105	0.0268	-3.03%
2003-09-01	0	3.300	-	3.500	3.300	3.300	13,900	44,090	3.1719	0.028	-	0.030	0.028	0.028	1,611,288	0.0274	0.00%
2003-08-29	0	3.300	3.275	-	3.050	3.300	22,800	71,650	3.1425	0.028	0.028	-	0.026	0.028	2,642,975	0.0271	3.12%
2003-08-28	0	3.200	3.075	-	3.000	3.200	17,700	52,945	2.9912	0.028	0.027	-	0.026	0.028	2,051,784	0.0258	6.67%
2003-08-27	0	3.000	3.000	-	3.000	3.000	8,720	23,914	2.7424	0.026	0.026	-	0.026	0.026	1,010,822	0.0237	15.38%
2003-08-26	0	2.600	2.600	-	2.500	2.500	6,560	16,088	2.4524	0.022	0.022	-	0.022	0.022	760,435	0.0212	4.00%
2003-08-25	0	2.500	2.450	2.700	2.400	2.500	16,320	37,492	2.2973	0.022	0.021	0.023	0.021	0.022	1,891,814	0.0198	8.70%
2003-08-22	0	2.300	2.275	2.500	2.300	2.400	33,560	78,948	2.3524	0.020	0.020	0.022	0.020	0.021	3,890,274	0.0203	-3.16%
2003-08-21	0	2.375	-	2.375	-	-	3,520	7,040	2.0000	0.020	-	0.020	-	-	408,038	0.0173	-1.04%
2003-08-20	0	2.400	2.250	2.400	2.200	2.400	21,883	48,816	2.2308	0.021	0.019	0.021	0.019	0.021	2,536,677	0.0192	9.09%
2003-08-19	0	2.200	-	2.200	2.200	2.300	23,600	52,700	2.2331	0.019	-	0.019	0.019	0.020	2,735,711	0.0193	0.00%
2003-08-18	0	2.200	-	2.300	2.200	2.200	23,600	51,200	2.1695	0.019	-	0.020	0.019	0.019	2,735,711	0.0187	0.00%
2003-08-15	0	2.200	2.000	2.375	2.100	2.400	107,006	233,937	2.1862	0.019	0.017	0.020	0.018	0.021	12,404,133	0.0189	4.76%
2003-08-14	0	2.100	2.000	2.100	1.680	2.150	51,940	97,687	1.8808	0.018	0.017	0.018	0.014	0.019	6,020,883	0.0162	35.48%
2003-08-13	0	1.550	1.550	-	-	-	1,880	2,528	1.3447	0.013	0.013	-	-	-	217,930	0.0116	34.78%
2003-08-12	0	1.150	1.150	-	-	-	0	0	-	0.010	0.010	-	-	-	0	-	4.55%
2003-08-11	0	1.100	1.100	-	-	-	400	400	1.0000	0.009	0.009	-	-	-	46,368	0.0086	1.85%
2003-08-08	0	1.080	1.020	-	1.080	1.080	5,000	5,400	1.0800	0.009	0.009	-	0.009	0.009	579,600	0.0093	20.00%
2003-08-07	0	0.900	0.900	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	0.00%
2003-08-06	0	0.900	0.900	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	0.00%
2003-08-05	0	0.900	0.900	-	0.900	0.900	13,720	11,974	0.8727	0.008	0.008	-	0.008	0.008	1,590,422	0.0075	2.27%
2003-08-04	0	0.880	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2003-08-01	0	0.880	0.880	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	0.00%
2003-07-31	0	0.880	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2003-07-30	0	0.880	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2003-07-29	0	0.880	-	-	0.880	0.880	5,000	4,400	0.8800	0.008	-	-	0.008	0.008	579,600	0.0076	2.33%
2003-07-28	0	0.860	-	-	-	-	2,000	1,560	0.7800	0.007	-	-	-	-	231,840	0.0067	0.00%
2003-07-25	0	0.860	-	-	-	-	2,800	2,268	0.8100	0.007	-	-	-	-	324,576	0.0070	0.00%
2003-07-24	0	0.860	0.750	-	0.830	0.860	63,000	53,570	0.8503	0.007	0.006	-	0.007	0.007	7,302,958	0.0073	3.61%
2003-07-23	0	0.830	-	0.830	-	-	0	0	-	0.007	-	0.007	-	-	0	-	0.00%
2003-07-22	0	0.830	-	0.830	-	-	0	0	-	0.007	-	0.007	-	-	0	-	0.00%
2003-07-21	0	0.830	0.550	0.830	-	-	0	0	-	0.007	0.005	0.007	-	-	0	-	0.00%
2003-07-18	0	0.830	0.400	-	-	-	0	0	-	0.007	0.003	-	-	-	0	-	0.00%
2003-07-17	0	0.830	-	0.830	-	-	0	0	-	0.007	-	0.007	-	-	0	-	0.00%
2003-07-16	0	0.830	0.410	0.830	-	-	0	0	-	0.007	0.004	0.007	-	-	0	-	0.00%
2003-07-15	0	0.830	0.400	-	-	-	0	0	-	0.007	0.003	-	-	-	0	-	0.00%
2003-07-14	0	0.830	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2003-07-11	0	0.830	0.410	0.900	-	-	0	0	-	0.007	0.004	0.008	-	-	0	-	0.00%
2003-07-10	0	0.830	0.410	-	-	-	0	0	-	0.007	0.004	-	-	-	0	-	0.00%
2003-07-09	0	0.830	-	-	-	-	12,000	9,960	0.8300	0.007	-	-	-	-	1,391,040	0.0072	0.00%
2003-07-08	0	0.830	-	-	-	-	2,000	1,460	0.7300	0.007	-	-	-	-	231,840	0.0063	0.00%
2003-07-07	0	0.830	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2003-07-04	0	0.830	0.750	-	0.830	0.830	5,000	4,150	0.8300	0.007	0.006	-	0.007	0.007	579,600	0.0072	3.75%
2003-07-03	0	0.800	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2003-07-02	0	0.800	0.720	-	0.800	0.800	5,000	4,000	0.8000	0.007	0.006	-	0.007	0.007	579,600	0.0069	-4.76%
2003-06-30	0	0.840	-	0.840	-	-	19	14	0.7368	0.007	-	0.007	-	-	2,202	0.0064	-1.18%
2003-06-27	0	0.850	-	0.850	-	-	0	0	-	0.007	-	0.007	-	-	0	-	-1.16%
2003-06-26	0	0.860	-	0.860	-	-	0	0	-	0.007	-	0.007	-	-	0	-	0.00%
2003-06-25	0	0.860	-	0.860	-	-	0	0	-	0.007	-	0.007	-	-	0	-	0.00%
2003-06-24	0	0.860	-	0.860	-	-	0	0	-	0.007	-	0.007	-	-	0	-	-1.15%
2003-06-23	0	0.870	-	0.870	-	-	0	0	-	0.008	-	0.008	-	-	0	-	-2.25%
2003-06-20	0	0.890	0.750	-	-	-	0	0	-	0.008	0.006	-	-	-	0	-	0.00%
2003-06-19	0	0.890	-	0.890	-	-	0	0	-	0.008	-	0.008	-	-	0	-	-1.11%
2003-06-18	0	0.900	0.850	0.900	-	-	1,600	1,280	0.8000	0.008	0.007	0.008	-	-	185,472	0.0069	0.00%
2003-06-17	0	0.900	-	-	-	-	1,200	924	0.7700	0.008	-	-	-	-	139,104	0.0066	0.00%
2003-06-16	0	0.900	0.800	0.980	0.880	0.900	10,400	9,212	0.8858	0.008	0.007	0.008	0.008	0.008	1,205,568	0.0076	5.88%
2003-06-13	0	0.850	-	-	-	-	300	228	0.7600	0.007	-	-	-	-	34,776	0.0066	0.00%
2003-06-12	0	0.850	0.780	-	-	-	4,800	3,456	0.7200	0.007	0.007	-	-	-	556,416	0.0062	0.00%
2003-06-11	0	0.850	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2003-06-10	0	0.850	0.750	0.900	0.850	0.850	30,960	26,220	0.8469	0.007	0.006	0.008	0.007	0.007	3,588,882	0.0073	0.00%
2003-06-09	0	0.850	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2003-06-06	0	0.850	0.770	-	0.850	0.850	20,000	17,000	0.8500	0.007	0.007	-	0.007	0.007	2,318,399	0.0073	0.00%
2003-06-05	0	0.850	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2003-06-03	0	0.850	0.750	-	-	-	0	0	-	0.007	0.006	-	-	-	0	-	0.00%
2003-06-02	0	0.850	0.780	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	0.00%
2003-05-30	0	0.850	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2003-05-29	0	0.850	0.750	-	-	-	800	584	0.7300	0.007	0.006	-	-	-	92,736	0.0063	0.00%
2003-05-28	0	0.850	0.750	-	-	-	2,000	1,320	0.6600	0.007	0.006	-	-	-	231,840	0.0057	0.00%
2003-05-27	0	0.850	-	-	-	-	1,200	900	0.7500	0.007	-	-	-	-	139,104	0.0065	0.00%
2003-05-26	0	0.850	-	0.900	0.850	0.850	5,000	4,250	0.8500	0.007	-	0.008	0.007	0.007	579,600	0.0073	1.19%
2003-05-23	0	0.840	0.840	-	0.780	0.800	68,000	53,940	0.7932	0.007	0.007	-	0.007	0.007	7,882,558	0.0068	10.53%
2003-05-22	0	0.760	-	0.840	-	-	0	0	-	0.007	-	0.007	-	-	0	-	0.00%
2003-05-21	0	0.760	-	0.800	-	-	0	0	-	0.007	-	0.007	-	-	0	-	0.00%
2003-05-20	0	0.760	-	0.800	0.760	0.760	21,500	16,250	0.7558	0.007	-	0.007	0.007	0.007	2,492,279	0.0065	0.00%
2003-05-19	0	0.760	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2003-05-16	0	0.760	-	0.800	-	-	800	544	0.6800	0.007	-	0.007	-	-	92,736	0.0059	0.00%
2003-05-15	0	0.760	-	0.800	0.760	0.760	5,920	4,462	0.7537	0.007	-	0.007	0.007	0.007	686,246	0.0065	0.00%
2003-05-14	0	0.760	0.760	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	0.00%
2003-05-13	0	0.760	0.640	-	0.720	0.760	21,690	15,349	0.7077	0.007	0.006	-	0.006	0.007	2,514,304	0.0061	0.00%
2003-05-12	0	0.760	0.690	-	0.700	0.760	16,520	12,002	0.7265	0.007	0.006	-	0.006	0.007	1,914,998	0.0063	0.00%
2003-05-09	0	0.760	-	0.780	-	-	4,200	2,772	0.6600	0.007	-	0.007	-	-	486,864	0.0057	0.00%
2003-05-07	0	0.760	0.700	-	-	-	6,400	4,160	0.6500	0.007	0.006	-	-	-	741,888	0.0056	0.00%
2003-05-06	0	0.760	0.720	-	0.720	0.720	9,480	6,557	0.6917	0.007	0.006	-	0.006	0.006	1,098,921	0.0060	-2.56%
2003-05-05	0	0.780	0.780	0.920	0.700	0.840	43,680	32,188	0.7369	0.007	0.007	0.008	0.006	0.007	5,063,384	0.0064	30.00%
2003-05-02	0	0.600	0.460	0.620	-	-	800	360	0.4500	0.005	0.004	0.005	-	-	92,736	0.0039	0.00%
2003-04-30	0	0.600	0.520	0.610	-	-	0	0	-	0.005	0.004	0.005	-	-	0	-	0.00%
2003-04-29	0	0.600	0.500	0.650	0.600	0.600	19,800	10,920	0.5515	0.005	0.004	0.006	0.005	0.005	2,295,215	0.0048	0.00%
2003-04-28	0	0.600	0.600	0.680	0.440	0.600	21,881	10,296	0.4705	0.005	0.005	0.006	0.004	0.005	2,536,445	0.0041	46.34%
2003-04-25	0	0.410	0.400	-	0.410	0.410	10,720	4,357	0.4064	0.004	0.003	-	0.004	0.004	1,242,662	0.0035	-4.65%
2003-04-24	0	0.430	0.415	-	0.430	0.430	10,040	4,116	0.4100	0.004	0.004	-	0.004	0.004	1,163,837	0.0035	3.61%
2003-04-23	0	0.415	0.415	-	-	-	0	0	-	0.004	0.004	-	-	-	0	-	1.22%
2003-04-22	0	0.410	0.410	-	0.410	0.410	8,200	3,286	0.4007	0.004	0.004	-	0.004	0.004	950,544	0.0035	-2.38%
2003-04-17	0	0.420	0.420	-	0.415	0.415	12,000	4,970	0.4142	0.004	0.004	-	0.004	0.004	1,391,040	0.0036	-37.31%
2003-04-16	0	0.670	0.410	-	-	-	14,000	9,380	0.6700	0.006	0.004	-	-	-	1,622,880	0.0058	0.00%
2003-04-15	0	0.670	0.400	-	-	-	0	0	-	0.006	0.003	-	-	-	0	-	0.00%
2003-04-14	0	0.670	0.500	0.700	-	-	0	0	-	0.006	0.004	0.006	-	-	0	-	0.00%
2003-04-11	0	0.670	0.540	0.670	-	-	0	0	-	0.006	0.005	0.006	-	-	0	-	-16.25%
2003-04-10	0	0.800	0.730	0.800	0.700	0.800	27,500	20,600	0.7491	0.007	0.006	0.007	0.006	0.007	3,187,799	0.0065	33.33%
2003-04-09	0	0.600	0.600	0.680	0.500	0.550	33,900	16,951	0.5000	0.005	0.005	0.006	0.004	0.005	3,929,687	0.0043	13.21%
2003-04-08	0	0.530	0.500	0.800	-	-	0	0	-	0.005	0.004	0.007	-	-	0	-	0.00%
2003-04-07	0	0.530	0.530	0.790	0.530	0.530	1,200	626	0.5217	0.005	0.005	0.007	0.005	0.005	139,104	0.0045	-33.75%
2003-04-04	0	0.800	0.800	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	14.29%
2003-04-03	0	0.700	0.700	-	-	-	0	0	-	0.006	0.006	-	-	-	0	-	40.00%
2003-04-02	0	0.500	0.500	-	-	-	0	0	-	0.004	0.004	-	-	-	0	-	0.00%
2003-04-01	0	0.500	0.500	0.900	0.500	0.500	720	356	0.4944	0.004	0.004	0.008	0.004	0.004	83,462	0.0043	-37.50%
2003-03-31	0	0.800	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2003-03-28	0	0.080	0.080	0.100	0.080	0.080	8,000	610	0.0763	0.007	0.007	0.009	0.007	0.007	92,736	0.0066	-16.67%
2003-03-27	0	0.096	-	0.096	0.100	0.100	214,000	21,360	0.0998	0.008	-	0.008	0.009	0.009	2,480,687	0.0086	-4.00%
2003-03-26	0	0.100	0.100	0.110	0.080	0.080	40,000	3,200	0.0800	0.009	0.009	0.009	0.007	0.007	463,680	0.0069	4.17%
2003-03-25	0	0.096	-	0.110	-	-	0	0	-	0.008	-	0.009	-	-	0	-	0.00%
2003-03-24	0	0.096	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2003-03-21	0	0.096	-	0.110	0.096	0.110	10,000	1,030	0.1030	0.008	-	0.009	0.008	0.009	115,920	0.0089	-4.00%
2003-03-20	0	0.100	-	0.100	0.100	0.100	150,000	15,000	0.1000	0.009	-	0.009	0.009	0.009	1,738,800	0.0086	-9.09%
2003-03-19	0	0.110	-	0.110	-	-	1,600	144	0.0900	0.009	-	0.009	-	-	18,547	0.0078	0.00%
2003-03-18	0	0.110	-	0.110	-	-	0	0	-	0.009	-	0.009	-	-	0	-	0.00%
2003-03-17	0	0.110	-	0.110	0.110	0.110	52,000	5,680	0.1092	0.009	-	0.009	0.009	0.009	602,784	0.0094	7.84%
2003-03-14	0	0.102	-	-	0.102	0.102	38,800	3,870	0.0997	0.009	-	-	0.009	0.009	449,770	0.0086	-7.27%
2003-03-13	0	0.110	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	0.00%
2003-03-12	0	0.110	-	0.120	-	-	0	0	-	0.009	-	0.010	-	-	0	-	0.00%
2003-03-11	0	0.110	-	0.120	-	-	0	0	-	0.009	-	0.010	-	-	0	-	0.00%
2003-03-10	0	0.110	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	0.00%
2003-03-07	0	0.110	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	0.00%
2003-03-06	0	0.110	-	0.115	-	-	0	0	-	0.009	-	0.010	-	-	0	-	0.00%
2003-03-05	0	0.110	0.108	0.115	0.110	0.110	40,000	4,400	0.1100	0.009	0.009	0.010	0.009	0.009	463,680	0.0095	-4.35%
2003-03-04	0	0.115	0.107	0.115	-	-	0	0	-	0.010	0.009	0.010	-	-	0	-	0.00%
2003-03-03	0	0.115	0.106	0.115	0.110	0.115	55,000	6,290	0.1144	0.010	0.009	0.010	0.009	0.010	637,560	0.0099	6.48%
2003-02-28	0	0.108	0.108	0.113	0.102	0.105	43,600	4,494	0.1031	0.009	0.009	0.010	0.009	0.009	505,411	0.0089	8.00%
2003-02-27	0	0.100	0.100	0.110	0.100	0.100	28,200	2,788	0.0989	0.009	0.009	0.009	0.009	0.009	326,894	0.0085	-1.96%
2003-02-26	0	0.102	0.102	0.116	0.100	0.100	20,000	1,950	0.0975	0.009	0.009	0.010	0.009	0.009	231,840	0.0084	-14.29%
2003-02-25	0	0.119	-	0.119	-	-	3,200	288	0.0900	0.010	-	0.010	-	-	37,094	0.0078	-0.83%
2003-02-24	0	0.120	0.102	0.130	0.100	0.136	97,800	10,888	0.1113	0.010	0.009	0.011	0.009	0.012	1,133,697	0.0096	9.09%
2003-02-21	0	0.110	0.110	0.120	0.100	0.108	68,000	6,855	0.1008	0.009	0.009	0.010	0.009	0.009	788,256	0.0087	10.00%
2003-02-20	0	0.100	0.100	0.108	0.100	0.105	62,200	6,173	0.0992	0.009	0.009	0.009	0.009	0.009	721,022	0.0086	0.00%
2003-02-19	0	0.100	0.100	0.120	0.080	0.110	152,024	14,703	0.0967	0.009	0.009	0.010	0.007	0.009	1,762,262	0.0083	-27.54%
2003-02-18	0	0.138	-	0.138	-	-	0	0	-	0.012	-	0.012	-	-	0	-	0.00%
2003-02-17	0	0.138	0.090	-	-	-	0	0	-	0.012	0.008	-	-	-	0	-	0.00%
2003-02-14	0	0.138	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2003-02-13	0	0.138	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2003-02-12	0	0.138	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2003-02-11	0	0.138	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2003-02-10	0	0.138	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2003-02-07	0	0.138	-	0.138	-	-	0	0	-	0.012	-	0.012	-	-	0	-	0.00%
2003-02-06	0	0.138	-	0.145	-	-	0	0	-	0.012	-	0.013	-	-	0	-	0.00%
2003-02-05	0	0.138	-	0.146	0.138	0.138	85,000	11,730	0.1380	0.012	-	0.013	0.012	0.012	985,320	0.0119	6.15%
2003-02-04	0	0.130	-	-	-	-	0	0	-	0.011	-	-	-	-	0	-	0.00%
2003-01-30	0	0.130	-	-	-	-	0	0	-	0.011	-	-	-	-	0	-	0.00%
2003-01-29	0	0.130	-	-	-	-	0	0	-	0.011	-	-	-	-	0	-	0.00%
2003-01-28	0	0.130	-	-	-	-	0	0	-	0.011	-	-	-	-	0	-	0.00%
2003-01-27	0	0.130	-	0.138	-	-	0	0	-	0.011	-	0.012	-	-	0	-	0.00%
2003-01-24	0	0.130	-	-	-	-	0	0	-	0.011	-	-	-	-	0	-	0.00%
2003-01-23	0	0.130	-	-	-	-	0	0	-	0.011	-	-	-	-	0	-	0.00%
2003-01-22	0	0.130	-	-	-	-	0	0	-	0.011	-	-	-	-	0	-	0.00%
2003-01-21	0	0.130	-	-	-	-	0	0	-	0.011	-	-	-	-	0	-	0.00%
2003-01-20	0	0.130	-	-	-	-	0	0	-	0.011	-	-	-	-	0	-	0.00%
2003-01-17	0	0.130	0.130	-	0.130	0.135	96,020	12,722	0.1325	0.011	0.011	-	0.011	0.012	1,113,064	0.0114	-3.70%
2003-01-16	0	0.135	0.135	-	0.135	0.135	8,000	1,065	0.1331	0.012	0.012	-	0.012	0.012	92,736	0.0115	-4.26%
2003-01-15	0	0.141	0.141	0.164	0.141	0.141	17,155	2,453	0.1430	0.012	0.012	0.014	0.012	0.012	198,861	0.0123	-9.62%
2003-01-14	0	0.156	-	0.164	-	-	0	0	-	0.013	-	0.014	-	-	0	-	0.00%
2003-01-13	0	0.156	0.125	0.156	0.125	0.156	21,000	2,775	0.1321	0.013	0.011	0.013	0.011	0.013	243,432	0.0114	5.41%
2003-01-10	0	0.148	-	-	-	-	3,955	514	0.1300	0.013	-	-	-	-	45,846	0.0112	0.00%
2003-01-09	0	0.148	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2003-01-08	0	0.148	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2003-01-07	0	0.148	-	0.156	-	-	4,000	540	0.1350	0.013	-	0.013	-	-	46,368	0.0116	0.00%
2003-01-06	0	0.148	-	0.156	0.148	0.148	20,000	2,960	0.1480	0.013	-	0.013	0.013	0.013	231,840	0.0128	5.71%
2003-01-03	0	0.140	0.115	0.148	-	-	2,000	236	0.1180	0.012	0.010	0.013	-	-	23,184	0.0102	0.00%
2003-01-02	0	0.140	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2002-12-31	0	0.140	0.115	-	-	-	0	0	-	0.012	0.010	-	-	-	0	-	0.00%
2002-12-30	0	0.140	0.132	0.150	0.140	0.140	7,000	950	0.1357	0.012	0.011	0.013	0.012	0.012	81,144	0.0117	-6.67%
2002-12-27	0	0.150	0.121	0.150	-	-	0	0	-	0.013	0.010	0.013	-	-	0	-	-6.25%
2002-12-24	0	0.160	-	0.160	-	-	0	0	-	0.014	-	0.014	-	-	0	-	-4.76%
2002-12-23	0	0.168	-	0.168	-	-	0	0	-	0.014	-	0.014	-	-	0	-	-1.18%
2002-12-20	0	0.170	-	0.170	-	-	0	0	-	0.015	-	0.015	-	-	0	-	-2.86%
2002-12-19	0	0.175	-	0.175	-	-	0	0	-	0.015	-	0.015	-	-	0	-	-2.78%
2002-12-18	0	0.180	0.180	0.188	0.142	0.180	44,000	7,234	0.1644	0.016	0.016	0.016	0.012	0.016	510,048	0.0142	12.50%
2002-12-17	0	0.160	0.145	-	0.160	0.160	62,000	9,900	0.1597	0.014	0.013	-	0.014	0.014	718,704	0.0138	10.34%
2002-12-16	0	0.145	0.145	-	0.136	0.136	8,000	1,100	0.1375	0.013	0.013	-	0.012	0.012	92,736	0.0119	-14.71%
2002-12-13	0	0.170	0.170	-	-	-	0	0	-	0.015	0.015	-	-	-	0	-	6.25%
2002-12-12	0	0.160	0.160	-	0.160	0.160	11,000	1,750	0.1591	0.014	0.014	-	0.014	0.014	127,512	0.0137	-0.62%
2002-12-11	0	0.161	0.161	-	0.161	0.161	8,000	1,255	0.1569	0.014	0.014	-	0.014	0.014	92,736	0.0135	0.00%
2002-12-10	0	0.161	0.153	0.161	-	-	0	0	-	0.014	0.013	0.014	-	-	0	-	-0.62%
2002-12-09	0	0.162	0.162	0.190	0.158	0.160	36,000	5,690	0.1581	0.014	0.014	0.016	0.014	0.014	417,312	0.0136	-14.74%
2002-12-06	0	0.190	-	0.190	-	-	0	0	-	0.016	-	0.016	-	-	0	-	-1.55%
2002-12-05	0	0.193	-	0.193	-	-	0	0	-	0.017	-	0.017	-	-	0	-	-1.03%
2002-12-04	0	0.195	-	0.195	-	-	0	0	-	0.017	-	0.017	-	-	0	-	-1.52%
2002-12-03	0	0.198	-	0.198	-	-	0	0	-	0.017	-	0.017	-	-	0	-	-1.00%
2002-12-02	0	0.200	-	-	-	-	1,200	216	0.1800	0.017	-	-	-	-	13,910	0.0155	0.00%
2002-11-29	0	0.200	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2002-11-28	0	0.200	-	0.200	-	-	0	0	-	0.017	-	0.017	-	-	0	-	0.00%
2002-11-27	0	0.200	-	0.216	-	-	0	0	-	0.017	-	0.019	-	-	0	-	0.00%
2002-11-26	0	0.200	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2002-11-25	0	0.200	-	0.205	-	-	0	0	-	0.017	-	0.018	-	-	0	-	0.00%
2002-11-22	0	0.200	0.200	-	0.197	0.202	257,400	51,429	0.1998	0.017	0.017	-	0.017	0.017	2,983,780	0.0172	-8.26%
2002-11-21	0	0.218	-	0.218	-	-	0	0	-	0.019	-	0.019	-	-	0	-	0.00%
2002-11-20	0	0.218	-	-	-	-	0	0	-	0.019	-	-	-	-	0	-	0.00%
2002-11-19	0	0.218	-	0.218	-	-	0	0	-	0.019	-	0.019	-	-	0	-	-1.80%
2002-11-18	0	0.222	0.200	0.222	-	-	0	0	-	0.019	0.017	0.019	-	-	0	-	-3.48%
2002-11-15	0	0.230	-	0.238	-	-	0	0	-	0.020	-	0.021	-	-	0	-	0.00%
2002-11-14	0	0.230	-	-	-	-	0	0	-	0.020	-	-	-	-	0	-	0.00%
2002-11-13	0	0.230	-	0.230	-	-	0	0	-	0.020	-	0.020	-	-	0	-	-0.43%
2002-11-12	0	0.231	-	0.231	-	-	0	0	-	0.020	-	0.020	-	-	0	-	0.00%
2002-11-11	0	0.231	-	0.235	-	-	0	0	-	0.020	-	0.020	-	-	0	-	0.00%
2002-11-08	0	0.231	0.221	-	0.220	0.231	365,000	82,255	0.2254	0.020	0.019	-	0.019	0.020	4,231,079	0.0194	8.45%
2002-11-07	0	0.213	0.213	0.220	0.180	0.213	187,000	37,180	0.1988	0.018	0.018	0.019	0.016	0.018	2,167,704	0.0172	13.90%
2002-11-06	0	0.187	0.180	-	-	-	0	0	-	0.016	0.016	-	-	-	0	-	0.00%
2002-11-05	0	0.187	0.183	-	0.187	0.187	35,600	6,653	0.1869	0.016	0.016	-	0.016	0.016	412,675	0.0161	-1.58%
2002-11-04	0	0.190	0.170	0.190	-	-	3,200	512	0.1600	0.016	0.015	0.016	-	-	37,094	0.0138	-4.04%
2002-11-01	0	0.198	-	0.198	-	-	0	0	-	0.017	-	0.017	-	-	0	-	-1.00%
2002-10-31	0	0.200	-	-	0.200	0.200	14,000	2,740	0.1957	0.017	-	-	0.017	0.017	162,288	0.0169	3.63%
2002-10-30	0	0.193	0.185	-	0.193	0.193	84,000	16,160	0.1924	0.017	0.016	-	0.017	0.017	973,728	0.0166	0.00%
2002-10-29	0	0.193	0.173	-	-	-	0	0	-	0.017	0.015	-	-	-	0	-	0.00%
2002-10-28	0	0.193	0.170	0.201	0.193	0.193	5,000	965	0.1930	0.017	0.015	0.017	0.017	0.017	57,960	0.0166	4.32%
2002-10-25	0	0.185	0.190	-	-	-	0	0	-	0.016	0.016	-	-	-	0	-	2.78%
2002-10-24	0	0.180	0.174	0.188	0.167	0.180	23,000	3,889	0.1691	0.016	0.015	0.016	0.014	0.016	266,616	0.0146	12.50%
2002-10-23	0	0.160	0.160	-	0.156	0.156	12,000	1,870	0.1558	0.014	0.014	-	0.013	0.013	139,104	0.0134	-5.88%
2002-10-22	0	0.170	0.154	-	-	-	0	0	-	0.015	0.013	-	-	-	0	-	0.00%
2002-10-21	0	0.170	0.170	-	0.162	0.183	141,000	23,072	0.1636	0.015	0.015	-	0.014	0.016	1,634,472	0.0141	-5.56%
2002-10-18	0	0.180	0.155	0.190	0.180	0.180	19,200	3,330	0.1734	0.016	0.013	0.016	0.016	0.016	222,566	0.0150	-9.55%
2002-10-17	0	0.199	0.162	0.199	-	-	12,000	1,632	0.1360	0.017	0.014	0.017	-	-	139,104	0.0117	-3.86%
2002-10-16	0	0.207	0.207	0.214	0.130	0.222	151,800	29,326	0.1932	0.018	0.018	0.018	0.011	0.019	1,759,665	0.0167	21.76%
2002-10-15	0	0.170	0.160	0.170	-	-	0	0	-	0.015	0.014	0.015	-	-	0	-	-2.86%
2002-10-11	0	0.175	0.165	0.183	0.165	0.175	316,200	52,725	0.1667	0.015	0.014	0.016	0.014	0.015	3,665,390	0.0144	10.76%
2002-10-10	0	0.158	0.138	0.160	-	-	0	0	-	0.014	0.012	0.014	-	-	0	-	0.00%
2002-10-09	0	0.158	0.138	0.162	0.084	0.158	517,400	60,480	0.1169	0.014	0.012	0.014	0.007	0.014	5,997,699	0.0101	-12.22%
2002-10-08	0	0.180	0.100	0.180	-	-	0	0	-	0.016	0.009	0.016	-	-	0	-	-4.26%
2002-10-07	0	0.188	0.140	0.188	-	-	0	0	-	0.016	0.012	0.016	-	-	0	-	-3.59%
2002-10-04	0	0.195	-	0.195	-	-	4,000	680	0.1700	0.017	-	0.017	-	-	46,368	0.0147	-2.50%
2002-10-03	0	0.200	-	0.200	-	-	12,000	2,280	0.1900	0.017	-	0.017	-	-	139,104	0.0164	-6.10%
2002-10-02	0	0.213	-	0.213	-	-	0	0	-	0.018	-	0.018	-	-	0	-	0.00%
2002-09-30	0	0.213	-	-	-	-	0	0	-	0.018	-	-	-	-	0	-	0.00%
2002-09-27	0	0.213	-	0.213	-	-	4,000	720	0.1800	0.018	-	0.018	-	-	46,368	0.0155	-1.39%
2002-09-26	0	0.216	-	0.216	-	-	0	0	-	0.019	-	0.019	-	-	0	-	0.00%
2002-09-25	0	0.216	-	0.223	-	-	0	0	-	0.019	-	0.019	-	-	0	-	0.00%
2002-09-24	0	0.216	-	0.224	-	-	0	0	-	0.019	-	0.019	-	-	0	-	0.00%
2002-09-23	0	0.216	-	0.220	-	-	0	0	-	0.019	-	0.019	-	-	0	-	0.00%
2002-09-20	0	0.216	-	0.216	-	-	4,000	720	0.1800	0.019	-	0.019	-	-	46,368	0.0155	0.00%
2002-09-19	0	0.216	-	0.216	-	-	0	0	-	0.019	-	0.019	-	-	0	-	0.00%
2002-09-18	0	0.216	-	0.216	-	-	0	0	-	0.019	-	0.019	-	-	0	-	0.00%
2002-09-17	0	0.216	0.208	0.224	-	-	0	0	-	0.019	0.018	0.019	-	-	0	-	0.00%
2002-09-16	0	0.216	-	0.223	-	-	0	0	-	0.019	-	0.019	-	-	0	-	0.00%
2002-09-13	0	0.216	0.220	-	0.210	0.220	68,000	14,404	0.2118	0.019	0.019	-	0.018	0.019	788,256	0.0183	2.86%
2002-09-12	0	0.210	0.210	0.220	0.210	0.210	14,800	3,108	0.2100	0.018	0.018	0.019	0.018	0.018	171,562	0.0181	-3.67%
2002-09-11	0	0.218	-	0.220	-	-	0	0	-	0.019	-	0.019	-	-	0	-	0.00%
2002-09-10	0	0.218	-	0.220	-	-	0	0	-	0.019	-	0.019	-	-	0	-	0.00%
2002-09-09	0	0.218	-	0.218	0.218	0.218	6,000	1,308	0.2180	0.019	-	0.019	0.019	0.019	69,552	0.0188	2.35%
2002-09-06	0	0.213	0.213	-	0.195	0.200	18,000	3,550	0.1972	0.018	0.018	-	0.017	0.017	208,656	0.0170	9.23%
2002-09-05	0	0.195	0.195	-	0.190	0.198	83,600	16,042	0.1919	0.017	0.017	-	0.016	0.017	969,091	0.0166	3.72%
2002-09-04	0	0.188	0.188	0.239	0.188	0.232	135,000	28,166	0.2086	0.016	0.016	0.021	0.016	0.020	1,564,920	0.0180	-24.80%
2002-09-03	0	0.250	-	0.270	0.250	0.250	2,000	500	0.2500	0.022	-	0.023	0.022	0.022	23,184	0.0216	0.00%
2002-09-02	0	0.010	-	0.010	0.010	0.010	4,750,405	47,502	0.0100	0.022	-	0.022	0.022	0.022	2,202,667	0.0216	0.00%
2002-08-30	0	0.010	0.010	0.011	0.010	0.010	400,000	4,000	0.0100	0.022	0.022	0.024	0.022	0.022	185,472	0.0216	-9.09%
2002-08-29	0	0.011	0.010	0.011	-	-	0	0	-	0.024	0.022	0.024	-	-	0	-	0.00%
2002-08-28	0	0.011	0.010	0.011	-	-	0	0	-	0.024	0.022	0.024	-	-	0	-	-8.33%
2002-08-27	0	0.012	0.010	0.012	0.011	0.012	1,900,000	21,025	0.0111	0.026	0.022	0.026	0.024	0.026	880,992	0.0239	9.09%
2002-08-26	0	0.011	0.011	0.013	0.011	0.012	940,000	10,670	0.0114	0.024	0.024	0.028	0.024	0.026	435,859	0.0245	-15.38%
2002-08-23	0	0.013	0.011	0.013	0.012	0.013	2,685,000	33,575	0.0125	0.028	0.024	0.028	0.026	0.028	1,244,981	0.0270	8.33%
2002-08-22	0	0.012	0.010	0.012	0.010	0.012	305,000	3,430	0.0112	0.026	0.022	0.026	0.022	0.026	141,422	0.0243	0.00%
2002-08-21	0	0.012	0.010	0.012	0.011	0.012	6,465,000	72,120	0.0112	0.026	0.022	0.026	0.024	0.026	2,997,691	0.0241	0.00%
2002-08-20	0	0.012	0.011	0.012	0.011	0.012	4,550,000	50,170	0.0110	0.026	0.024	0.026	0.024	0.026	2,109,744	0.0238	9.09%
2002-08-19	0	0.011	0.010	0.011	0.010	0.011	3,235,000	33,010	0.0102	0.024	0.022	0.024	0.022	0.024	1,500,004	0.0220	0.00%
2002-08-16	0	0.011	-	0.011	-	-	0	0	-	0.024	-	0.024	-	-	0	-	0.00%
2002-08-15	0	0.011	-	0.011	0.010	0.011	4,990,000	51,390	0.0103	0.024	-	0.024	0.022	0.024	2,313,763	0.0222	10.00%
2002-08-14	0	0.010	0.010	0.012	0.010	0.011	1,480,000	15,330	0.0104	0.022	0.022	0.026	0.022	0.024	686,246	0.0223	0.00%
2002-08-13	0	0.010	0.010	0.011	0.010	0.011	3,260,000	34,550	0.0106	0.022	0.022	0.024	0.022	0.024	1,511,596	0.0229	0.00%
2002-08-12	0	0.010	-	0.010	-	-	0	0	-	0.022	-	0.022	-	-	0	-	0.00%
2002-08-09	0	0.010	-	0.010	0.010	0.010	4,440,000	44,400	0.0100	0.022	-	0.022	0.022	0.022	2,058,739	0.0216	0.00%
2002-08-08	0	0.010	-	0.010	0.010	0.010	4,010,000	40,100	0.0100	0.022	-	0.022	0.022	0.022	1,859,356	0.0216	0.00%
2002-08-07	0	0.010	0.010	0.011	0.010	0.010	800,000	8,000	0.0100	0.022	0.022	0.024	0.022	0.022	370,944	0.0216	-9.09%
2002-08-06	0	0.011	0.010	0.011	0.010	0.012	6,490,000	65,900	0.0102	0.024	0.022	0.024	0.022	0.026	3,009,283	0.0219	0.00%
2002-08-05	0	0.011	0.011	0.012	0.011	0.012	1,168,500	13,840	0.0118	0.024	0.024	0.026	0.024	0.026	541,810	0.0255	-8.33%
2002-08-02	0	0.012	0.012	0.013	0.011	0.012	730,000	8,730	0.0120	0.026	0.026	0.028	0.024	0.026	338,486	0.0258	0.00%
2002-08-01	0	0.012	0.012	0.013	0.011	0.016	4,850,000	66,900	0.0138	0.026	0.026	0.028	0.024	0.035	2,248,848	0.0297	-14.29%
2002-07-31	0	0.014	0.012	0.014	0.011	0.014	850,000	10,390	0.0122	0.030	0.026	0.030	0.024	0.030	394,128	0.0264	27.27%
2002-07-30	0	0.011	0.011	0.012	0.011	0.012	2,530,000	27,850	0.0110	0.024	0.024	0.026	0.024	0.026	1,173,110	0.0237	-8.33%
2002-07-29	0	0.012	0.012	0.013	0.011	0.012	3,250,000	37,810	0.0116	0.026	0.026	0.028	0.024	0.026	1,506,960	0.0251	9.09%
2002-07-26	0	0.011	0.010	0.012	0.010	0.013	14,157,240	157,748	0.0111	0.024	0.022	0.026	0.022	0.028	6,564,428	0.0240	-15.38%
2002-07-25	0	0.013	0.013	0.014	0.013	0.014	5,820,000	77,110	0.0132	0.028	0.028	0.030	0.028	0.030	2,698,617	0.0286	-7.14%
2002-07-24	0	0.014	0.012	0.014	0.011	0.014	6,850,000	86,685	0.0127	0.030	0.026	0.030	0.024	0.030	3,176,207	0.0273	16.67%
2002-07-23	0	0.012	0.011	0.013	0.011	0.014	5,895,000	72,465	0.0123	0.026	0.024	0.028	0.024	0.030	2,733,393	0.0265	-14.29%
2002-07-22	0	0.014	0.012	0.013	0.013	0.019	4,215,000	64,315	0.0153	0.030	0.026	0.028	0.028	0.041	1,954,411	0.0329	-39.13%
2002-07-19	0	0.023	0.019	0.023	0.018	0.023	495,000	9,495	0.0192	0.050	0.041	0.050	0.039	0.050	229,522	0.0414	0.00%
2002-07-18	0	0.023	0.021	0.023	-	-	0	0	-	0.050	0.045	0.050	-	-	0	-	0.00%
2002-07-17	0	0.023	0.020	0.023	-	-	0	0	-	0.050	0.043	0.050	-	-	0	-	0.00%
2002-07-16	0	0.023	0.023	0.025	0.023	0.026	3,000,000	75,000	0.0250	0.050	0.050	0.054	0.050	0.056	1,391,040	0.0539	0.00%
2002-07-15	0	0.023	0.021	0.026	-	-	0	0	-	0.050	0.045	0.056	-	-	0	-	0.00%
2002-07-12	0	0.023	0.021	0.026	-	-	0	0	-	0.050	0.045	0.056	-	-	0	-	0.00%
2002-07-11	0	0.023	0.021	0.024	0.020	0.023	2,200,000	48,100	0.0219	0.050	0.045	0.052	0.043	0.050	1,020,096	0.0472	0.00%
2002-07-10	0	0.023	0.023	0.026	0.023	0.023	200,000	4,600	0.0230	0.050	0.050	0.056	0.050	0.050	92,736	0.0496	-14.81%
2002-07-09	0	0.027	0.023	0.027	-	-	0	0	-	0.058	0.050	0.058	-	-	0	-	0.00%
2002-07-08	0	0.027	0.024	0.027	-	-	0	0	-	0.058	0.052	0.058	-	-	0	-	0.00%
2002-07-05	0	0.027	0.025	0.027	-	-	0	0	-	0.058	0.054	0.058	-	-	0	-	0.00%
2002-07-04	0	0.027	0.025	0.027	0.025	0.027	2,365,000	59,155	0.0250	0.058	0.054	0.058	0.054	0.058	1,096,603	0.0539	17.39%
2002-07-03	0	0.023	0.023	0.024	0.023	0.024	1,000,000	23,900	0.0239	0.050	0.050	0.052	0.050	0.052	463,680	0.0515	0.00%
2002-07-02	0	0.023	0.023	0.025	0.023	0.023	300,000	6,900	0.0230	0.050	0.050	0.054	0.050	0.050	139,104	0.0496	-11.54%
2002-06-28	0	0.026	0.024	0.027	-	-	0	0	-	0.056	0.052	0.058	-	-	0	-	0.00%
2002-06-27	0	0.026	0.025	0.026	0.024	0.027	1,080,000	27,630	0.0256	0.056	0.054	0.056	0.052	0.058	500,774	0.0552	4.00%
2002-06-26	0	0.025	0.024	0.026	0.025	0.026	2,135,000	53,445	0.0250	0.054	0.052	0.056	0.054	0.056	989,957	0.0540	0.00%
2002-06-25	0	0.025	0.025	0.027	0.025	0.028	1,300,000	34,900	0.0268	0.054	0.054	0.058	0.054	0.060	602,784	0.0579	-7.41%
2002-06-24	0	0.027	0.026	0.028	-	-	0	0	-	0.058	0.056	0.060	-	-	0	-	0.00%
2002-06-21	0	0.027	0.026	0.028	-	-	0	0	-	0.058	0.056	0.060	-	-	0	-	0.00%
2002-06-20	0	0.027	0.027	0.028	0.026	0.026	3,000,000	78,000	0.0260	0.058	0.058	0.060	0.056	0.056	1,391,040	0.0561	0.00%
2002-06-19	0	0.027	0.025	0.028	-	-	0	0	-	0.058	0.054	0.060	-	-	0	-	0.00%
2002-06-18	0	0.027	0.027	0.028	0.027	0.027	495,000	13,365	0.0270	0.058	0.058	0.060	0.058	0.058	229,522	0.0582	0.00%
2002-06-17	0	0.027	0.027	0.029	0.027	0.027	3,110,000	83,970	0.0270	0.058	0.058	0.063	0.058	0.058	1,442,044	0.0582	0.00%
2002-06-14	0	0.027	0.027	0.029	0.027	0.027	450,000	12,150	0.0270	0.058	0.058	0.063	0.058	0.058	208,656	0.0582	0.00%
2002-06-13	0	0.027	0.027	0.029	0.027	0.027	500,000	13,500	0.0270	0.058	0.058	0.063	0.058	0.058	231,840	0.0582	-3.57%
2002-06-12	0	0.028	0.026	0.028	0.028	0.028	300,000	8,400	0.0280	0.060	0.056	0.060	0.060	0.060	139,104	0.0604	0.00%
2002-06-11	0	0.028	0.027	0.030	0.028	0.028	650,000	18,100	0.0278	0.060	0.058	0.065	0.060	0.060	301,392	0.0601	3.70%
2002-06-10	0	0.027	0.027	0.029	0.027	0.027	100,000	2,700	0.0270	0.058	0.058	0.063	0.058	0.058	46,368	0.0582	-3.57%
2002-06-07	0	0.028	0.027	0.029	-	-	0	0	-	0.060	0.058	0.063	-	-	0	-	0.00%
2002-06-06	0	0.028	0.027	0.028	0.027	0.028	1,000,000	27,500	0.0275	0.060	0.058	0.060	0.058	0.060	463,680	0.0593	0.00%
2002-06-05	0	0.028	0.028	0.031	0.027	0.029	1,050,000	29,300	0.0279	0.060	0.060	0.067	0.058	0.063	486,864	0.0602	3.70%
2002-06-04	0	0.027	0.027	0.030	0.027	0.027	100,000	2,700	0.0270	0.058	0.058	0.065	0.058	0.058	46,368	0.0582	-6.90%
2002-06-03	0	0.029	0.027	0.030	0.029	0.029	1,200,000	34,800	0.0290	0.063	0.058	0.065	0.063	0.063	556,416	0.0625	0.00%
2002-05-31	0	0.029	0.027	0.029	0.026	0.029	200,000	5,540	0.0277	0.063	0.058	0.063	0.056	0.063	92,736	0.0597	7.41%
2002-05-30	0	0.027	0.026	0.028	-	-	0	0	-	0.058	0.056	0.060	-	-	0	-	0.00%
2002-05-29	0	0.027	0.027	0.029	-	-	0	0	-	0.058	0.058	0.063	-	-	0	-	3.85%
2002-05-28	0	0.026	0.026	0.028	0.026	0.028	510,000	13,750	0.0270	0.056	0.056	0.060	0.056	0.060	236,477	0.0581	-10.34%
2002-05-27	0	0.029	0.027	0.031	0.029	0.029	1,400,000	41,600	0.0297	0.063	0.058	0.067	0.063	0.063	649,152	0.0641	7.41%
2002-05-24	0	0.027	0.026	0.027	0.025	0.029	5,665,000	144,605	0.0255	0.058	0.056	0.058	0.054	0.063	2,626,747	0.0551	8.00%
2002-05-23	0	0.025	0.025	0.029	0.025	0.026	1,200,000	30,580	0.0255	0.054	0.054	0.063	0.054	0.056	556,416	0.0550	-10.71%
2002-05-22	0	0.028	0.026	0.028	-	-	0	0	-	0.060	0.056	0.060	-	-	0	-	0.00%
2002-05-21	0	0.028	0.026	0.028	-	-	0	0	-	0.060	0.056	0.060	-	-	0	-	0.00%
2002-05-17	0	0.028	0.027	0.030	-	-	0	0	-	0.060	0.058	0.065	-	-	0	-	0.00%
2002-05-16	0	0.028	0.028	0.029	0.026	0.028	1,100,000	29,800	0.0271	0.060	0.060	0.063	0.056	0.060	510,048	0.0584	-3.45%
2002-05-15	0	0.029	0.027	0.031	0.029	0.029	400,000	11,600	0.0290	0.063	0.058	0.067	0.063	0.063	185,472	0.0625	-3.33%
2002-05-14	0	0.030	0.028	0.031	0.028	0.030	770,000	22,380	0.0291	0.065	0.060	0.067	0.060	0.065	357,034	0.0627	7.14%
2002-05-13	0	0.028	0.027	0.028	-	-	0	0	-	0.060	0.058	0.060	-	-	0	-	-3.45%
2002-05-10	0	0.029	0.027	0.029	0.024	0.029	5,645,000	149,370	0.0265	0.063	0.058	0.063	0.052	0.063	2,617,473	0.0571	3.57%
2002-05-09	0	0.028	0.025	0.028	-	-	0	0	-	0.060	0.054	0.060	-	-	0	-	0.00%
2002-05-08	0	0.028	0.027	0.028	0.027	0.029	2,305,000	64,835	0.0281	0.060	0.058	0.060	0.058	0.063	1,068,782	0.0607	0.00%
2002-05-07	0	0.028	0.027	0.028	0.025	0.029	3,216,215	82,024	0.0255	0.060	0.058	0.060	0.054	0.063	1,491,294	0.0550	12.00%
2002-05-06	0	0.025	0.025	0.029	0.025	0.025	200,000	5,000	0.0250	0.054	0.054	0.063	0.054	0.054	92,736	0.0539	-13.79%
2002-05-03	0	0.029	0.024	0.029	0.027	0.029	1,220,000	33,380	0.0274	0.063	0.052	0.063	0.058	0.063	565,689	0.0590	11.54%
2002-05-02	0	0.026	0.026	0.028	0.026	0.026	545,000	14,170	0.0260	0.056	0.056	0.060	0.056	0.056	252,706	0.0561	-3.70%
2002-04-30	0	0.027	0.025	0.027	0.023	0.027	730,000	18,990	0.0260	0.058	0.054	0.058	0.050	0.058	338,486	0.0561	12.50%
2002-04-29	0	0.024	0.023	0.027	-	-	0	0	-	0.052	0.050	0.058	-	-	0	-	0.00%
2002-04-26	0	0.024	0.024	0.029	0.023	0.023	50,000	1,150	0.0230	0.052	0.052	0.063	0.050	0.050	23,184	0.0496	-11.11%
2002-04-25	0	0.027	0.024	0.029	-	-	0	0	-	0.058	0.052	0.063	-	-	0	-	0.00%
2002-04-24	0	0.027	0.023	0.027	0.026	0.029	950,000	25,710	0.0271	0.058	0.050	0.058	0.056	0.063	440,496	0.0584	17.39%
2002-04-23	0	0.023	0.023	0.028	0.023	0.023	300,000	6,900	0.0230	0.050	0.050	0.060	0.050	0.050	139,104	0.0496	-4.17%
2002-04-22	0	0.024	0.024	0.028	0.024	0.024	1,660,000	51,110	0.0308	0.052	0.052	0.060	0.052	0.052	769,709	0.0664	-20.00%
2002-04-19	0	0.030	0.023	0.030	-	-	0	0	-	0.065	0.050	0.065	-	-	0	-	0.00%
2002-04-18	0	0.030	0.028	0.030	0.030	0.030	20,000	600	0.0300	0.065	0.060	0.065	0.065	0.065	9,274	0.0647	7.14%
2002-04-17	0	0.028	0.027	0.028	0.024	0.028	955,000	26,010	0.0272	0.060	0.058	0.060	0.052	0.060	442,814	0.0587	3.70%
2002-04-16	0	0.027	0.025	0.028	0.027	0.027	500,000	13,500	0.0270	0.058	0.054	0.060	0.058	0.058	231,840	0.0582	-3.57%
2002-04-15	0	0.028	0.023	0.029	-	-	0	0	-	0.060	0.050	0.063	-	-	0	-	0.00%
2002-04-12	0	0.028	0.025	0.028	0.029	0.029	70,000	2,030	0.0290	0.060	0.054	0.060	0.063	0.063	32,458	0.0625	3.70%
2002-04-11	0	0.027	0.023	0.029	-	-	1,270	19	0.0150	0.058	0.050	0.063	-	-	589	0.0323	0.00%
2002-04-10	0	0.027	0.025	0.027	0.027	0.027	1,100,000	29,700	0.0270	0.058	0.054	0.058	0.058	0.058	510,048	0.0582	-6.90%
2002-04-09	0	0.029	0.025	0.029	-	-	0	0	-	0.063	0.054	0.063	-	-	0	-	0.00%
2002-04-08	0	0.029	0.024	0.029	-	-	0	0	-	0.063	0.052	0.063	-	-	0	-	0.00%
2002-04-04	0	0.029	0.025	0.029	0.025	0.029	50,000	1,330	0.0266	0.063	0.054	0.063	0.054	0.063	23,184	0.0574	7.41%
2002-04-03	0	0.027	0.025	0.027	-	-	0	0	-	0.058	0.054	0.058	-	-	0	-	0.00%
2002-04-02	0	0.027	0.024	0.029	-	-	0	0	-	0.058	0.052	0.063	-	-	0	-	0.00%
2002-03-28	0	0.027	0.026	0.029	-	-	0	0	-	0.058	0.056	0.063	-	-	0	-	0.00%
2002-03-27	0	0.027	0.025	0.029	0.027	0.027	200,000	5,400	0.0270	0.058	0.054	0.063	0.058	0.058	92,736	0.0582	0.00%
2002-03-26	0	0.027	0.024	0.027	0.028	0.028	550,000	15,400	0.0280	0.058	0.052	0.058	0.060	0.060	255,024	0.0604	8.00%
2002-03-25	0	0.025	0.025	0.029	0.024	0.024	50,000	1,200	0.0240	0.054	0.054	0.063	0.052	0.052	23,184	0.0518	-3.85%
2002-03-22	0	0.026	0.025	0.029	-	-	0	0	-	0.056	0.054	0.063	-	-	0	-	0.00%
2002-03-21	0	0.026	0.026	0.029	0.025	0.027	1,200,000	30,750	0.0256	0.056	0.056	0.063	0.054	0.058	556,416	0.0553	-7.14%
2002-03-20	0	0.028	0.028	0.029	0.027	0.028	1,020,000	28,240	0.0277	0.060	0.060	0.063	0.058	0.060	472,953	0.0597	3.70%
2002-03-19	0	0.027	0.027	0.029	-	-	0	0	-	0.058	0.058	0.063	-	-	0	-	0.00%
2002-03-18	0	0.027	0.026	0.030	0.025	0.027	820,000	21,500	0.0262	0.058	0.056	0.065	0.054	0.058	380,218	0.0565	-6.90%
2002-03-15	0	0.029	0.027	0.029	-	-	0	0	-	0.063	0.058	0.063	-	-	0	-	0.00%
2002-03-14	0	0.029	0.029	0.030	-	-	0	0	-	0.063	0.063	0.065	-	-	0	-	7.41%
2002-03-13	0	0.027	0.029	0.030	0.027	0.027	1,000,000	27,000	0.0270	0.058	0.063	0.065	0.058	0.058	463,680	0.0582	-6.90%
2002-03-12	0	0.029	0.029	0.030	0.027	0.028	1,300,000	36,100	0.0278	0.063	0.063	0.065	0.058	0.060	602,784	0.0599	-3.33%
2002-03-11	0	0.030	0.026	0.030	-	-	0	0	-	0.065	0.056	0.065	-	-	0	-	0.00%
2002-03-08	0	0.030	0.028	0.030	-	-	0	0	-	0.065	0.060	0.065	-	-	0	-	0.00%
2002-03-07	0	0.030	0.028	0.030	0.026	0.030	5,050,000	140,740	0.0279	0.065	0.060	0.065	0.056	0.065	2,341,583	0.0601	0.00%
2002-03-06	0	0.030	0.033	0.034	0.027	0.030	1,500,000	43,500	0.0290	0.065	0.071	0.073	0.058	0.065	695,520	0.0625	-9.09%
2002-03-05	0	0.033	0.031	0.034	-	-	0	0	-	0.071	0.067	0.073	-	-	0	-	0.00%
2002-03-04	0	0.033	0.032	0.034	0.030	0.033	3,670,000	119,160	0.0325	0.071	0.069	0.073	0.065	0.071	1,701,705	0.0700	-2.94%
2002-03-01	0	0.034	0.031	0.034	0.031	0.034	2,110,000	68,430	0.0324	0.073	0.067	0.073	0.067	0.073	978,365	0.0699	6.25%
2002-02-28	0	0.032	0.030	0.033	0.030	0.033	3,020,000	96,110	0.0318	0.069	0.065	0.071	0.065	0.071	1,400,313	0.0686	6.67%
2002-02-27	0	0.030	0.028	0.032	-	-	0	0	-	0.065	0.060	0.069	-	-	0	-	0.00%
2002-02-26	0	0.030	0.028	0.031	0.030	0.030	1,000,000	30,000	0.0300	0.065	0.060	0.067	0.065	0.065	463,680	0.0647	7.14%
2002-02-25	0	0.028	0.027	0.031	-	-	0	0	-	0.060	0.058	0.067	-	-	0	-	0.00%
2002-02-22	0	0.028	0.028	0.032	0.027	0.031	840,000	25,880	0.0308	0.060	0.060	0.069	0.058	0.067	389,491	0.0664	-3.45%
2002-02-21	0	0.029	0.026	0.033	-	-	0	0	-	0.063	0.056	0.071	-	-	0	-	0.00%
2002-02-20	0	0.029	0.027	0.030	0.029	0.029	1,000,000	29,000	0.0290	0.063	0.058	0.065	0.063	0.063	463,680	0.0625	3.57%
2002-02-19	0	0.028	0.026	0.028	-	-	0	0	-	0.060	0.056	0.060	-	-	0	-	0.00%
2002-02-18	0	0.028	0.028	0.030	0.028	0.028	900,000	25,200	0.0280	0.060	0.060	0.065	0.060	0.060	417,312	0.0604	-6.67%
2002-02-15	0	0.030	0.026	0.031	-	-	0	0	-	0.065	0.056	0.067	-	-	0	-	0.00%
2002-02-11	0	0.030	0.025	0.032	-	-	0	0	-	0.065	0.054	0.069	-	-	0	-	0.00%
2002-02-08	0	0.030	0.025	0.030	-	-	0	0	-	0.065	0.054	0.065	-	-	0	-	0.00%
2002-02-07	0	0.030	0.026	0.030	0.028	0.034	800,000	25,770	0.0322	0.065	0.056	0.065	0.060	0.073	370,944	0.0695	7.14%
2002-02-06	0	0.028	0.025	0.028	-	-	0	0	-	0.060	0.054	0.060	-	-	0	-	-3.45%
2002-02-05	0	0.029	0.023	0.029	-	-	0	0	-	0.063	0.050	0.063	-	-	0	-	0.00%
2002-02-04	0	0.029	0.026	0.029	-	-	0	0	-	0.063	0.056	0.063	-	-	0	-	0.00%
2002-02-01	0	0.029	0.028	0.030	0.029	0.030	600,000	17,450	0.0291	0.063	0.060	0.065	0.063	0.065	278,208	0.0627	-3.33%
2002-01-31	0	0.030	0.028	0.031	0.030	0.030	550,000	16,500	0.0300	0.065	0.060	0.067	0.065	0.065	255,024	0.0647	3.45%
2002-01-30	0	0.029	0.026	0.029	-	-	0	0	-	0.063	0.056	0.063	-	-	0	-	0.00%
2002-01-29	0	0.029	0.026	0.030	0.026	0.029	2,745,000	73,500	0.0268	0.063	0.056	0.065	0.056	0.063	1,272,801	0.0577	7.41%
2002-01-28	0	0.027	0.027	0.030	-	-	0	0	-	0.058	0.058	0.065	-	-	0	-	3.85%
2002-01-25	0	0.026	0.024	0.032	-	-	0	0	-	0.056	0.052	0.069	-	-	0	-	0.00%
2002-01-24	0	0.026	0.026	0.029	0.026	0.026	410,000	10,660	0.0260	0.056	0.056	0.063	0.056	0.056	190,109	0.0561	-10.34%
2002-01-23	0	0.029	0.026	0.030	-	-	140,000	4,200	0.0300	0.063	0.056	0.065	-	-	64,915	0.0647	0.00%
2002-01-22	0	0.029	0.027	0.031	-	-	0	0	-	0.063	0.058	0.067	-	-	0	-	0.00%
2002-01-21	0	0.029	0.027	0.032	-	-	0	0	-	0.063	0.058	0.069	-	-	0	-	0.00%
2002-01-18	0	0.029	0.027	0.031	-	-	0	0	-	0.063	0.058	0.067	-	-	0	-	0.00%
2002-01-17	0	0.029	0.027	0.032	-	-	0	0	-	0.063	0.058	0.069	-	-	0	-	0.00%
2002-01-16	0	0.029	0.027	0.032	-	-	0	0	-	0.063	0.058	0.069	-	-	0	-	0.00%
2002-01-15	0	0.029	0.027	0.031	0.029	0.029	450,000	13,050	0.0290	0.063	0.058	0.067	0.063	0.063	208,656	0.0625	0.00%
2002-01-14	0	0.029	0.029	0.031	0.029	0.029	250,000	7,250	0.0290	0.063	0.063	0.067	0.063	0.063	115,920	0.0625	0.00%
2002-01-11	0	0.029	0.029	0.032	0.029	0.031	2,340,000	72,940	0.0312	0.063	0.063	0.069	0.063	0.067	1,085,011	0.0672	-3.33%
2002-01-10	0	0.030	0.030	0.034	0.030	0.030	275,000	8,250	0.0300	0.065	0.065	0.073	0.065	0.065	127,512	0.0647	3.45%
2002-01-09	0	0.029	0.028	0.030	0.028	0.030	3,610,000	103,320	0.0286	0.063	0.060	0.065	0.060	0.065	1,673,884	0.0617	-3.33%
2002-01-08	0	0.030	0.030	0.034	0.030	0.031	250,140	7,603	0.0304	0.065	0.065	0.073	0.065	0.067	115,985	0.0656	-3.23%
2002-01-07	0	0.031	0.030	0.033	-	-	0	0	-	0.067	0.065	0.071	-	-	0	-	0.00%
2002-01-04	0	0.031	0.030	0.034	0.030	0.031	2,150,000	65,850	0.0306	0.067	0.065	0.073	0.065	0.067	996,912	0.0661	3.33%
2002-01-03	0	0.030	0.030	0.033	-	-	0	0	-	0.065	0.065	0.071	-	-	0	-	0.00%
2002-01-02	0	0.030	0.029	0.034	-	-	50,000	1,500	0.0300	0.065	0.063	0.073	-	-	23,184	0.0647	0.00%
2001-12-31	0	0.030	0.030	0.034	0.030	0.030	1,990,000	59,700	0.0300	0.065	0.065	0.073	0.065	0.065	922,723	0.0647	-11.76%
2001-12-28	0	0.034	0.030	0.034	-	-	0	0	-	0.073	0.065	0.073	-	-	0	-	0.00%
2001-12-27	0	0.034	0.034	0.035	-	-	0	0	-	0.073	0.073	0.075	-	-	0	-	13.33%
2001-12-24	0	0.030	0.030	0.034	-	-	0	0	-	0.065	0.065	0.073	-	-	0	-	0.00%
2001-12-21	0	0.030	0.028	0.032	0.030	0.030	550,000	16,500	0.0300	0.065	0.060	0.069	0.065	0.065	255,024	0.0647	-11.76%
2001-12-20	0	0.034	0.030	0.034	0.034	0.034	2,700,000	91,800	0.0340	0.073	0.065	0.073	0.073	0.073	1,251,936	0.0733	13.33%
2001-12-19	0	0.030	0.030	0.035	0.030	0.032	450,000	13,900	0.0309	0.065	0.065	0.075	0.065	0.069	208,656	0.0666	-11.76%
2001-12-18	0	0.034	0.032	0.034	0.031	0.035	3,470,000	119,730	0.0345	0.073	0.069	0.073	0.067	0.075	1,608,969	0.0744	13.33%
2001-12-17	0	0.030	0.030	0.035	0.030	0.030	50,000	1,500	0.0300	0.065	0.065	0.075	0.065	0.065	23,184	0.0647	-14.29%
2001-12-14	0	0.035	0.030	0.035	0.035	0.035	500,000	17,500	0.0350	0.075	0.065	0.075	0.075	0.075	231,840	0.0755	0.00%
2001-12-13	0	0.035	0.034	0.036	0.035	0.035	400,000	14,000	0.0350	0.075	0.073	0.078	0.075	0.075	185,472	0.0755	0.00%
2001-12-12	0	0.035	0.033	0.035	0.032	0.035	1,450,000	50,400	0.0348	0.075	0.071	0.075	0.069	0.075	672,336	0.0750	6.06%
2001-12-11	0	0.033	0.033	0.035	0.033	0.036	5,170,000	176,390	0.0341	0.071	0.071	0.075	0.071	0.078	2,397,225	0.0736	6.45%
2001-12-10	0	0.031	0.031	0.034	0.031	0.033	1,180,000	38,880	0.0329	0.067	0.067	0.073	0.067	0.071	547,142	0.0711	-3.13%
2001-12-07	0	0.032	0.030	0.033	-	-	0	0	-	0.069	0.065	0.071	-	-	0	-	0.00%
2001-12-06	0	0.032	0.032	0.034	0.032	0.033	4,640,000	149,410	0.0322	0.069	0.069	0.073	0.069	0.071	2,151,475	0.0694	-3.03%
2001-12-05	0	0.033	0.031	0.034	0.031	0.033	3,000,000	97,000	0.0323	0.071	0.067	0.073	0.067	0.071	1,391,040	0.0697	-2.94%
2001-12-04	0	0.034	0.031	0.034	0.032	0.034	9,290,000	299,680	0.0323	0.073	0.067	0.073	0.069	0.073	4,307,586	0.0696	6.25%
2001-12-03	0	0.032	0.031	0.032	0.032	0.033	1,220,000	39,110	0.0321	0.069	0.067	0.069	0.069	0.071	565,689	0.0691	-3.03%
2001-11-30	0	0.033	0.033	0.034	0.032	0.035	13,671,120	455,909	0.0333	0.071	0.071	0.073	0.069	0.075	6,339,024	0.0719	6.45%
2001-11-29	0	0.031	0.030	0.032	0.031	0.032	1,000,000	31,500	0.0315	0.067	0.065	0.069	0.067	0.069	463,680	0.0679	-3.13%
2001-11-28	0	0.032	0.031	0.032	0.032	0.032	1,600,000	51,100	0.0319	0.069	0.067	0.069	0.069	0.069	741,888	0.0689	0.00%
2001-11-27	0	0.032	0.032	0.033	0.031	0.033	1,443,160	47,393	0.0328	0.069	0.069	0.071	0.067	0.071	669,164	0.0708	-3.03%
2001-11-26	0	0.033	0.032	0.034	0.033	0.033	200,000	6,600	0.0330	0.071	0.069	0.073	0.071	0.071	92,736	0.0712	0.00%
2001-11-23	0	0.033	0.033	0.035	0.033	0.036	800,000	28,200	0.0353	0.071	0.071	0.075	0.071	0.078	370,944	0.0760	-2.94%
2001-11-22	0	0.034	0.033	0.035	0.030	0.034	2,000,000	62,800	0.0314	0.073	0.071	0.075	0.065	0.073	927,360	0.0677	13.33%
2001-11-21	0	0.030	0.029	0.032	0.028	0.033	3,430,000	104,830	0.0306	0.065	0.063	0.069	0.060	0.071	1,590,422	0.0659	-11.76%
2001-11-20	0	0.034	0.032	-	0.034	0.034	900,000	31,800	0.0353	0.073	0.069	-	0.073	0.073	417,312	0.0762	-2.86%
2001-11-19	0	0.035	0.033	0.035	0.033	0.035	900,000	31,460	0.0350	0.075	0.071	0.075	0.071	0.075	417,312	0.0754	2.94%
2001-11-16	0	0.034	0.034	0.035	0.033	0.035	710,000	24,180	0.0341	0.073	0.073	0.075	0.071	0.075	329,213	0.0734	0.00%
2001-11-15	0	0.034	0.034	0.035	0.032	0.032	400,000	12,800	0.0320	0.073	0.073	0.075	0.069	0.069	185,472	0.0690	6.25%
2001-11-14	0	0.032	0.032	0.035	0.032	0.032	60,000	1,920	0.0320	0.069	0.069	0.075	0.069	0.069	27,821	0.0690	-5.88%
2001-11-13	0	0.034	0.034	0.036	0.030	0.035	3,270,000	108,280	0.0331	0.073	0.073	0.078	0.065	0.075	1,516,233	0.0714	-5.56%
2001-11-12	0	0.036	0.030	0.036	0.032	0.038	1,130,000	39,810	0.0352	0.078	0.065	0.078	0.069	0.082	523,958	0.0760	16.13%
2001-11-09	0	0.031	0.030	0.038	-	-	0	0	-	0.067	0.065	0.082	-	-	0	-	0.00%
2001-11-08	0	0.031	0.027	-	-	-	0	0	-	0.067	0.058	-	-	-	0	-	0.00%
2001-11-07	0	0.031	0.028	0.040	0.031	0.038	430,000	13,830	0.0322	0.067	0.060	0.086	0.067	0.082	199,382	0.0694	-24.39%
2001-11-06	0	0.041	0.041	0.042	-	-	0	0	-	0.088	0.088	0.091	-	-	0	-	5.13%
2001-11-05	0	0.039	0.039	0.040	-	-	0	0	-	0.084	0.084	0.086	-	-	0	-	11.43%
2001-11-02	0	0.035	0.036	0.037	-	-	0	0	-	0.075	0.078	0.080	-	-	0	-	0.00%
2001-11-01	0	0.035	0.032	0.038	-	-	0	0	-	0.075	0.069	0.082	-	-	0	-	0.00%
2001-10-31	0	0.035	0.035	0.037	-	-	0	0	-	0.075	0.075	0.080	-	-	0	-	9.37%
2001-10-30	0	0.032	0.028	0.036	0.032	0.032	600,000	19,200	0.0320	0.069	0.060	0.078	0.069	0.069	278,208	0.0690	14.29%
2001-10-29	0	0.028	0.030	0.033	-	-	0	0	-	0.060	0.065	0.071	-	-	0	-	0.00%
2001-10-26	0	0.028	0.028	0.033	0.028	0.028	80,000	2,480	0.0310	0.060	0.060	0.071	0.060	0.060	37,094	0.0669	-20.00%
2001-10-24	0	0.035	0.035	0.037	0.029	0.029	400,000	11,600	0.0290	0.075	0.075	0.080	0.063	0.063	185,472	0.0625	12.90%
2001-10-23	0	0.031	0.029	0.035	-	-	0	0	-	0.067	0.063	0.075	-	-	0	-	0.00%
2001-10-22	0	0.031	0.031	0.033	0.031	0.031	300,000	9,300	0.0310	0.067	0.067	0.071	0.067	0.067	139,104	0.0669	3.33%
2001-10-19	0	0.030	0.030	0.031	0.029	0.031	1,135,000	34,405	0.0303	0.065	0.065	0.067	0.063	0.067	526,277	0.0654	-9.09%
2001-10-18	0	0.033	0.033	0.034	-	-	0	0	-	0.071	0.071	0.073	-	-	0	-	10.00%
2001-10-17	0	0.030	0.028	0.034	0.030	0.030	300,000	9,000	0.0300	0.065	0.060	0.073	0.065	0.065	139,104	0.0647	-3.23%
2001-10-16	0	0.031	0.031	0.032	-	-	0	0	-	0.067	0.067	0.069	-	-	0	-	6.90%
2001-10-15	0	0.029	0.025	0.032	0.029	0.029	400,000	11,600	0.0290	0.063	0.054	0.069	0.063	0.063	185,472	0.0625	-3.33%
2001-10-12	0	0.030	0.026	0.032	-	-	0	0	-	0.065	0.056	0.069	-	-	0	-	0.00%
2001-10-11	0	0.030	0.030	0.032	-	-	0	0	-	0.065	0.065	0.069	-	-	0	-	7.14%
2001-10-10	0	0.028	0.025	0.030	0.028	0.028	500,000	14,000	0.0280	0.060	0.054	0.065	0.060	0.060	231,840	0.0604	0.00%
2001-10-09	0	0.028	0.025	0.030	-	-	0	0	-	0.060	0.054	0.065	-	-	0	-	0.00%
2001-10-08	0	0.028	0.028	0.029	-	-	0	0	-	0.060	0.060	0.063	-	-	0	-	16.67%
2001-10-05	0	0.024	0.024	0.029	0.024	0.025	1,300,000	31,700	0.0244	0.052	0.052	0.063	0.052	0.054	602,784	0.0526	-17.24%
2001-10-04	0	0.029	0.025	0.030	-	-	1,625,000	47,125	0.0290	0.063	0.054	0.065	-	-	753,480	0.0625	0.00%
2001-10-03	0	0.029	0.025	0.030	-	-	0	0	-	0.063	0.054	0.065	-	-	0	-	0.00%
2001-09-28	0	0.029	0.025	0.029	0.025	0.030	605,000	15,650	0.0259	0.063	0.054	0.063	0.054	0.065	280,526	0.0558	-3.33%
2001-09-27	0	0.030	0.023	0.030	-	-	0	0	-	0.065	0.050	0.065	-	-	0	-	0.00%
2001-09-26	0	0.030	0.028	0.030	0.028	0.030	860,000	24,880	0.0289	0.065	0.060	0.065	0.060	0.065	398,765	0.0624	0.00%
2001-09-25	0	0.030	0.020	0.030	0.028	0.030	900,000	26,000	0.0289	0.065	0.043	0.065	0.060	0.065	417,312	0.0623	0.00%
2001-09-24	0	0.030	0.023	0.034	-	-	0	0	-	0.065	0.050	0.073	-	-	0	-	0.00%
2001-09-21	0	0.030	-	0.034	-	-	0	0	-	0.065	-	0.073	-	-	0	-	0.00%
2001-09-20	0	0.030	-	0.038	-	-	0	0	-	0.065	-	0.082	-	-	0	-	0.00%
2001-09-19	0	0.030	-	0.038	-	-	0	0	-	0.065	-	0.082	-	-	0	-	0.00%
2001-09-18	0	0.030	-	0.032	-	-	0	0	-	0.065	-	0.069	-	-	0	-	0.00%
2001-09-17	0	0.030	-	0.032	-	-	0	0	-	0.065	-	0.069	-	-	0	-	0.00%
2001-09-14	0	0.030	0.023	0.031	-	-	0	0	-	0.065	0.050	0.067	-	-	0	-	0.00%
2001-09-13	0	0.030	0.030	0.031	0.024	0.025	2,300,000	67,340	0.0293	0.065	0.065	0.067	0.052	0.054	1,066,464	0.0631	3.45%
2001-09-12	0	0.029	-	0.032	-	-	0	0	-	0.063	-	0.069	-	-	0	-	0.00%
2001-09-11	0	0.029	0.029	0.032	0.028	0.035	1,400,000	43,030	0.0307	0.063	0.063	0.069	0.060	0.075	649,152	0.0663	0.00%
2001-09-10	0	0.029	0.029	0.033	-	-	0	0	-	0.063	0.063	0.071	-	-	0	-	0.00%
2001-09-07	0	0.029	0.029	0.034	-	-	0	0	-	0.063	0.063	0.073	-	-	0	-	0.00%
2001-09-06	0	0.029	0.029	0.034	0.028	0.029	260,000	7,440	0.0286	0.063	0.063	0.073	0.060	0.063	120,557	0.0617	-14.71%
2001-09-05	0	0.034	0.030	0.034	-	-	0	0	-	0.073	0.065	0.073	-	-	0	-	0.00%
2001-09-04	0	0.034	0.029	0.036	-	-	0	0	-	0.073	0.063	0.078	-	-	0	-	0.00%
2001-09-03	0	0.034	0.029	0.035	0.034	0.034	1,000,000	34,000	0.0340	0.073	0.063	0.075	0.073	0.073	463,680	0.0733	-2.86%
2001-08-31	0	0.035	0.030	0.035	-	-	0	0	-	0.075	0.065	0.075	-	-	0	-	0.00%
2001-08-30	0	0.035	0.030	0.035	0.030	0.035	1,400,000	47,000	0.0336	0.075	0.065	0.075	0.065	0.075	649,152	0.0724	0.00%
2001-08-29	0	0.035	0.031	0.038	-	-	0	0	-	0.075	0.067	0.082	-	-	0	-	0.00%
2001-08-28	0	0.035	0.030	0.037	-	-	0	0	-	0.075	0.065	0.080	-	-	0	-	0.00%
2001-08-27	0	0.035	0.030	0.037	0.032	0.035	740,000	24,580	0.0332	0.075	0.065	0.080	0.069	0.075	343,123	0.0716	12.90%
2001-08-24	0	0.031	0.025	-	-	-	0	0	-	0.067	0.054	-	-	-	0	-	0.00%
2001-08-23	0	0.031	0.030	0.031	0.031	0.031	160,000	4,860	0.0304	0.067	0.065	0.067	0.067	0.067	74,189	0.0655	0.00%
2001-08-22	0	0.031	0.029	0.031	-	-	0	0	-	0.067	0.063	0.067	-	-	0	-	0.00%
2001-08-21	0	0.031	0.031	0.032	-	-	0	0	-	0.067	0.067	0.069	-	-	0	-	0.00%
2001-08-20	0	0.031	0.030	0.031	0.029	0.031	1,200,000	36,700	0.0306	0.067	0.065	0.067	0.063	0.067	556,416	0.0660	3.33%
2001-08-17	0	0.030	0.030	0.035	0.030	0.033	3,180,000	100,000	0.0314	0.065	0.065	0.075	0.065	0.071	1,474,502	0.0678	-21.05%
2001-08-16	0	0.038	0.038	0.041	0.035	0.038	700,000	25,140	0.0359	0.082	0.082	0.088	0.075	0.082	324,576	0.0775	5.56%
2001-08-15	0	0.036	0.034	0.040	-	-	0	0	-	0.078	0.073	0.086	-	-	0	-	0.00%
2001-08-14	0	0.036	0.034	0.043	-	-	0	0	-	0.078	0.073	0.093	-	-	0	-	0.00%
2001-08-13	0	0.036	0.033	0.042	-	-	0	0	-	0.078	0.071	0.091	-	-	0	-	0.00%
2001-08-10	0	0.036	0.033	0.036	-	-	0	0	-	0.078	0.071	0.078	-	-	0	-	-7.69%
2001-08-09	0	0.039	-	0.043	-	-	0	0	-	0.084	-	0.093	-	-	0	-	0.00%
2001-08-08	0	0.039	0.034	0.039	-	-	0	0	-	0.084	0.073	0.084	-	-	0	-	0.00%
2001-08-07	0	0.039	0.035	0.046	-	-	0	0	-	0.084	0.075	0.099	-	-	0	-	0.00%
2001-08-06	0	0.039	0.031	0.039	0.039	0.039	550,000	21,450	0.0390	0.084	0.067	0.084	0.084	0.084	255,024	0.0841	0.00%
2001-08-03	0	0.039	0.036	0.044	-	-	0	0	-	0.084	0.078	0.095	-	-	0	-	0.00%
2001-08-02	0	0.039	0.036	0.039	0.036	0.039	100,000	3,750	0.0375	0.084	0.078	0.084	0.078	0.084	46,368	0.0809	0.00%
2001-08-01	0	0.039	0.037	0.039	0.038	0.040	1,470,000	56,940	0.0387	0.084	0.080	0.084	0.082	0.086	681,609	0.0835	-4.88%
2001-07-31	0	0.041	0.038	0.042	-	-	0	0	-	0.088	0.082	0.091	-	-	0	-	0.00%
2001-07-30	0	0.041	0.037	0.042	-	-	0	0	-	0.088	0.080	0.091	-	-	0	-	0.00%
2001-07-27	0	0.041	0.037	0.042	-	-	0	0	-	0.088	0.080	0.091	-	-	0	-	0.00%
2001-07-26	0	0.041	0.037	0.042	-	-	0	0	-	0.088	0.080	0.091	-	-	0	-	0.00%
2001-07-24	0	0.041	0.041	0.042	0.041	0.041	80,000	3,280	0.0410	0.088	0.088	0.091	0.088	0.088	37,094	0.0884	0.00%
2001-07-23	0	0.041	0.036	0.042	-	-	0	0	-	0.088	0.078	0.091	-	-	0	-	0.00%
2001-07-20	0	0.041	0.041	0.042	-	-	0	0	-	0.088	0.088	0.091	-	-	0	-	5.13%
2001-07-19	0	0.039	0.035	0.042	-	-	0	0	-	0.084	0.075	0.091	-	-	0	-	0.00%
2001-07-18	0	0.039	0.039	0.040	0.038	0.039	1,000,000	38,200	0.0382	0.084	0.084	0.086	0.082	0.084	463,680	0.0824	-2.50%
2001-07-17	0	0.040	0.040	0.041	0.038	0.038	60,000	2,280	0.0380	0.086	0.086	0.088	0.082	0.082	27,821	0.0820	0.00%
2001-07-16	0	0.040	0.040	0.042	0.040	0.040	490,000	19,600	0.0400	0.086	0.086	0.091	0.086	0.086	227,203	0.0863	-4.76%
2001-07-13	0	0.042	0.042	0.043	0.040	0.040	550,000	22,000	0.0400	0.091	0.091	0.093	0.086	0.086	255,024	0.0863	2.44%
2001-07-12	0	0.041	0.041	0.042	0.037	0.040	2,000,000	75,800	0.0379	0.088	0.088	0.091	0.080	0.086	927,360	0.0817	2.50%
2001-07-11	0	0.040	0.036	-	-	-	0	0	-	0.086	0.078	-	-	-	0	-	0.00%
2001-07-10	0	0.040	0.040	-	0.037	0.037	50,000	1,850	0.0370	0.086	0.086	-	0.080	0.080	23,184	0.0798	2.56%
2001-07-09	0	0.039	0.037	0.040	-	-	0	0	-	0.084	0.080	0.086	-	-	0	-	0.00%
2001-07-05	0	0.039	0.039	0.041	0.039	0.044	980,000	41,540	0.0424	0.084	0.084	0.088	0.084	0.095	454,406	0.0914	-7.14%
2001-07-04	0	0.042	0.040	0.044	0.042	0.042	50,000	2,100	0.0420	0.091	0.086	0.095	0.091	0.091	23,184	0.0906	10.53%
2001-07-03	0	0.038	0.038	0.043	0.037	0.038	240,000	8,920	0.0372	0.082	0.082	0.093	0.080	0.082	111,283	0.0802	-7.32%
2001-06-29	0	0.041	0.038	0.044	0.040	0.041	700,000	28,200	0.0403	0.088	0.082	0.095	0.086	0.088	324,576	0.0869	0.00%
2001-06-28	0	0.041	0.037	0.043	0.039	0.041	200,000	8,000	0.0400	0.088	0.080	0.093	0.084	0.088	92,736	0.0863	-4.65%
2001-06-27	0	0.043	0.043	0.044	0.038	0.039	500,000	19,500	0.0390	0.093	0.093	0.095	0.082	0.084	231,840	0.0841	7.50%
2001-06-26	0	0.040	0.039	0.042	0.036	0.040	1,300,000	48,800	0.0375	0.086	0.084	0.091	0.078	0.086	602,784	0.0810	-4.76%
2001-06-22	0	0.042	0.038	-	-	-	0	0	-	0.091	0.082	-	-	-	0	-	0.00%
2001-06-21	0	0.042	0.040	-	-	-	0	0	-	0.091	0.086	-	-	-	0	-	0.00%
2001-06-20	0	0.042	0.042	0.046	-	-	0	0	-	0.091	0.091	0.099	-	-	0	-	0.00%
2001-06-19	0	0.042	0.042	0.045	0.042	0.043	610,000	26,220	0.0430	0.091	0.091	0.097	0.091	0.093	282,845	0.0927	-8.70%
2001-06-18	0	0.046	0.046	0.047	0.042	0.042	60,000	2,520	0.0420	0.099	0.099	0.101	0.091	0.091	27,821	0.0906	2.22%
2001-06-15	0	0.045	0.043	0.048	0.041	0.045	800,000	34,850	0.0436	0.097	0.093	0.104	0.088	0.097	370,944	0.0939	-6.25%
2001-06-14	0	0.048	0.045	0.052	0.045	0.048	1,275,000	60,175	0.0472	0.104	0.097	0.112	0.097	0.104	591,192	0.1018	-2.04%
2001-06-13	0	0.049	0.046	0.049	0.046	0.049	4,190,000	195,780	0.0467	0.106	0.099	0.106	0.099	0.106	1,942,819	0.1008	-2.00%
2001-06-12	0	0.050	0.048	0.050	0.047	0.050	800,000	38,800	0.0485	0.108	0.104	0.108	0.101	0.108	370,944	0.1046	-3.85%
2001-06-11	0	0.052	0.046	0.052	0.044	0.052	750,000	34,200	0.0456	0.112	0.099	0.112	0.095	0.112	347,760	0.0983	13.04%
2001-06-08	0	0.046	0.046	0.050	0.046	0.050	2,670,000	127,650	0.0478	0.099	0.099	0.108	0.099	0.108	1,238,025	0.1031	-8.00%
2001-06-07	0	0.050	0.046	0.053	0.050	0.050	110,200	5,508	0.0500	0.108	0.099	0.114	0.108	0.108	51,098	0.1078	11.11%
2001-06-06	0	0.045	0.044	0.048	0.045	0.045	300,000	13,500	0.0450	0.097	0.095	0.104	0.097	0.097	139,104	0.0970	-6.25%
2001-06-05	0	0.048	0.047	0.050	0.047	0.054	850,000	40,310	0.0474	0.104	0.101	0.108	0.101	0.116	394,128	0.1023	-4.00%
2001-06-04	0	0.050	0.049	0.050	0.046	0.050	55,000	2,730	0.0496	0.108	0.106	0.108	0.099	0.108	25,502	0.1070	11.11%
2001-06-01	0	0.045	0.045	0.050	0.045	0.048	600,000	28,350	0.0473	0.097	0.097	0.108	0.097	0.104	278,208	0.1019	-15.09%
2001-05-31	0	0.053	-	0.054	-	-	0	0	-	0.114	-	0.116	-	-	0	-	0.00%
2001-05-30	0	0.053	0.048	0.053	-	-	0	0	-	0.114	0.104	0.114	-	-	0	-	-1.85%
2001-05-29	0	0.054	0.054	0.055	0.048	0.054	750,000	39,300	0.0524	0.116	0.116	0.119	0.104	0.116	347,760	0.1130	0.00%
2001-05-28	0	0.054	0.051	0.055	0.054	0.054	40,000	2,160	0.0540	0.116	0.110	0.119	0.116	0.116	18,547	0.1165	3.85%
2001-05-25	0	0.052	0.052	0.053	0.050	0.054	3,270,000	174,390	0.0533	0.112	0.112	0.114	0.108	0.116	1,516,233	0.1150	13.04%
2001-05-24	0	0.046	0.044	0.048	0.041	0.046	1,550,000	66,250	0.0427	0.099	0.095	0.104	0.088	0.099	718,704	0.0922	4.55%
2001-05-23	0	0.044	0.044	0.045	0.038	0.040	610,000	24,300	0.0398	0.095	0.095	0.097	0.082	0.086	282,845	0.0859	4.76%
2001-05-22	0	0.042	0.042	0.043	0.038	0.038	500,000	19,000	0.0380	0.091	0.091	0.093	0.082	0.082	231,840	0.0820	-4.55%
2001-05-21	0	0.044	0.044	0.046	-	-	0	0	-	0.095	0.095	0.099	-	-	0	-	10.00%
2001-05-18	0	0.040	0.040	0.041	0.040	0.041	1,905,000	76,900	0.0404	0.086	0.086	0.088	0.086	0.088	883,310	0.0871	-2.44%
2001-05-17	0	0.041	0.041	0.042	0.037	0.041	2,248,600	90,728	0.0403	0.088	0.088	0.091	0.080	0.088	1,042,631	0.0870	0.00%
2001-05-16	0	0.041	0.041	0.042	0.037	0.040	250,000	9,600	0.0384	0.088	0.088	0.091	0.080	0.086	115,920	0.0828	17.14%
2001-05-15	0	0.035	0.035	0.040	0.033	0.033	100,000	3,300	0.0330	0.075	0.075	0.086	0.071	0.071	46,368	0.0712	-5.41%
2001-05-14	0	0.037	0.034	0.040	-	-	0	0	-	0.080	0.073	0.086	-	-	0	-	0.00%
2001-05-11	0	0.037	0.035	0.039	-	-	0	0	-	0.080	0.075	0.084	-	-	0	-	0.00%
2001-05-10	0	0.037	0.037	0.038	0.036	0.038	1,100,000	40,900	0.0372	0.080	0.080	0.082	0.078	0.082	510,048	0.0802	-5.13%
2001-05-09	0	0.039	0.035	0.039	-	-	0	0	-	0.084	0.075	0.084	-	-	0	-	0.00%
2001-05-08	0	0.039	0.039	0.040	0.034	0.035	650,000	22,400	0.0345	0.084	0.084	0.086	0.073	0.075	301,392	0.0743	2.63%
2001-05-07	0	0.038	0.035	0.042	0.038	0.038	300,000	11,400	0.0380	0.082	0.075	0.091	0.082	0.082	139,104	0.0820	-5.00%
2001-05-04	0	0.040	0.040	0.041	-	-	0	0	-	0.086	0.086	0.088	-	-	0	-	5.26%
2001-05-03	0	0.038	0.035	0.042	0.035	0.038	400,000	14,300	0.0358	0.082	0.075	0.091	0.075	0.082	185,472	0.0771	5.56%
2001-05-02	0	0.036	0.036	-	0.033	0.033	40,000	1,320	0.0330	0.078	0.078	-	0.071	0.071	18,547	0.0712	0.00%
2001-04-27	0	0.036	0.036	0.041	0.036	0.036	500,000	18,000	0.0360	0.078	0.078	0.088	0.078	0.078	231,840	0.0776	-5.26%
2001-04-26	0	0.038	0.038	0.040	0.038	0.040	2,020,000	78,880	0.0390	0.082	0.082	0.086	0.082	0.086	936,633	0.0842	5.56%
2001-04-25	0	0.036	0.033	0.036	0.031	0.036	1,140,000	39,240	0.0344	0.078	0.071	0.078	0.067	0.078	528,595	0.0742	5.88%
2001-04-24	0	0.034	0.033	0.034	0.034	0.034	780,000	26,520	0.0340	0.073	0.071	0.073	0.073	0.073	361,670	0.0733	6.25%
2001-04-23	0	0.032	0.031	-	-	-	0	0	-	0.069	0.067	-	-	-	0	-	0.00%
2001-04-20	0	0.032	0.031	0.032	0.032	0.032	600,000	19,200	0.0320	0.069	0.067	0.069	0.069	0.069	278,208	0.0690	0.00%
2001-04-19	0	0.032	0.032	0.037	0.031	0.032	2,400,000	75,900	0.0316	0.069	0.069	0.080	0.067	0.069	1,112,832	0.0682	-3.03%
2001-04-18	0	0.033	0.033	0.037	0.033	0.033	260,000	8,580	0.0330	0.071	0.071	0.080	0.071	0.071	120,557	0.0712	0.00%
2001-04-17	0	0.033	0.033	0.038	0.033	0.033	500,000	16,500	0.0330	0.071	0.071	0.082	0.071	0.071	231,840	0.0712	-5.71%
2001-04-12	0	0.035	0.035	0.037	0.034	0.036	750,000	26,600	0.0355	0.075	0.075	0.080	0.073	0.078	347,760	0.0765	-2.78%
2001-04-11	0	0.036	0.036	0.037	0.032	0.036	13,580,000	449,305	0.0331	0.078	0.078	0.080	0.069	0.078	6,296,773	0.0714	9.09%
2001-04-10	0	0.033	0.032	0.035	0.032	0.033	1,340,000	43,430	0.0324	0.071	0.069	0.075	0.069	0.071	621,331	0.0699	3.12%
2001-04-09	0	0.032	0.032	0.035	0.032	0.032	2,200,000	70,400	0.0320	0.069	0.069	0.075	0.069	0.069	1,020,096	0.0690	-3.03%
2001-04-06	0	0.033	0.030	0.033	0.033	0.033	1,000,000	33,000	0.0330	0.071	0.065	0.071	0.071	0.071	463,680	0.0712	3.12%
2001-04-04	0	0.032	0.030	0.032	0.030	0.032	1,620,000	49,600	0.0306	0.069	0.065	0.069	0.065	0.069	751,161	0.0660	0.00%
2001-04-03	0	0.032	0.032	0.036	0.032	0.032	280,000	8,960	0.0320	0.069	0.069	0.078	0.069	0.069	129,830	0.0690	6.67%
2001-04-02	0	0.030	0.030	0.035	0.030	0.030	20,000	600	0.0300	0.065	0.065	0.075	0.065	0.065	9,274	0.0647	-6.25%
2001-03-30	0	0.032	0.030	0.035	0.030	0.033	1,265,000	39,845	0.0315	0.069	0.065	0.075	0.065	0.071	586,555	0.0679	0.00%
2001-03-29	0	0.032	0.030	0.032	-	-	0	0	-	0.069	0.065	0.069	-	-	0	-	0.00%
2001-03-28	0	0.032	0.030	0.032	0.033	0.033	135,000	4,455	0.0330	0.069	0.065	0.069	0.071	0.071	62,597	0.0712	0.00%
2001-03-27	0	0.032	0.032	0.035	0.029	0.032	500,000	15,000	0.0300	0.069	0.069	0.075	0.063	0.069	231,840	0.0647	-3.03%
2001-03-26	0	0.033	0.031	0.033	0.028	0.034	400,000	12,820	0.0321	0.071	0.067	0.071	0.060	0.073	185,472	0.0691	-2.94%
2001-03-23	0	0.034	-	0.034	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
2001-03-22	0	0.034	0.027	0.034	-	-	0	0	-	0.073	0.058	0.073	-	-	0	-	-5.56%
2001-03-21	0	0.036	-	0.037	0.036	0.039	580,000	21,120	0.0364	0.078	-	0.080	0.078	0.084	268,934	0.0785	2.86%
2001-03-20	0	0.035	0.030	0.039	-	-	0	0	-	0.075	0.065	0.084	-	-	0	-	0.00%
2001-03-19	0	0.035	0.030	0.036	-	-	0	0	-	0.075	0.065	0.078	-	-	0	-	0.00%
2001-03-16	0	0.035	0.037	-	-	-	0	0	-	0.075	0.080	-	-	-	0	-	9.37%
2001-03-15	0	0.032	0.030	0.036	-	-	0	0	-	0.069	0.065	0.078	-	-	0	-	0.00%
2001-03-14	0	0.032	0.030	0.037	0.030	0.032	1,945,000	60,550	0.0311	0.069	0.065	0.080	0.065	0.069	901,857	0.0671	0.00%
2001-03-13	0	0.032	0.032	0.033	0.030	0.033	1,807,040	57,036	0.0316	0.069	0.069	0.071	0.065	0.071	837,888	0.0681	6.67%
2001-03-12	0	0.030	0.030	0.035	0.030	0.030	120,000	3,600	0.0300	0.065	0.065	0.075	0.065	0.065	55,642	0.0647	-14.29%
2001-03-09	0	0.035	0.038	0.039	-	-	0	0	-	0.075	0.082	0.084	-	-	0	-	0.00%
2001-03-08	0	0.035	0.032	0.039	-	-	0	0	-	0.075	0.069	0.084	-	-	0	-	0.00%
2001-03-07	0	0.035	0.034	0.036	0.035	0.035	100,000	3,500	0.0350	0.075	0.073	0.078	0.075	0.075	46,368	0.0755	-5.41%
2001-03-06	0	0.037	-	0.038	-	-	0	0	-	0.080	-	0.082	-	-	0	-	0.00%
2001-03-05	0	0.037	0.037	0.038	0.035	0.035	550,000	19,250	0.0350	0.080	0.080	0.082	0.075	0.075	255,024	0.0755	15.62%
2001-03-02	0	0.032	0.029	0.036	-	-	0	0	-	0.069	0.063	0.078	-	-	0	-	0.00%
2001-03-01	0	0.032	0.032	-	0.030	0.032	300,000	9,200	0.0307	0.069	0.069	-	0.065	0.069	139,104	0.0661	3.23%
2001-02-28	0	0.031	0.031	-	0.031	0.031	100,000	3,100	0.0310	0.067	0.067	-	0.067	0.067	46,368	0.0669	-11.43%
2001-02-27	0	0.035	0.035	0.039	0.035	0.035	145,000	5,075	0.0350	0.075	0.075	0.084	0.075	0.075	67,234	0.0755	-10.26%
2001-02-26	0	0.039	0.034	0.039	0.033	0.041	565,000	20,035	0.0355	0.084	0.073	0.084	0.071	0.088	261,979	0.0765	18.18%
2001-02-23	0	0.033	0.031	0.037	-	-	0	0	-	0.071	0.067	0.080	-	-	0	-	0.00%
2001-02-22	0	0.033	0.030	0.038	-	-	0	0	-	0.071	0.065	0.082	-	-	0	-	0.00%
2001-02-21	0	0.033	0.033	0.038	-	-	0	0	-	0.071	0.071	0.082	-	-	0	-	3.12%
2001-02-20	0	0.032	0.032	0.036	0.031	0.031	100,000	3,100	0.0310	0.069	0.069	0.078	0.067	0.067	46,368	0.0669	0.00%
2001-02-19	0	0.032	0.032	0.039	0.030	0.033	390,000	12,220	0.0313	0.069	0.069	0.084	0.065	0.071	180,835	0.0676	-5.88%
2001-02-16	0	0.034	0.031	0.038	-	-	0	0	-	0.073	0.067	0.082	-	-	0	-	0.00%
2001-02-15	0	0.034	0.031	0.038	-	-	0	0	-	0.073	0.067	0.082	-	-	0	-	0.00%
2001-02-14	0	0.034	0.034	0.038	0.032	0.034	250,000	8,100	0.0324	0.073	0.073	0.082	0.069	0.073	115,920	0.0699	6.25%
2001-02-13	0	0.032	0.032	0.038	0.032	0.036	200,000	6,800	0.0340	0.069	0.069	0.082	0.069	0.078	92,736	0.0733	-15.79%
2001-02-12	0	0.038	0.032	0.040	0.038	0.038	180,000	6,840	0.0380	0.082	0.069	0.086	0.082	0.082	83,462	0.0820	0.00%
2001-02-09	0	0.038	-	0.038	-	-	0	0	-	0.082	-	0.082	-	-	0	-	-5.00%
2001-02-08	0	0.040	0.033	0.040	0.040	0.040	50,000	2,000	0.0400	0.086	0.071	0.086	0.086	0.086	23,184	0.0863	8.11%
2001-02-07	0	0.037	0.036	0.039	0.033	0.037	530,000	18,690	0.0353	0.080	0.078	0.084	0.071	0.080	245,750	0.0761	5.71%
2001-02-06	0	0.035	0.032	0.036	-	-	0	0	-	0.075	0.069	0.078	-	-	0	-	0.00%
2001-02-05	0	0.035	0.031	0.037	-	-	0	0	-	0.075	0.067	0.080	-	-	0	-	0.00%
2001-02-02	0	0.035	0.035	0.038	-	-	0	0	-	0.075	0.075	0.082	-	-	0	-	2.94%
2001-02-01	0	0.034	0.031	-	-	-	0	0	-	0.073	0.067	-	-	-	0	-	0.00%
2001-01-31	0	0.034	0.033	0.037	0.034	0.034	500,000	17,000	0.0340	0.073	0.071	0.080	0.073	0.073	231,840	0.0733	3.03%
2001-01-30	0	0.033	0.033	-	-	-	0	0	-	0.071	0.071	-	-	-	0	-	0.00%
2001-01-29	0	0.033	0.030	-	-	-	0	0	-	0.071	0.065	-	-	-	0	-	0.00%
2001-01-23	0	0.033	0.033	0.037	0.031	0.031	500,000	15,500	0.0310	0.071	0.071	0.080	0.067	0.067	231,840	0.0669	-5.71%
2001-01-22	0	0.035	0.035	0.041	0.035	0.038	395,000	14,485	0.0367	0.075	0.075	0.088	0.075	0.082	183,154	0.0791	-10.26%
2001-01-19	0	0.039	0.037	0.043	0.039	0.039	300,000	11,700	0.0390	0.084	0.080	0.093	0.084	0.084	139,104	0.0841	21.87%
2001-01-18	0	0.032	0.032	-	-	-	0	0	-	0.069	0.069	-	-	-	0	-	0.00%
2001-01-17	0	0.032	0.032	0.039	0.032	0.032	200,000	6,460	0.0323	0.069	0.069	0.084	0.069	0.069	92,736	0.0697	-15.79%
2001-01-16	0	0.038	0.032	0.040	-	-	0	0	-	0.082	0.069	0.086	-	-	0	-	0.00%
2001-01-15	0	0.038	0.038	0.042	-	-	0	0	-	0.082	0.082	0.091	-	-	0	-	0.00%
2001-01-12	0	0.038	0.038	0.041	0.030	0.034	470,000	15,370	0.0327	0.082	0.082	0.088	0.065	0.073	217,930	0.0705	15.15%
2001-01-11	0	0.033	0.033	0.040	0.033	0.033	100,000	3,300	0.0330	0.071	0.071	0.086	0.071	0.071	46,368	0.0712	-8.33%
2001-01-10	0	0.036	0.035	0.045	0.036	0.037	540,000	19,780	0.0366	0.078	0.075	0.097	0.078	0.080	250,387	0.0790	-7.69%
2001-01-09	0	0.039	0.039	0.045	0.039	0.039	2,660,000	103,740	0.0390	0.084	0.084	0.097	0.084	0.084	1,233,389	0.0841	-4.88%
2001-01-08	0	0.041	-	0.045	-	-	0	0	-	0.088	-	0.097	-	-	0	-	0.00%
2001-01-05	0	0.041	-	0.041	-	-	0	0	-	0.088	-	0.088	-	-	0	-	0.00%
2001-01-04	0	0.041	0.035	0.041	0.038	0.041	105,000	4,005	0.0381	0.088	0.075	0.088	0.082	0.088	48,686	0.0823	24.24%
2001-01-03	0	0.033	0.033	0.035	0.032	0.035	850,000	28,700	0.0338	0.071	0.071	0.075	0.069	0.075	394,128	0.0728	-15.38%
2001-01-02	0	0.039	0.033	0.039	0.031	0.039	1,110,000	37,250	0.0336	0.084	0.071	0.084	0.067	0.084	514,685	0.0724	5.41%
2000-12-29	0	0.037	0.035	0.040	-	-	0	0	-	0.080	0.075	0.086	-	-	0	-	0.00%
2000-12-28	0	0.037	0.036	0.040	0.035	0.037	400,000	14,300	0.0358	0.080	0.078	0.086	0.075	0.080	185,472	0.0771	-11.90%
2000-12-27	0	0.042	0.038	0.042	-	-	0	0	-	0.091	0.082	0.091	-	-	0	-	0.00%
2000-12-22	0	0.042	0.035	0.042	0.035	0.044	3,610,000	126,430	0.0350	0.091	0.075	0.091	0.075	0.095	1,673,884	0.0755	16.67%
2000-12-21	0	0.036	0.034	0.040	-	-	0	0	-	0.078	0.073	0.086	-	-	0	-	0.00%
2000-12-20	0	0.036	0.035	0.040	0.034	0.040	1,620,000	57,200	0.0353	0.078	0.075	0.086	0.073	0.086	751,161	0.0761	-2.70%
2000-12-19	0	0.037	0.037	0.038	0.036	0.038	900,000	33,800	0.0376	0.080	0.080	0.082	0.078	0.082	417,312	0.0810	-7.50%
2000-12-18	0	0.040	0.037	0.043	-	-	0	0	-	0.086	0.080	0.093	-	-	0	-	0.00%
2000-12-15	0	0.040	0.040	0.044	0.040	0.041	700,000	28,100	0.0401	0.086	0.086	0.095	0.086	0.088	324,576	0.0866	-9.09%
2000-12-14	0	0.044	0.043	0.044	0.039	0.048	1,535,000	63,925	0.0416	0.095	0.093	0.095	0.084	0.104	711,749	0.0898	0.00%
2000-12-13	0	0.044	0.044	0.047	0.044	0.044	95,000	4,180	0.0440	0.095	0.095	0.101	0.095	0.095	44,050	0.0949	4.76%
2000-12-12	0	0.042	0.040	0.042	-	-	0	0	-	0.091	0.086	0.091	-	-	0	-	0.00%
2000-12-11	0	0.042	0.039	0.042	0.042	0.042	205,000	8,610	0.0420	0.091	0.084	0.091	0.091	0.091	95,054	0.0906	0.00%
2000-12-08	0	0.042	0.042	0.043	0.039	0.042	860,000	35,740	0.0416	0.091	0.091	0.093	0.084	0.091	398,765	0.0896	0.00%
2000-12-07	0	0.042	0.042	0.047	0.042	0.050	440,000	20,900	0.0475	0.091	0.091	0.101	0.091	0.108	204,019	0.1024	-4.55%
2000-12-06	0	0.044	0.040	0.050	-	-	500,000	22,000	0.0440	0.095	0.086	0.108	-	-	231,840	0.0949	0.00%
2000-12-05	0	0.044	0.039	0.044	0.045	0.045	300,000	13,500	0.0450	0.095	0.084	0.095	0.097	0.097	139,104	0.0970	2.33%
2000-12-04	0	0.043	0.036	0.047	0.039	0.046	620,000	25,975	0.0419	0.093	0.078	0.101	0.084	0.099	287,482	0.0904	26.47%
2000-12-01	0	0.034	0.034	-	0.031	0.031	100,000	3,100	0.0310	0.073	0.073	-	0.067	0.067	46,368	0.0669	0.00%
2000-11-30	0	0.034	0.034	-	0.033	0.034	60,000	2,010	0.0335	0.073	0.073	-	0.071	0.073	27,821	0.0722	-2.86%
2000-11-29	0	0.035	0.033	0.040	-	-	0	0	-	0.075	0.071	0.086	-	-	0	-	0.00%
2000-11-28	0	0.035	0.035	0.040	0.035	0.035	215,000	7,525	0.0350	0.075	0.075	0.086	0.075	0.075	99,691	0.0755	-2.78%
2000-11-27	0	0.036	0.036	-	0.035	0.035	300,000	10,500	0.0350	0.078	0.078	-	0.075	0.075	139,104	0.0755	-2.70%
2000-11-24	0	0.037	0.033	-	-	-	0	0	-	0.080	0.071	-	-	-	0	-	0.00%
2000-11-23	0	0.037	0.036	0.040	-	-	0	0	-	0.080	0.078	0.086	-	-	0	-	0.00%
2000-11-22	0	0.037	0.037	0.042	0.036	0.037	430,000	15,770	0.0367	0.080	0.080	0.091	0.078	0.080	199,382	0.0791	-5.13%
2000-11-21	0	0.039	0.037	0.045	0.039	0.039	130,000	5,070	0.0390	0.084	0.080	0.097	0.084	0.084	60,278	0.0841	8.33%
2000-11-20	0	0.036	0.036	0.041	0.036	0.041	555,000	21,550	0.0388	0.078	0.078	0.088	0.078	0.088	257,342	0.0837	-16.28%
2000-11-17	0	0.043	0.040	0.043	0.037	0.047	3,165,000	136,755	0.0432	0.093	0.086	0.093	0.080	0.101	1,467,547	0.0932	-15.69%
2000-11-16	0	0.051	0.048	0.051	0.048	0.052	1,810,000	90,030	0.0497	0.110	0.104	0.110	0.104	0.112	839,261	0.1073	13.33%
2000-11-15	0	0.045	0.040	0.045	0.045	0.047	500,000	22,700	0.0454	0.097	0.086	0.097	0.097	0.101	231,840	0.0979	-6.25%
2000-11-14	0	0.048	-	0.049	-	-	0	0	-	0.104	-	0.106	-	-	0	-	0.00%
2000-11-13	0	0.048	-	0.048	-	-	0	0	-	0.104	-	0.104	-	-	0	-	-2.04%
2000-11-10	0	0.049	0.038	0.050	0.044	0.052	295,000	13,470	0.0457	0.106	0.082	0.108	0.095	0.112	136,786	0.0985	19.51%
2000-11-09	0	0.041	0.038	0.044	-	-	0	0	-	0.088	0.082	0.095	-	-	0	-	0.00%
2000-11-08	0	0.041	-	0.041	0.041	0.045	140,000	5,820	0.0416	0.088	-	0.088	0.088	0.097	64,915	0.0897	-8.89%
2000-11-07	0	0.045	0.044	0.045	0.041	0.050	1,810,000	82,145	0.0454	0.097	0.095	0.097	0.088	0.108	839,261	0.0979	2.27%
2000-11-06	0	0.044	0.035	0.048	0.033	0.044	855,000	29,295	0.0343	0.095	0.075	0.104	0.071	0.095	396,446	0.0739	37.50%
2000-11-03	0	0.032	0.032	-	-	-	0	0	-	0.069	0.069	-	-	-	0	-	3.23%
2000-11-02	0	0.031	0.031	0.036	0.031	0.032	770,000	24,070	0.0313	0.067	0.067	0.078	0.067	0.069	357,034	0.0674	-3.13%
2000-11-01	0	0.032	0.031	-	-	-	0	0	-	0.069	0.067	-	-	-	0	-	0.00%
2000-10-31	0	0.032	0.028	0.032	-	-	0	0	-	0.069	0.060	0.069	-	-	0	-	0.00%
2000-10-30	0	0.032	-	-	-	-	0	0	-	0.069	-	-	-	-	0	-	0.00%
2000-10-27	0	0.032	0.032	-	0.032	0.033	100,000	3,250	0.0325	0.069	0.069	-	0.069	0.071	46,368	0.0701	0.00%
2000-10-26	0	0.032	0.029	-	-	-	0	0	-	0.069	0.063	-	-	-	0	-	0.00%
2000-10-25	0	0.032	0.030	0.038	0.031	0.036	800,000	26,700	0.0334	0.069	0.065	0.082	0.067	0.078	370,944	0.0720	-20.00%
2000-10-24	0	0.040	0.040	-	-	-	0	0	-	0.086	0.086	-	-	-	0	-	14.29%
2000-10-23	0	0.035	-	0.039	-	-	0	0	-	0.075	-	0.084	-	-	0	-	0.00%
2000-10-20	0	0.035	0.032	0.039	0.035	0.035	100,000	3,500	0.0350	0.075	0.069	0.084	0.075	0.075	46,368	0.0755	-2.78%
2000-10-19	0	0.036	0.029	0.036	-	-	0	0	-	0.078	0.063	0.078	-	-	0	-	0.00%
2000-10-18	0	0.036	0.028	0.036	-	-	0	0	-	0.078	0.060	0.078	-	-	0	-	0.00%
2000-10-17	0	0.036	-	0.036	-	-	670,000	24,120	0.0360	0.078	-	0.078	-	-	310,666	0.0776	-2.70%
2000-10-16	0	0.037	0.031	0.037	0.023	0.037	835,000	28,625	0.0343	0.080	0.067	0.080	0.050	0.080	387,173	0.0739	23.33%
2000-10-13	0	0.030	0.028	0.036	0.028	0.033	805,000	26,140	0.0325	0.065	0.060	0.078	0.060	0.071	373,262	0.0700	-9.09%
2000-10-12	0	0.033	0.033	-	0.028	0.028	5,000	140	0.0280	0.071	0.071	-	0.060	0.060	2,318	0.0604	3.12%
2000-10-11	0	0.032	0.032	0.038	0.032	0.034	1,000,000	33,590	0.0336	0.069	0.069	0.082	0.069	0.073	463,680	0.0724	-5.88%
2000-10-10	0	0.034	0.034	0.039	0.034	0.039	1,005,000	35,205	0.0350	0.073	0.073	0.084	0.073	0.084	465,998	0.0755	-8.11%
2000-10-09	0	0.037	0.037	0.041	0.037	0.040	1,870,000	72,140	0.0386	0.080	0.080	0.088	0.080	0.086	867,081	0.0832	0.00%
2000-10-05	0	0.037	0.037	0.040	0.037	0.040	200,000	7,700	0.0385	0.080	0.080	0.086	0.080	0.086	92,736	0.0830	-7.50%
2000-10-04	0	0.040	-	0.043	-	-	0	0	-	0.086	-	0.093	-	-	0	-	0.00%
2000-10-03	0	0.040	-	0.044	-	-	0	0	-	0.086	-	0.095	-	-	0	-	0.00%
2000-09-29	0	0.040	0.037	0.040	0.037	0.040	505,000	18,700	0.0370	0.086	0.080	0.086	0.080	0.086	234,158	0.0799	11.11%
2000-09-28	0	0.036	0.036	0.038	0.036	0.036	1,200,000	43,200	0.0360	0.078	0.078	0.082	0.078	0.078	556,416	0.0776	5.88%
2000-09-27	0	0.034	0.034	0.038	0.034	0.034	790,000	26,860	0.0340	0.073	0.073	0.082	0.073	0.073	366,307	0.0733	0.00%
2000-09-26	0	0.034	0.034	0.038	0.033	0.038	730,000	25,110	0.0344	0.073	0.073	0.082	0.071	0.082	338,486	0.0742	0.00%
2000-09-25	0	0.034	0.034	0.041	0.034	0.036	300,000	10,620	0.0354	0.073	0.073	0.088	0.073	0.078	139,104	0.0763	-8.11%
2000-09-22	0	0.037	0.035	0.040	0.037	0.038	700,000	26,000	0.0371	0.080	0.075	0.086	0.080	0.082	324,576	0.0801	-7.50%
2000-09-21	0	0.040	0.036	0.041	0.036	0.040	450,000	16,700	0.0371	0.086	0.078	0.088	0.078	0.086	208,656	0.0800	0.00%
2000-09-20	0	0.040	0.039	0.043	0.040	0.043	260,000	10,685	0.0411	0.086	0.084	0.093	0.086	0.093	120,557	0.0886	2.56%
2000-09-19	0	0.039	0.039	0.046	0.036	0.037	2,280,000	86,060	0.0377	0.084	0.084	0.099	0.078	0.080	1,057,190	0.0814	-4.88%
2000-09-18	0	0.041	0.041	0.050	0.041	0.042	600,000	24,800	0.0413	0.088	0.088	0.108	0.088	0.091	278,208	0.0891	-16.33%
2000-09-15	0	0.049	0.046	0.051	0.049	0.049	120,000	5,880	0.0490	0.106	0.099	0.110	0.106	0.106	55,642	0.1057	-7.55%
2000-09-14	0	0.053	-	0.053	0.053	0.053	40,000	2,120	0.0530	0.114	-	0.114	0.114	0.114	18,547	0.1143	0.00%
2000-09-12	0	0.053	-	0.053	-	-	0	0	-	0.114	-	0.114	-	-	0	-	-3.64%
2000-09-11	0	0.055	0.044	0.055	0.045	0.055	1,655,000	74,625	0.0451	0.119	0.095	0.119	0.097	0.119	767,390	0.0972	7.84%
2000-09-08	0	0.051	0.050	0.052	0.051	0.054	1,785,280	94,066	0.0527	0.110	0.108	0.112	0.110	0.116	827,798	0.1136	-7.27%
2000-09-07	0	0.055	0.054	0.055	0.053	0.057	2,800,000	154,210	0.0551	0.119	0.116	0.119	0.114	0.123	1,298,304	0.1188	-6.78%
2000-09-06	0	0.059	0.058	0.060	0.058	0.066	9,240,000	543,360	0.0588	0.127	0.125	0.129	0.125	0.142	4,284,402	0.1268	-3.28%
2000-09-05	0	0.061	0.059	0.061	0.053	0.061	6,160,000	350,090	0.0568	0.132	0.127	0.132	0.114	0.132	2,856,268	0.1226	15.09%
2000-09-04	0	0.053	0.050	0.053	0.050	0.054	1,635,000	84,615	0.0518	0.114	0.108	0.114	0.108	0.116	758,117	0.1116	3.92%
2000-09-01	0	0.051	0.050	0.051	0.050	0.054	3,900,000	198,280	0.0508	0.110	0.108	0.110	0.108	0.116	1,808,352	0.1096	-1.92%
2000-08-31	0	0.052	0.048	0.053	0.047	0.052	1,265,000	64,155	0.0507	0.112	0.104	0.114	0.101	0.112	586,555	0.1094	10.64%
2000-08-30	0	0.047	0.046	0.050	0.047	0.047	700,000	32,900	0.0470	0.101	0.099	0.108	0.101	0.101	324,576	0.1014	-6.00%
2000-08-29	0	0.050	0.046	0.050	-	-	0	0	-	0.108	0.099	0.108	-	-	0	-	0.00%
2000-08-28	0	0.050	0.046	0.050	0.045	0.054	7,780,000	397,890	0.0511	0.108	0.099	0.108	0.097	0.116	3,607,430	0.1103	16.28%
2000-08-25	0	0.043	0.043	0.044	0.041	0.043	3,000,000	126,000	0.0420	0.093	0.093	0.095	0.088	0.093	1,391,040	0.0906	-6.52%
2000-08-24	0	0.046	0.046	0.049	0.046	0.046	110,000	5,060	0.0460	0.099	0.099	0.106	0.099	0.099	51,005	0.0992	-4.17%
2000-08-23	0	0.048	0.043	0.049	0.042	0.048	340,000	14,880	0.0438	0.104	0.093	0.106	0.091	0.104	157,651	0.0944	6.67%
2000-08-22	0	0.045	0.044	0.047	0.042	0.045	1,710,000	73,750	0.0431	0.097	0.095	0.101	0.091	0.097	792,893	0.0930	-2.17%
2000-08-21	0	0.046	0.043	0.049	0.046	0.046	1,000,000	46,000	0.0460	0.099	0.093	0.106	0.099	0.099	463,680	0.0992	2.22%
2000-08-18	0	0.045	0.042	0.049	0.045	0.045	1,000,000	45,000	0.0450	0.097	0.091	0.106	0.097	0.097	463,680	0.0970	2.27%
2000-08-17	0	0.044	0.043	0.050	0.044	0.050	435,000	19,330	0.0444	0.095	0.093	0.108	0.095	0.108	201,701	0.0958	-6.38%
2000-08-16	0	0.047	0.047	-	0.045	0.047	520,000	24,400	0.0469	0.101	0.101	-	0.097	0.101	241,114	0.1012	0.00%
2000-08-15	0	0.047	0.047	0.050	0.046	0.047	520,000	23,960	0.0461	0.101	0.101	0.108	0.099	0.101	241,114	0.0994	-2.08%
2000-08-14	0	0.048	0.048	0.050	0.048	0.048	45,000	2,160	0.0480	0.104	0.104	0.108	0.104	0.104	20,866	0.1035	-2.04%
2000-08-11	0	0.049	0.048	0.050	0.049	0.049	110,000	5,390	0.0490	0.106	0.104	0.108	0.106	0.106	51,005	0.1057	2.08%
2000-08-10	0	0.048	0.047	0.050	0.046	0.048	900,000	42,050	0.0467	0.104	0.101	0.108	0.099	0.104	417,312	0.1008	0.00%
2000-08-09	0	0.048	0.048	0.050	-	-	0	0	-	0.104	0.104	0.108	-	-	0	-	0.00%
2000-08-08	0	0.048	0.048	0.050	0.048	0.048	100,000	4,800	0.0480	0.104	0.104	0.108	0.104	0.104	46,368	0.1035	0.00%
2000-08-07	0	0.048	0.046	0.048	0.045	0.048	680,000	31,440	0.0462	0.104	0.099	0.104	0.097	0.104	315,302	0.0997	6.67%
2000-08-04	0	0.045	0.044	-	-	-	0	0	-	0.097	0.095	-	-	-	0	-	0.00%
2000-08-03	0	0.045	0.045	0.050	0.045	0.047	840,000	39,160	0.0466	0.097	0.097	0.108	0.097	0.101	389,491	0.1005	-4.26%
2000-08-02	0	0.047	0.047	0.052	0.047	0.047	1,000,000	47,000	0.0470	0.101	0.101	0.112	0.101	0.101	463,680	0.1014	-2.08%
2000-08-01	0	0.048	0.048	0.051	-	-	0	0	-	0.104	0.104	0.110	-	-	0	-	0.00%
2000-07-31	0	0.048	0.048	0.052	-	-	200,000	9,600	0.0480	0.104	0.104	0.112	-	-	92,736	0.1035	0.00%
2000-07-28	0	0.048	0.048	0.050	-	-	0	0	-	0.104	0.104	0.108	-	-	0	-	0.00%
2000-07-27	0	0.048	0.048	0.050	0.048	0.048	1,000,000	48,000	0.0480	0.104	0.104	0.108	0.104	0.104	463,680	0.1035	-4.00%
2000-07-26	0	0.050	0.049	0.052	0.048	0.052	1,350,000	68,400	0.0507	0.108	0.106	0.112	0.104	0.112	625,968	0.1093	4.17%
2000-07-25	0	0.048	0.048	0.051	0.048	0.050	870,000	42,020	0.0483	0.104	0.104	0.110	0.104	0.108	403,402	0.1042	0.00%
2000-07-24	0	0.048	0.048	0.050	0.047	0.048	585,000	27,880	0.0477	0.104	0.104	0.108	0.101	0.104	271,253	0.1028	0.00%
2000-07-21	0	0.048	0.047	0.050	0.048	0.050	800,000	38,800	0.0485	0.104	0.101	0.108	0.104	0.108	370,944	0.1046	-4.00%
2000-07-20	0	0.050	0.048	0.050	0.048	0.050	1,030,000	51,440	0.0499	0.108	0.104	0.108	0.104	0.108	477,590	0.1077	0.00%
2000-07-19	0	0.050	0.048	0.052	0.048	0.050	1,500,000	73,500	0.0490	0.108	0.104	0.112	0.104	0.108	695,520	0.1057	0.00%
2000-07-18	0	0.050	0.048	0.050	0.050	0.050	970,000	48,500	0.0500	0.108	0.104	0.108	0.108	0.108	449,770	0.1078	0.00%
2000-07-17	0	0.050	0.050	0.052	-	-	100,000	5,300	0.0530	0.108	0.108	0.112	-	-	46,368	0.1143	0.00%
2000-07-14	0	0.050	0.050	0.053	0.050	0.050	110,000	5,500	0.0500	0.108	0.108	0.114	0.108	0.108	51,005	0.1078	-1.96%
2000-07-13	0	0.051	0.051	0.053	0.050	0.058	1,425,000	75,560	0.0530	0.110	0.110	0.114	0.108	0.125	660,744	0.1144	2.00%
2000-07-12	0	0.050	0.046	0.050	0.050	0.051	650,000	32,900	0.0506	0.108	0.099	0.108	0.108	0.110	301,392	0.1092	-1.96%
2000-07-11	0	0.051	0.050	0.051	0.048	0.052	370,000	18,820	0.0509	0.110	0.108	0.110	0.104	0.112	171,562	0.1097	6.25%
2000-07-10	0	0.048	0.048	0.053	0.048	0.050	200,000	9,800	0.0490	0.104	0.104	0.114	0.104	0.108	92,736	0.1057	4.35%
2000-07-07	0	0.046	0.046	0.050	0.046	0.046	600,000	27,600	0.0460	0.099	0.099	0.108	0.099	0.099	278,208	0.0992	2.22%
2000-07-06	0	0.045	0.045	0.049	0.045	0.045	100,000	4,500	0.0450	0.097	0.097	0.106	0.097	0.097	46,368	0.0970	-8.16%
2000-07-05	0	0.049	0.049	0.052	0.049	0.049	30,000	1,480	0.0493	0.106	0.106	0.112	0.106	0.106	13,910	0.1064	0.00%
2000-07-04	0	0.049	0.048	0.050	0.048	0.050	4,000,000	199,500	0.0499	0.106	0.104	0.108	0.104	0.108	1,854,720	0.1076	11.36%
2000-07-03	0	0.044	0.044	0.051	0.044	0.045	600,000	26,995	0.0450	0.095	0.095	0.110	0.095	0.097	278,208	0.0970	-8.33%
2000-06-30	0	0.048	0.046	0.053	-	-	0	0	-	0.104	0.099	0.114	-	-	0	-	0.00%
2000-06-29	0	0.048	0.048	0.052	0.048	0.048	110,000	5,280	0.0480	0.104	0.104	0.112	0.104	0.104	51,005	0.1035	-4.00%
2000-06-28	0	0.050	0.050	0.052	0.050	0.052	2,405,000	124,250	0.0517	0.108	0.108	0.112	0.108	0.112	1,115,150	0.1114	4.17%
2000-06-27	0	0.048	0.046	0.050	-	-	0	0	-	0.104	0.099	0.108	-	-	0	-	0.00%
2000-06-26	0	0.048	0.047	0.053	0.048	0.050	702,200	34,866	0.0497	0.104	0.101	0.114	0.104	0.108	325,596	0.1071	-4.00%
2000-06-23	0	0.050	0.050	0.053	0.050	0.052	1,590,000	80,610	0.0507	0.108	0.108	0.114	0.108	0.112	737,251	0.1093	-3.85%
2000-06-22	0	0.052	0.048	0.052	0.048	0.052	150,000	7,720	0.0515	0.112	0.104	0.112	0.104	0.112	69,552	0.1110	0.00%
2000-06-21	0	0.052	0.049	0.052	0.052	0.052	140,000	7,280	0.0520	0.112	0.106	0.112	0.112	0.112	64,915	0.1121	-1.89%
2000-06-20	0	0.053	0.051	0.053	0.049	0.054	3,215,000	163,750	0.0509	0.114	0.110	0.114	0.106	0.116	1,490,731	0.1098	0.00%
2000-06-19	0	0.053	0.053	0.055	0.053	0.055	500,000	27,300	0.0546	0.114	0.114	0.119	0.114	0.119	231,840	0.1178	-7.02%
2000-06-16	0	0.057	0.054	0.057	0.057	0.057	200,000	11,400	0.0570	0.123	0.116	0.123	0.123	0.123	92,736	0.1229	3.64%
2000-06-15	0	0.055	0.052	0.056	0.051	0.055	2,250,000	120,350	0.0535	0.119	0.112	0.121	0.110	0.119	1,043,280	0.1154	7.84%
2000-06-14	0	0.051	0.050	0.053	0.050	0.051	1,080,000	54,330	0.0503	0.110	0.108	0.114	0.108	0.110	500,774	0.1085	-1.92%
2000-06-13	0	0.052	0.050	0.052	0.050	0.052	480,000	24,860	0.0518	0.112	0.108	0.112	0.108	0.112	222,566	0.1117	4.00%
2000-06-12	0	0.050	0.050	0.053	0.050	0.055	710,000	37,060	0.0522	0.108	0.108	0.114	0.108	0.119	329,213	0.1126	-1.96%
2000-06-09	0	0.051	0.051	0.055	0.050	0.055	1,281,000	65,630	0.0512	0.110	0.110	0.119	0.108	0.119	593,974	0.1105	0.00%
2000-06-08	0	0.051	0.051	0.055	0.050	0.050	30,000	1,500	0.0500	0.110	0.110	0.119	0.108	0.108	13,910	0.1078	-1.92%
2000-06-07	0	0.052	0.052	0.056	0.052	0.056	1,790,000	95,900	0.0536	0.112	0.112	0.121	0.112	0.121	829,987	0.1155	0.00%
2000-06-05	0	0.052	0.052	0.057	-	-	0	0	-	0.112	0.112	0.123	-	-	0	-	1.96%
2000-06-02	0	0.051	0.050	0.056	0.050	0.051	660,000	33,600	0.0509	0.110	0.108	0.121	0.108	0.110	306,029	0.1098	2.00%
2000-06-01	0	0.050	0.048	0.055	-	-	0	0	-	0.108	0.104	0.119	-	-	0	-	0.00%
2000-05-31	0	0.050	0.046	0.054	0.050	0.050	600,000	30,000	0.0500	0.108	0.099	0.116	0.108	0.108	278,208	0.1078	0.00%
2000-05-30	0	0.050	-	0.056	0.050	0.050	100,000	5,000	0.0500	0.108	-	0.121	0.108	0.108	46,368	0.1078	-7.41%
2000-05-29	0	0.054	0.052	0.054	-	-	0	0	-	0.116	0.112	0.116	-	-	0	-	-1.82%
2000-05-26	0	0.055	0.050	0.055	0.050	0.055	870,000	44,650	0.0513	0.119	0.108	0.119	0.108	0.119	403,402	0.1107	5.77%
2000-05-25	0	0.052	-	0.052	0.052	0.053	930,000	48,730	0.0524	0.112	-	0.112	0.112	0.114	431,222	0.1130	-3.70%
2000-05-24	0	0.054	0.054	0.055	0.052	0.053	480,000	25,240	0.0526	0.116	0.116	0.119	0.112	0.114	222,566	0.1134	-3.57%
2000-05-23	0	0.056	0.056	0.058	0.053	0.056	880,000	48,240	0.0548	0.121	0.121	0.125	0.114	0.121	408,038	0.1182	-6.67%
2000-05-22	0	0.060	0.053	0.060	0.062	0.064	340,000	21,680	0.0638	0.129	0.114	0.129	0.134	0.138	157,651	0.1375	0.00%
2000-05-19	0	0.060	0.056	0.060	0.055	0.060	250,000	14,000	0.0560	0.129	0.121	0.129	0.119	0.129	115,920	0.1208	7.14%
2000-05-18	0	0.056	0.054	0.059	0.056	0.056	500,000	28,000	0.0560	0.121	0.116	0.127	0.121	0.121	231,840	0.1208	-3.45%
2000-05-17	0	0.058	0.054	0.060	0.053	0.058	1,035,000	57,155	0.0552	0.125	0.116	0.129	0.114	0.125	479,909	0.1191	-3.33%
2000-05-16	0	0.060	0.058	0.061	0.060	0.060	200,000	12,000	0.0600	0.129	0.125	0.132	0.129	0.129	92,736	0.1294	0.00%
2000-05-15	0	0.060	0.055	0.062	0.060	0.060	400,000	24,000	0.0600	0.129	0.119	0.134	0.129	0.129	185,472	0.1294	7.14%
2000-05-12	0	0.056	0.056	0.060	0.054	0.056	1,200,000	66,860	0.0557	0.121	0.121	0.129	0.116	0.121	556,416	0.1202	-6.67%
2000-05-10	0	0.060	0.056	0.064	0.051	0.060	1,150,000	67,700	0.0589	0.129	0.121	0.138	0.110	0.129	533,232	0.1270	9.09%
2000-05-09	0	0.055	0.055	0.060	0.054	0.055	1,455,000	79,025	0.0543	0.119	0.119	0.129	0.116	0.119	674,654	0.1171	-1.79%
2000-05-08	0	0.056	0.056	0.059	0.056	0.058	2,440,000	140,980	0.0578	0.121	0.121	0.127	0.121	0.125	1,131,379	0.1246	-5.08%
2000-05-05	0	0.059	0.059	0.061	0.056	0.061	6,670,000	386,730	0.0580	0.127	0.127	0.132	0.121	0.132	3,092,745	0.1250	1.72%
2000-05-04	0	0.058	0.058	0.062	0.058	0.059	1,200,000	69,900	0.0583	0.125	0.125	0.134	0.125	0.127	556,416	0.1256	-1.69%
2000-05-03	0	0.059	0.059	0.064	0.058	0.063	1,739,180	102,763	0.0591	0.127	0.127	0.138	0.125	0.136	806,423	0.1274	0.00%
2000-05-02	0	0.059	0.056	0.059	0.060	0.060	30,000	1,800	0.0600	0.127	0.121	0.127	0.129	0.129	13,910	0.1294	5.36%
2000-04-28	0	0.056	0.056	0.061	0.056	0.058	1,550,000	87,400	0.0564	0.121	0.121	0.132	0.121	0.125	718,704	0.1216	-3.45%
2000-04-27	0	0.058	0.057	0.059	0.056	0.058	1,300,000	74,300	0.0572	0.125	0.123	0.127	0.121	0.125	602,784	0.1233	-3.33%
2000-04-26	0	0.060	0.055	0.060	0.060	0.064	650,000	40,400	0.0622	0.129	0.119	0.129	0.129	0.138	301,392	0.1340	0.00%
2000-04-25	0	0.060	0.056	0.060	0.060	0.060	210,000	12,600	0.0600	0.129	0.121	0.129	0.129	0.129	97,373	0.1294	0.00%
2000-04-20	0	0.060	0.057	0.061	0.055	0.060	1,050,000	60,200	0.0573	0.129	0.123	0.132	0.119	0.129	486,864	0.1236	1.69%
2000-04-19	0	0.059	0.054	0.059	0.055	0.061	440,000	25,260	0.0574	0.127	0.116	0.127	0.119	0.132	204,019	0.1238	1.72%
2000-04-18	0	0.058	0.055	0.058	0.055	0.058	1,950,000	111,000	0.0569	0.125	0.119	0.125	0.119	0.125	904,176	0.1228	7.41%
2000-04-17	0	0.054	0.054	0.055	0.054	0.058	1,420,000	79,680	0.0561	0.116	0.116	0.119	0.116	0.125	658,425	0.1210	-12.90%
2000-04-14	0	0.062	0.060	0.062	0.061	0.062	2,840,000	174,180	0.0613	0.134	0.129	0.134	0.132	0.134	1,316,851	0.1323	1.64%
2000-04-13	0	0.061	0.061	0.063	0.061	0.066	2,700,000	169,500	0.0628	0.132	0.132	0.136	0.132	0.142	1,251,936	0.1354	-1.61%
2000-04-12	0	0.062	0.062	0.064	0.060	0.062	3,500,000	214,400	0.0613	0.134	0.134	0.138	0.129	0.134	1,622,880	0.1321	3.33%
2000-04-11	0	0.060	0.060	0.063	0.060	0.062	7,140,000	433,950	0.0608	0.129	0.129	0.136	0.129	0.134	3,310,674	0.1311	-7.69%
2000-04-10	0	0.065	0.064	0.065	0.065	0.069	1,410,000	92,900	0.0659	0.140	0.138	0.140	0.140	0.149	653,789	0.1421	-1.52%
2000-04-07	0	0.066	0.066	0.067	0.066	0.069	4,380,000	294,965	0.0673	0.142	0.142	0.144	0.142	0.149	2,030,918	0.1452	-4.35%
2000-04-06	0	0.069	0.064	0.069	0.064	0.069	880,000	59,490	0.0676	0.149	0.138	0.149	0.138	0.149	408,038	0.1458	1.47%
2000-04-05	0	0.068	0.068	0.070	0.065	0.069	6,520,000	432,380	0.0663	0.147	0.147	0.151	0.140	0.149	3,023,193	0.1430	-1.45%
2000-04-03	0	0.069	0.069	0.070	0.068	0.072	2,880,000	199,180	0.0692	0.149	0.149	0.151	0.147	0.155	1,335,398	0.1492	-4.17%
2000-03-31	0	0.072	0.071	0.074	0.070	0.072	2,080,000	147,600	0.0710	0.155	0.153	0.160	0.151	0.155	964,454	0.1530	2.86%
2000-03-30	0	0.070	0.070	0.073	0.070	0.073	2,690,000	193,040	0.0718	0.151	0.151	0.157	0.151	0.157	1,247,299	0.1548	-2.78%
2000-03-29	0	0.072	0.072	0.073	0.071	0.075	3,530,000	259,260	0.0734	0.155	0.155	0.157	0.153	0.162	1,636,790	0.1584	-4.00%
2000-03-28	0	0.075	0.077	0.078	0.073	0.084	2,280,000	178,350	0.0782	0.162	0.166	0.168	0.157	0.181	1,057,190	0.1687	-6.25%
2000-03-27	0	0.080	0.080	0.081	0.077	0.083	11,570,000	912,300	0.0789	0.173	0.173	0.175	0.166	0.179	5,364,776	0.1701	8.11%
2000-03-24	0	0.074	0.073	0.075	0.072	0.075	3,840,000	282,430	0.0735	0.160	0.157	0.162	0.155	0.162	1,780,531	0.1586	4.23%
2000-03-23	0	0.071	0.070	0.072	0.069	0.073	3,000,000	211,420	0.0705	0.153	0.151	0.155	0.149	0.157	1,391,040	0.1520	1.43%
2000-03-22	0	0.070	0.069	0.072	0.064	0.073	3,850,000	269,550	0.0700	0.151	0.149	0.155	0.138	0.157	1,785,168	0.1510	6.06%
2000-03-21	0	0.066	0.066	0.070	0.065	0.070	5,180,000	348,350	0.0672	0.142	0.142	0.151	0.140	0.151	2,401,862	0.1450	-1.49%
2000-03-20	0	0.067	0.066	0.070	0.065	0.073	18,670,000	1,254,380	0.0672	0.144	0.142	0.151	0.140	0.157	8,656,904	0.1449	-4.29%
2000-03-17	0	0.070	0.070	0.073	0.070	0.074	7,350,000	526,740	0.0717	0.151	0.151	0.157	0.151	0.160	3,408,047	0.1546	0.00%
2000-03-16	0	0.070	0.068	0.073	0.070	0.077	10,980,000	807,640	0.0736	0.151	0.147	0.157	0.151	0.166	5,091,205	0.1586	-6.67%
2000-03-15	0	0.075	0.075	0.076	0.072	0.079	31,585,000	2,409,630	0.0763	0.162	0.162	0.164	0.155	0.170	14,645,330	0.1645	0.00%
2000-03-14	0	0.075	0.070	0.077	0.070	0.078	22,590,000	1,618,240	0.0716	0.162	0.151	0.166	0.151	0.168	10,474,529	0.1545	0.00%
2000-03-13	0	0.075	0.072	0.073	0.070	0.088	30,345,000	2,369,005	0.0781	0.162	0.155	0.157	0.151	0.190	14,070,367	0.1684	-6.25%
2000-03-10	0	0.080	0.076	0.080	0.076	0.082	16,020,000	1,260,180	0.0787	0.173	0.164	0.173	0.164	0.177	7,428,152	0.1696	-2.44%
2000-03-09	0	0.082	0.082	0.083	0.081	0.088	15,070,000	1,260,180	0.0836	0.177	0.177	0.179	0.175	0.190	6,987,656	0.1803	-5.75%
2000-03-08	0	0.087	0.087	0.089	0.086	0.090	15,151,714	1,329,367	0.0877	0.188	0.188	0.192	0.185	0.194	7,025,545	0.1892	2.35%
2000-03-07	0	0.085	0.085	0.087	0.084	0.090	21,150,000	1,817,140	0.0859	0.183	0.183	0.188	0.181	0.194	9,806,830	0.1853	-3.41%
2000-03-06	0	0.088	0.088	0.089	0.085	0.095	22,670,000	2,033,230	0.0897	0.190	0.190	0.192	0.183	0.205	10,511,623	0.1934	2.33%
2000-03-03	0	0.086	0.086	0.089	0.086	0.093	46,270,000	4,122,965	0.0891	0.185	0.185	0.192	0.185	0.201	21,454,469	0.1922	-2.27%
2000-03-02	0	0.088	0.087	0.088	0.086	0.102	35,775,000	3,277,495	0.0916	0.190	0.188	0.190	0.185	0.220	16,588,148	0.1976	-14.56%
2000-03-01	0	0.103	0.100	0.105	0.103	0.108	5,820,000	619,030	0.1064	0.222	0.216	0.226	0.222	0.233	2,698,617	0.2294	0.00%
2000-02-29	0	0.103	0.101	0.103	0.092	0.106	16,950,000	1,670,800	0.0986	0.222	0.218	0.222	0.198	0.229	7,859,374	0.2126	3.00%
2000-02-28	0	0.100	0.092	0.104	0.090	0.113	18,420,000	1,811,300	0.0983	0.216	0.198	0.224	0.194	0.244	8,540,984	0.2121	-13.79%
2000-02-25	0	0.116	0.110	0.120	0.110	0.134	8,640,000	1,044,280	0.1209	0.250	0.237	0.259	0.237	0.289	4,006,194	0.2607	-12.12%
2000-02-24	0	0.132	0.121	0.132	0.121	0.150	10,190,000	1,348,240	0.1323	0.285	0.261	0.285	0.261	0.323	4,724,898	0.2853	-10.81%
2000-02-23	0	0.148	0.147	0.150	0.146	0.154	8,135,000	1,211,940	0.1490	0.319	0.317	0.323	0.315	0.332	3,772,036	0.3213	-3.90%
2000-02-22	0	0.154	0.150	0.154	0.150	0.169	5,700,000	894,850	0.1570	0.332	0.323	0.332	0.323	0.364	2,642,975	0.3386	-9.41%
2000-02-21	0	0.170	-	0.170	0.170	0.183	13,270,000	2,357,860	0.1777	0.367	-	0.367	0.367	0.395	6,153,032	0.3832	-5.56%
2000-02-18	0	0.180	0.180	0.182	0.178	0.189	19,555,000	3,588,165	0.1835	0.388	0.388	0.393	0.384	0.408	9,067,260	0.3957	-1.64%
2000-02-17	0	0.183	0.180	0.184	0.181	0.191	20,095,000	3,714,295	0.1848	0.395	0.388	0.397	0.390	0.412	9,317,648	0.3986	-1.61%
2000-02-16	0	0.186	0.183	0.186	0.178	0.193	27,110,000	5,033,400	0.1857	0.401	0.395	0.401	0.384	0.416	12,570,362	0.4004	1.64%
2000-02-15	0	0.183	0.182	0.184	0.182	0.191	25,660,000	4,784,080	0.1864	0.395	0.393	0.397	0.393	0.412	11,898,026	0.4021	0.55%
2000-02-14	0	0.182	0.181	0.182	0.179	0.205	25,155,000	4,677,075	0.1859	0.393	0.390	0.393	0.386	0.442	11,663,868	0.4010	-1.09%
2000-02-11	0	0.184	0.182	0.184	0.175	0.195	27,590,200	5,079,454	0.1841	0.397	0.393	0.397	0.377	0.421	12,793,021	0.3970	8.24%
2000-02-10	0	0.170	0.170	0.174	0.164	0.183	20,915,000	3,629,290	0.1735	0.367	0.367	0.375	0.354	0.395	9,697,865	0.3742	3.03%
2000-02-09	0	0.165	0.160	0.178	0.161	0.214	66,060,000	12,676,595	0.1919	0.356	0.345	0.384	0.347	0.462	30,630,694	0.4139	-14.51%
2000-02-08	0	0.193	0.190	0.193	0.165	0.194	53,730,000	9,774,075	0.1819	0.416	0.410	0.416	0.356	0.418	24,913,521	0.3923	19.14%
2000-02-03	0	0.162	0.159	0.163	0.138	0.162	20,905,000	3,175,545	0.1519	0.349	0.343	0.352	0.298	0.349	9,693,228	0.3276	10.20%
2000-02-02	0	0.147	0.145	0.148	0.135	0.152	19,220,000	2,748,100	0.1430	0.317	0.313	0.319	0.291	0.328	8,911,928	0.3084	6.52%
2000-02-01	0	0.138	0.138	0.141	0.135	0.145	6,480,000	901,570	0.1391	0.298	0.298	0.304	0.291	0.313	3,004,646	0.3001	2.99%
2000-01-31	0	0.134	0.131	0.139	0.125	0.143	8,030,000	1,056,060	0.1315	0.289	0.283	0.300	0.270	0.308	3,723,350	0.2836	-7.59%
2000-01-28	0	0.145	0.143	0.145	0.143	0.153	5,550,000	817,900	0.1474	0.313	0.308	0.313	0.308	0.330	2,573,423	0.3178	1.40%
2000-01-27	0	0.143	0.131	0.144	0.135	0.143	1,800,000	247,800	0.1377	0.308	0.283	0.311	0.291	0.308	834,624	0.2969	2.88%
2000-01-26	0	0.139	0.139	0.146	0.137	0.145	2,061,020	288,452	0.1400	0.300	0.300	0.315	0.295	0.313	955,654	0.3018	0.00%
2000-01-25	0	0.139	0.138	0.148	0.138	0.150	2,830,000	401,240	0.1418	0.300	0.298	0.319	0.298	0.323	1,312,214	0.3058	-7.33%
2000-01-24	0	0.150	0.146	0.151	0.143	0.157	5,430,000	815,200	0.1501	0.323	0.315	0.326	0.308	0.339	2,517,782	0.3238	0.00%
2000-01-21	0	0.150	0.138	0.150	0.120	0.156	14,089,000	2,030,935	0.1442	0.323	0.298	0.323	0.259	0.336	6,532,786	0.3109	19.05%
2000-01-20	0	0.126	0.126	0.130	0.126	0.144	4,180,200	561,404	0.1343	0.272	0.272	0.280	0.272	0.311	1,938,275	0.2896	-8.70%
2000-01-19	0	0.138	-	0.141	-	-	0	0	-	0.298	-	0.304	-	-	0	-	0.00%
2000-01-18	0	0.138	-	0.142	0.138	0.138	200,240	27,629	0.1380	0.298	-	0.306	0.298	0.298	92,847	0.2976	-2.82%
2000-01-17	0	0.142	0.141	0.146	0.141	0.152	2,070,000	304,050	0.1469	0.306	0.304	0.315	0.304	0.328	959,817	0.3168	-3.40%
2000-01-14	0	0.147	-	0.147	0.139	0.163	3,275,000	490,945	0.1499	0.317	-	0.317	0.300	0.352	1,518,552	0.3233	-1.34%
2000-01-13	0	0.149	0.146	0.155	0.122	0.160	19,080,000	2,746,515	0.1439	0.321	0.315	0.334	0.263	0.345	8,847,012	0.3104	19.20%
2000-01-12	0	0.125	-	0.125	0.125	0.125	500,000	62,500	0.1250	0.270	-	0.270	0.270	0.270	231,840	0.2696	0.00%
2000-01-11	0	0.125	0.125	0.130	0.125	0.134	15,870,000	2,017,280	0.1271	0.270	0.270	0.280	0.270	0.289	7,358,600	0.2741	0.00%
2000-01-10	0	0.125	0.115	0.125	0.117	0.130	7,650,000	948,365	0.1240	0.270	0.248	0.270	0.252	0.280	3,547,151	0.2674	-1.57%
2000-01-07	0	0.127	0.120	0.127	0.118	0.131	7,770,000	976,870	0.1257	0.274	0.259	0.274	0.254	0.283	3,602,793	0.2711	3.25%
2000-01-06	0	0.123	0.118	0.123	0.120	0.154	11,680,000	1,583,365	0.1356	0.265	0.254	0.265	0.259	0.332	5,415,781	0.2924	-7.52%
2000-01-05	0	0.133	0.133	0.142	0.123	0.160	14,765,000	2,028,205	0.1374	0.287	0.287	0.306	0.265	0.345	6,846,234	0.2963	-17.39%
2000-01-04	0	0.161	0.154	0.161	0.095	0.171	42,150,000	5,909,420	0.1402	0.347	0.332	0.347	0.205	0.369	19,544,108	0.3024	69.47%
2000-01-03	0	0.095	0.093	0.095	0.080	0.096	11,875,000	1,071,960	0.0903	0.205	0.201	0.205	0.173	0.207	5,506,199	0.1947	18.75%
1999-12-30	0	0.080	0.074	0.080	0.079	0.080	1,500,000	119,550	0.0797	0.173	0.160	0.173	0.170	0.173	695,520	0.1719	8.11%
1999-12-29	0	0.074	0.074	0.078	0.073	0.078	2,110,000	158,390	0.0751	0.160	0.160	0.168	0.157	0.168	978,365	0.1619	1.37%
1999-12-28	0	0.073	0.072	0.073	0.072	0.075	1,185,000	86,885	0.0733	0.157	0.155	0.157	0.155	0.162	549,461	0.1581	2.82%
1999-12-24	0	0.071	-	0.074	-	-	2,000	120	0.0600	0.153	-	0.160	-	-	927	0.1294	0.00%
1999-12-23	0	0.071	0.071	0.077	0.071	0.076	760,000	56,110	0.0738	0.153	0.153	0.166	0.153	0.164	352,397	0.1592	-6.58%
1999-12-22	0	0.076	0.072	0.076	-	-	0	0	-	0.164	0.155	0.164	-	-	0	-	-1.30%
1999-12-21	0	0.077	0.074	0.077	0.076	0.078	300,000	23,000	0.0767	0.166	0.160	0.166	0.164	0.168	139,104	0.1653	2.67%
1999-12-20	0	0.075	0.075	0.080	0.073	0.074	300,000	22,100	0.0737	0.162	0.162	0.173	0.157	0.160	139,104	0.1589	0.00%
1999-12-17	0	0.075	0.075	0.079	0.074	0.080	880,000	66,220	0.0753	0.162	0.162	0.170	0.160	0.173	408,038	0.1623	-1.32%
1999-12-16	0	0.076	0.074	0.079	0.076	0.079	100,000	7,690	0.0769	0.164	0.160	0.170	0.164	0.170	46,368	0.1658	2.70%
1999-12-15	0	0.074	0.074	0.080	0.074	0.074	220,000	17,680	0.0804	0.160	0.160	0.173	0.160	0.160	102,010	0.1733	-8.64%
1999-12-14	0	0.081	0.075	0.081	0.078	0.081	880,000	70,230	0.0798	0.175	0.162	0.175	0.168	0.175	408,038	0.1721	9.46%
1999-12-13	0	0.074	0.074	0.080	0.073	0.076	1,150,000	86,010	0.0748	0.160	0.160	0.173	0.157	0.164	533,232	0.1613	-2.63%
1999-12-10	0	0.076	0.076	0.080	-	-	0	0	-	0.164	0.164	0.173	-	-	0	-	1.33%
1999-12-09	0	0.075	0.075	0.080	0.075	0.075	170,000	12,750	0.0750	0.162	0.162	0.173	0.162	0.162	78,826	0.1617	1.35%
1999-12-08	0	0.074	0.074	0.078	0.074	0.080	200,000	15,400	0.0770	0.160	0.160	0.168	0.160	0.173	92,736	0.1661	-2.63%
1999-12-07	0	0.076	0.074	0.083	0.076	0.077	1,000,000	76,300	0.0763	0.164	0.160	0.179	0.164	0.166	463,680	0.1646	-5.00%
1999-12-06	0	0.080	0.075	0.080	0.080	0.084	1,000,000	80,400	0.0804	0.173	0.162	0.173	0.173	0.181	463,680	0.1734	5.26%
1999-12-03	0	0.076	0.074	0.080	-	-	0	0	-	0.164	0.160	0.173	-	-	0	-	0.00%
1999-12-02	0	0.076	0.074	0.078	-	-	0	0	-	0.164	0.160	0.168	-	-	0	-	0.00%
1999-12-01	0	0.076	0.073	0.080	-	-	0	0	-	0.164	0.157	0.173	-	-	0	-	0.00%
1999-11-30	0	0.076	0.073	0.079	0.073	0.076	2,190,000	163,440	0.0746	0.164	0.157	0.170	0.157	0.164	1,015,459	0.1610	5.56%
1999-11-29	0	0.072	0.072	0.078	0.072	0.077	350,000	26,700	0.0763	0.155	0.155	0.168	0.155	0.166	162,288	0.1645	-6.49%
1999-11-26	0	0.077	0.074	0.080	0.077	0.077	500,000	38,500	0.0770	0.166	0.160	0.173	0.166	0.166	231,840	0.1661	0.00%
1999-11-25	0	0.077	0.076	0.080	0.077	0.083	850,000	67,030	0.0789	0.166	0.164	0.173	0.166	0.179	394,128	0.1701	2.67%
1999-11-24	0	0.075	0.075	0.081	0.075	0.080	1,420,000	112,850	0.0795	0.162	0.162	0.175	0.162	0.173	658,425	0.1714	-2.60%
1999-11-23	0	0.077	0.077	0.080	-	-	0	0	-	0.166	0.166	0.173	-	-	0	-	1.32%
1999-11-22	0	0.076	0.076	0.082	0.076	0.080	1,630,000	124,800	0.0766	0.164	0.164	0.177	0.164	0.173	755,798	0.1651	-5.00%
1999-11-19	0	0.080	0.075	-	0.077	0.081	750,000	58,600	0.0781	0.173	0.162	-	0.166	0.175	347,760	0.1685	9.59%
1999-11-18	0	0.073	0.073	-	0.073	0.073	250,000	18,250	0.0730	0.157	0.157	-	0.157	0.157	115,920	0.1574	-5.19%
1999-11-17	0	0.077	0.076	0.082	0.077	0.080	800,000	62,300	0.0779	0.166	0.164	0.177	0.166	0.173	370,944	0.1679	-3.75%
1999-11-16	0	0.080	0.077	0.083	-	-	0	0	-	0.173	0.166	0.179	-	-	0	-	0.00%
1999-11-15	0	0.080	0.080	0.083	0.080	0.080	200,000	16,000	0.0800	0.173	0.173	0.179	0.173	0.173	92,736	0.1725	0.00%
1999-11-12	0	0.080	0.071	0.081	0.070	0.080	2,400,000	183,900	0.0766	0.173	0.153	0.175	0.151	0.173	1,112,832	0.1653	14.29%
1999-11-11	0	0.070	0.069	-	0.070	0.071	1,650,000	115,650	0.0701	0.151	0.149	-	0.151	0.153	765,072	0.1512	-1.41%
1999-11-10	0	0.071	0.071	0.078	0.070	0.074	600,000	42,740	0.0712	0.153	0.153	0.168	0.151	0.160	278,208	0.1536	-2.74%
1999-11-09	0	0.073	0.073	0.078	0.073	0.073	500,000	36,500	0.0730	0.157	0.157	0.168	0.157	0.157	231,840	0.1574	-3.95%
1999-11-08	0	0.076	0.073	0.079	-	-	1,800,000	136,800	0.0760	0.164	0.157	0.170	-	-	834,624	0.1639	0.00%
1999-11-05	0	0.076	0.076	0.080	0.075	0.075	200,000	15,000	0.0750	0.164	0.164	0.173	0.162	0.162	92,736	0.1617	-2.56%
1999-11-04	0	0.078	0.078	0.080	0.074	0.077	1,400,000	106,900	0.0764	0.168	0.168	0.173	0.160	0.166	649,152	0.1647	0.00%
1999-11-03	0	0.078	0.078	0.080	0.077	0.078	1,085,000	84,230	0.0776	0.168	0.168	0.173	0.166	0.168	503,093	0.1674	-7.14%
1999-11-02	0	0.084	-	0.084	-	-	0	0	-	0.181	-	0.181	-	-	0	-	0.00%
1999-11-01	0	0.084	-	0.088	-	-	0	0	-	0.181	-	0.190	-	-	0	-	0.00%
1999-10-29	0	0.084	0.079	0.084	-	-	0	0	-	0.181	0.170	0.181	-	-	0	-	0.00%
1999-10-28	0	0.084	0.083	0.084	0.083	0.087	300,000	25,400	0.0847	0.181	0.179	0.181	0.179	0.188	139,104	0.1826	1.20%
1999-10-27	0	0.083	0.078	-	0.079	0.083	500,000	40,100	0.0802	0.179	0.168	-	0.170	0.179	231,840	0.1730	3.75%
1999-10-26	0	0.080	0.079	0.081	-	-	0	0	-	0.173	0.170	0.175	-	-	0	-	0.00%
1999-10-25	0	0.080	0.080	0.083	0.080	0.083	405,000	33,000	0.0815	0.173	0.173	0.179	0.173	0.179	187,790	0.1757	-4.76%
1999-10-22	0	0.084	0.084	0.086	0.083	0.084	2,530,000	211,080	0.0834	0.181	0.181	0.185	0.179	0.181	1,173,110	0.1799	3.70%
1999-10-21	0	0.081	0.081	0.083	0.081	0.081	60,000	4,860	0.0810	0.175	0.175	0.179	0.175	0.175	27,821	0.1747	1.25%
1999-10-20	0	0.080	0.080	0.084	0.080	0.084	3,830,000	315,600	0.0824	0.173	0.173	0.181	0.173	0.181	1,775,894	0.1777	-1.23%
1999-10-19	0	0.081	0.080	0.082	0.079	0.086	7,025,000	569,825	0.0811	0.175	0.173	0.177	0.170	0.185	3,257,351	0.1749	-1.22%
1999-10-15	0	0.082	0.081	0.085	0.079	0.086	1,770,000	146,530	0.0828	0.177	0.175	0.183	0.170	0.185	820,713	0.1785	-4.65%
1999-10-14	0	0.086	0.086	0.088	0.086	0.090	1,110,000	98,160	0.0884	0.185	0.185	0.190	0.185	0.194	514,685	0.1907	-2.27%
1999-10-13	0	0.088	0.088	0.089	0.085	0.088	2,230,000	191,730	0.0860	0.190	0.190	0.192	0.183	0.190	1,034,006	0.1854	0.00%
1999-10-12	0	0.088	0.088	0.090	0.088	0.094	4,510,000	409,530	0.0908	0.190	0.190	0.194	0.190	0.203	2,091,196	0.1958	2.33%
1999-10-11	0	0.086	0.085	0.086	0.084	0.086	2,530,000	214,875	0.0849	0.185	0.183	0.185	0.181	0.185	1,173,110	0.1832	2.38%
1999-10-08	0	0.084	0.083	0.086	0.084	0.087	820,000	69,790	0.0851	0.181	0.179	0.185	0.181	0.188	380,218	0.1836	1.20%
1999-10-07	0	0.083	0.083	0.086	0.083	0.086	850,000	71,990	0.0847	0.179	0.179	0.185	0.179	0.185	394,128	0.1827	-3.49%
1999-10-06	0	0.086	0.086	0.090	0.082	0.091	3,350,000	288,540	0.0861	0.185	0.185	0.194	0.177	0.196	1,553,328	0.1858	4.88%
1999-10-05	0	0.082	0.078	0.083	0.078	0.082	5,040,000	400,660	0.0795	0.177	0.168	0.179	0.168	0.177	2,336,947	0.1714	1.23%
1999-10-04	0	0.081	0.081	0.085	0.081	0.081	780,000	63,180	0.0810	0.175	0.175	0.183	0.175	0.175	361,670	0.1747	-2.41%
1999-09-30	0	0.083	0.079	0.089	0.083	0.083	100,000	8,300	0.0830	0.179	0.170	0.192	0.179	0.179	46,368	0.1790	-4.60%
1999-09-29	0	0.087	0.084	0.088	0.087	0.090	1,400,000	125,000	0.0893	0.188	0.181	0.190	0.188	0.194	649,152	0.1926	-1.14%
1999-09-28	0	0.088	0.084	0.089	0.070	0.088	2,775,000	215,920	0.0778	0.190	0.181	0.192	0.151	0.190	1,286,712	0.1678	12.82%
1999-09-27	0	0.078	0.078	0.083	0.078	0.092	6,770,000	604,545	0.0893	0.168	0.168	0.179	0.168	0.198	3,139,113	0.1926	-11.36%
1999-09-24	0	0.088	0.084	0.088	0.080	0.088	3,460,000	292,130	0.0844	0.190	0.181	0.190	0.173	0.190	1,604,332	0.1821	15.79%
1999-09-23	0	0.076	0.076	0.084	0.076	0.076	200,000	15,200	0.0760	0.164	0.164	0.181	0.164	0.164	92,736	0.1639	-5.00%
1999-09-22	0	0.080	0.078	0.087	0.080	0.080	200,000	16,000	0.0800	0.173	0.168	0.188	0.173	0.173	92,736	0.1725	-4.76%
1999-09-21	0	0.084	0.081	0.088	0.080	0.084	3,900,000	320,820	0.0823	0.181	0.175	0.190	0.173	0.181	1,808,352	0.1774	5.00%
1999-09-20	0	0.080	0.077	0.080	0.075	0.080	2,290,000	175,020	0.0764	0.173	0.166	0.173	0.162	0.173	1,061,827	0.1648	0.00%
1999-09-17	0	0.080	0.077	0.080	0.077	0.080	3,800,000	302,100	0.0795	0.173	0.166	0.173	0.166	0.173	1,761,984	0.1715	-4.76%
1999-09-15	0	0.084	-	0.084	-	-	0	0	-	0.181	-	0.181	-	-	0	-	-1.18%
1999-09-14	0	0.085	0.076	0.087	-	-	0	0	-	0.183	0.164	0.188	-	-	0	-	0.00%
1999-09-13	0	0.085	0.085	0.090	0.072	0.090	4,943,875	407,683	0.0825	0.183	0.183	0.194	0.155	0.194	2,292,375	0.1778	11.84%
1999-09-10	0	0.076	0.076	0.080	0.072	0.076	850,000	63,450	0.0746	0.164	0.164	0.173	0.155	0.164	394,128	0.1610	2.70%
1999-09-09	0	0.074	0.074	-	0.070	0.074	2,760,000	196,500	0.0712	0.160	0.160	-	0.151	0.160	1,279,757	0.1535	5.71%
1999-09-08	0	0.070	0.065	0.070	0.065	0.070	150,000	10,250	0.0683	0.151	0.140	0.151	0.140	0.151	69,552	0.1474	0.00%
1999-09-07	0	0.070	0.070	0.071	0.070	0.070	550,000	38,500	0.0700	0.151	0.151	0.153	0.151	0.151	255,024	0.1510	0.00%
1999-09-06	0	0.070	0.070	0.072	0.068	0.070	1,840,000	127,700	0.0694	0.151	0.151	0.155	0.147	0.151	853,171	0.1497	4.48%
1999-09-03	0	0.067	0.065	0.067	0.062	0.067	1,800,000	115,200	0.0640	0.144	0.140	0.144	0.134	0.144	834,624	0.1380	1.52%
1999-09-02	0	0.066	0.066	0.068	0.064	0.070	1,200,000	80,120	0.0668	0.142	0.142	0.147	0.138	0.151	556,416	0.1440	-5.71%
1999-09-01	0	0.070	0.065	0.070	0.070	0.070	500,000	35,000	0.0700	0.151	0.140	0.151	0.151	0.151	231,840	0.1510	2.94%
1999-08-31	0	0.068	0.065	0.072	0.068	0.068	100,000	6,800	0.0680	0.147	0.140	0.155	0.147	0.147	46,368	0.1467	0.00%
1999-08-30	0	0.068	0.067	0.068	0.064	0.070	1,980,000	130,810	0.0661	0.147	0.144	0.147	0.138	0.151	918,086	0.1425	-4.23%
1999-08-27	0	0.071	-	0.071	-	-	0	0	-	0.153	-	0.153	-	-	0	-	-1.39%
1999-08-26	0	0.072	-	0.075	-	-	0	0	-	0.155	-	0.162	-	-	0	-	0.00%
1999-08-25	0	0.072	0.072	0.074	0.066	0.074	1,345,000	93,830	0.0698	0.155	0.155	0.160	0.142	0.160	623,649	0.1505	2.86%
1999-08-24	0	0.070	0.070	0.074	0.064	0.073	1,500,000	102,300	0.0682	0.151	0.151	0.160	0.138	0.157	695,520	0.1471	0.00%
1999-08-23	0	0.070	0.069	0.070	0.064	0.070	210,000	13,500	0.0643	0.151	0.149	0.151	0.138	0.151	97,373	0.1386	2.94%
1999-08-20	0	0.068	0.066	0.068	-	-	0	0	-	0.147	0.142	0.147	-	-	0	-	-2.86%
1999-08-19	0	0.070	0.067	0.070	0.062	0.070	1,300,000	85,300	0.0656	0.151	0.144	0.151	0.134	0.151	602,784	0.1415	7.69%
1999-08-18	0	0.065	0.065	0.069	0.065	0.067	600,000	40,000	0.0667	0.140	0.140	0.149	0.140	0.144	278,208	0.1438	-7.14%
1999-08-17	0	0.070	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
1999-08-16	0	0.070	0.067	0.074	0.066	0.070	300,000	20,600	0.0687	0.151	0.144	0.160	0.142	0.151	139,104	0.1481	9.37%
1999-08-13	0	0.064	0.064	0.071	0.063	0.065	770,000	48,600	0.0631	0.138	0.138	0.153	0.136	0.140	357,034	0.1361	-4.48%
1999-08-12	0	0.067	-	0.067	0.068	0.075	505,000	35,575	0.0704	0.144	-	0.144	0.147	0.162	234,158	0.1519	-11.84%
1999-08-11	0	0.076	-	0.076	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
1999-08-10	0	0.076	-	0.076	-	-	0	0	-	0.164	-	0.164	-	-	0	-	-5.00%
1999-08-09	0	0.080	-	0.080	0.080	0.080	110,000	8,800	0.0800	0.173	-	0.173	0.173	0.173	51,005	0.1725	-2.44%
1999-08-06	0	0.082	-	0.083	0.081	0.083	420,000	34,590	0.0824	0.177	-	0.179	0.175	0.179	194,746	0.1776	-3.53%
1999-08-05	0	0.085	-	0.085	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
1999-08-04	0	0.085	0.081	0.087	0.085	0.085	500,000	42,500	0.0850	0.183	0.175	0.188	0.183	0.183	231,840	0.1833	-4.49%
1999-08-03	0	0.089	0.089	0.090	0.086	0.088	310,000	27,020	0.0872	0.192	0.192	0.194	0.185	0.190	143,741	0.1880	4.71%
1999-08-02	0	0.085	-	0.088	0.085	0.089	1,200,000	104,300	0.0869	0.183	-	0.190	0.183	0.192	556,416	0.1874	-3.41%
1999-07-30	0	0.088	-	0.090	-	-	0	0	-	0.190	-	0.194	-	-	0	-	0.00%
1999-07-29	0	0.088	0.085	0.088	0.080	0.090	640,000	55,435	0.0866	0.190	0.183	0.190	0.173	0.194	296,755	0.1868	4.76%
1999-07-28	0	0.084	0.082	0.086	0.084	0.086	980,000	83,050	0.0847	0.181	0.177	0.185	0.181	0.185	454,406	0.1828	-1.18%
1999-07-27	0	0.085	0.080	0.086	0.079	0.085	470,000	38,930	0.0828	0.183	0.173	0.185	0.170	0.183	217,930	0.1786	2.41%
1999-07-26	0	0.083	0.080	0.085	0.083	0.087	200,000	17,000	0.0850	0.179	0.173	0.183	0.179	0.188	92,736	0.1833	-6.74%
1999-07-23	0	0.089	0.089	0.090	0.085	0.086	520,000	44,270	0.0851	0.192	0.192	0.194	0.183	0.185	241,114	0.1836	0.00%
1999-07-22	0	0.089	0.089	0.092	0.088	0.089	580,000	51,520	0.0888	0.192	0.192	0.198	0.190	0.192	268,934	0.1916	-2.20%
1999-07-21	0	0.091	0.089	0.091	0.091	0.092	400,000	36,500	0.0913	0.196	0.192	0.196	0.196	0.198	185,472	0.1968	-3.19%
1999-07-20	0	0.094	0.094	0.097	0.091	0.094	600,000	55,240	0.0921	0.203	0.203	0.209	0.196	0.203	278,208	0.1986	0.00%
1999-07-19	0	0.094	0.094	0.095	0.092	0.094	2,300,000	214,560	0.0933	0.203	0.203	0.205	0.198	0.203	1,066,464	0.2012	-3.09%
1999-07-16	0	0.097	0.097	0.099	0.097	0.100	2,300,000	225,900	0.0982	0.209	0.209	0.214	0.209	0.216	1,066,464	0.2118	-3.00%
1999-07-15	0	0.100	0.098	0.100	0.095	0.101	3,941,120	389,978	0.0990	0.216	0.211	0.216	0.205	0.218	1,827,418	0.2134	2.04%
1999-07-14	0	0.098	0.097	0.098	0.097	0.104	3,865,000	384,205	0.0994	0.211	0.209	0.211	0.209	0.224	1,792,123	0.2144	-3.92%
1999-07-13	0	0.102	0.101	0.103	0.096	0.103	6,820,000	686,265	0.1006	0.220	0.218	0.222	0.207	0.222	3,162,297	0.2170	2.00%
1999-07-12	0	0.100	0.098	0.101	0.098	0.108	4,005,000	404,090	0.1009	0.216	0.211	0.218	0.211	0.233	1,857,038	0.2176	5.26%
1999-07-09	0	0.095	0.095	0.100	0.095	0.095	200,000	19,000	0.0950	0.205	0.205	0.216	0.205	0.205	92,736	0.2049	-4.04%
1999-07-08	0	0.099	0.097	0.102	0.099	0.108	4,261,410	444,763	0.1044	0.214	0.209	0.220	0.214	0.233	1,975,930	0.2251	-4.81%
1999-07-07	0	0.104	0.104	0.105	0.104	0.113	9,435,000	1,019,020	0.1080	0.224	0.224	0.226	0.224	0.244	4,374,820	0.2329	-0.95%
1999-07-06	0	0.105	0.104	0.107	0.094	0.107	9,540,000	940,115	0.0985	0.226	0.224	0.231	0.203	0.231	4,423,506	0.2125	10.53%
1999-07-05	0	0.095	0.095	0.097	0.094	0.098	4,725,000	447,400	0.0947	0.205	0.205	0.209	0.203	0.211	2,190,888	0.2042	5.56%
1999-07-02	0	0.090	0.090	0.094	0.090	0.096	950,000	89,800	0.0945	0.194	0.194	0.203	0.194	0.207	440,496	0.2039	-4.26%
1999-06-30	0	0.094	0.091	0.094	0.085	0.096	3,750,000	349,150	0.0931	0.203	0.196	0.203	0.183	0.207	1,738,800	0.2008	13.25%
1999-06-29	0	0.083	0.083	0.087	0.083	0.083	1,100,000	91,300	0.0830	0.179	0.179	0.188	0.179	0.179	510,048	0.1790	-3.49%
1999-06-28	0	0.086	0.085	0.086	0.085	0.086	4,140,000	352,600	0.0852	0.185	0.183	0.185	0.183	0.185	1,919,635	0.1837	-1.15%
1999-06-25	0	0.087	0.087	0.088	0.086	0.088	1,600,000	139,450	0.0872	0.188	0.188	0.190	0.185	0.190	741,888	0.1880	-2.25%
1999-06-24	0	0.089	0.089	0.090	0.086	0.090	2,205,000	194,225	0.0881	0.192	0.192	0.194	0.185	0.194	1,022,414	0.1900	0.00%
1999-06-23	0	0.089	0.087	0.089	0.087	0.090	3,420,000	302,585	0.0885	0.192	0.188	0.192	0.188	0.194	1,585,785	0.1908	2.30%
1999-06-22	0	0.087	0.086	0.089	0.084	0.089	4,450,000	389,000	0.0874	0.188	0.185	0.192	0.181	0.192	2,063,376	0.1885	0.00%
1999-06-21	0	0.087	0.081	0.087	0.087	0.089	3,110,000	272,390	0.0876	0.188	0.175	0.188	0.188	0.192	1,442,044	0.1889	-1.14%
1999-06-17	0	0.088	0.087	0.090	0.088	0.090	1,900,000	168,630	0.0888	0.190	0.188	0.194	0.190	0.194	880,992	0.1914	-1.12%
1999-06-16	0	0.089	0.088	0.090	0.089	0.090	400,000	35,800	0.0895	0.192	0.190	0.194	0.192	0.194	185,472	0.1930	-2.20%
1999-06-15	0	0.091	0.091	0.092	0.088	0.091	1,320,000	116,960	0.0886	0.196	0.196	0.198	0.190	0.196	612,057	0.1911	0.00%
1999-06-14	0	0.091	0.089	0.091	0.087	0.091	2,070,000	186,605	0.0901	0.196	0.192	0.196	0.188	0.196	959,817	0.1944	1.11%
1999-06-11	0	0.090	0.089	0.092	0.088	0.092	2,120,000	192,400	0.0908	0.194	0.192	0.198	0.190	0.198	983,001	0.1957	1.12%
1999-06-10	0	0.089	0.088	0.089	0.089	0.094	4,800,000	437,380	0.0911	0.192	0.190	0.192	0.192	0.203	2,225,664	0.1965	0.00%
1999-06-09	0	0.089	0.087	0.090	0.086	0.092	6,150,000	548,260	0.0891	0.192	0.188	0.194	0.185	0.198	2,851,631	0.1923	4.71%
1999-06-08	0	0.085	0.085	0.088	-	-	0	0	-	0.183	0.183	0.190	-	-	0	-	1.19%
1999-06-07	0	0.084	0.084	0.088	0.082	0.085	1,550,000	130,100	0.0839	0.181	0.181	0.190	0.177	0.183	718,704	0.1810	0.00%
1999-06-04	0	0.084	0.084	0.090	0.084	0.086	2,300,000	194,800	0.0847	0.181	0.181	0.194	0.181	0.185	1,066,464	0.1827	-2.33%
1999-06-03	0	0.086	0.085	0.086	0.086	0.086	1,000,000	86,000	0.0860	0.185	0.183	0.185	0.185	0.185	463,680	0.1855	-4.44%
1999-06-02	0	0.090	0.089	0.092	0.088	0.094	3,030,000	272,465	0.0899	0.194	0.192	0.198	0.190	0.203	1,404,950	0.1939	0.00%
1999-06-01	0	0.090	0.090	0.094	0.090	0.098	7,165,000	665,200	0.0928	0.194	0.194	0.203	0.194	0.211	3,322,266	0.2002	-2.17%
1999-05-31	0	0.092	0.091	0.092	0.089	0.096	11,050,000	1,022,925	0.0926	0.198	0.196	0.198	0.192	0.207	5,123,663	0.1996	6.98%
1999-05-28	0	0.086	0.085	0.086	0.085	0.090	12,585,000	1,090,735	0.0867	0.185	0.183	0.185	0.183	0.194	5,835,412	0.1869	-5.49%
1999-05-27	0	0.091	0.091	0.095	0.087	0.107	57,425,000	5,719,965	0.0996	0.196	0.196	0.205	0.188	0.231	26,626,818	0.2148	7.06%
1999-05-26	0	0.085	0.082	0.085	0.080	0.088	6,150,000	519,850	0.0845	0.183	0.177	0.183	0.173	0.190	2,851,631	0.1823	-1.16%
1999-05-25	0	0.086	0.083	0.086	0.075	0.092	43,400,000	3,508,310	0.0808	0.185	0.179	0.185	0.162	0.198	20,123,708	0.1743	14.67%
1999-05-24	0	0.075	-	0.075	-	-	0	0	-	0.162	-	0.162	-	-	0	-	-2.60%
1999-05-21	0	0.077	0.077	0.078	0.075	0.078	2,290,000	172,550	0.0753	0.166	0.166	0.168	0.162	0.168	1,061,827	0.1625	-3.75%
1999-05-20	0	0.080	0.076	0.080	0.075	0.080	2,090,000	158,400	0.0758	0.173	0.164	0.173	0.162	0.173	969,091	0.1635	1.27%
1999-05-19	0	0.079	0.079	0.082	0.079	0.080	600,000	47,500	0.0792	0.170	0.170	0.177	0.170	0.173	278,208	0.1707	0.00%
1999-05-18	0	0.079	0.075	0.082	0.072	0.079	860,000	66,520	0.0773	0.170	0.162	0.177	0.155	0.170	398,765	0.1668	0.00%
1999-05-17	0	0.079	0.069	0.079	0.073	0.079	720,000	53,080	0.0737	0.170	0.149	0.170	0.157	0.170	333,850	0.1590	0.00%
1999-05-14	0	0.079	0.077	0.080	0.079	0.086	680,000	56,180	0.0826	0.170	0.166	0.173	0.170	0.185	315,302	0.1782	-4.82%
1999-05-13	0	0.083	0.080	0.083	0.083	0.088	4,370,000	373,050	0.0854	0.179	0.173	0.179	0.179	0.190	2,026,281	0.1841	2.47%
1999-05-12	0	0.081	0.080	0.083	0.077	0.085	6,230,000	508,025	0.0815	0.175	0.173	0.179	0.166	0.183	2,888,726	0.1759	5.19%
1999-05-11	0	0.077	0.077	0.079	0.077	0.080	4,130,000	322,400	0.0781	0.166	0.166	0.170	0.166	0.173	1,914,998	0.1684	-3.75%
1999-05-10	0	0.080	0.076	0.080	0.076	0.085	8,770,000	698,025	0.0796	0.173	0.164	0.173	0.164	0.183	4,066,473	0.1717	-4.76%
1999-05-07	0	0.084	0.083	0.084	0.083	0.092	16,530,000	1,453,210	0.0879	0.181	0.179	0.181	0.179	0.198	7,664,629	0.1896	-4.55%
1999-05-06	0	0.088	0.086	0.088	0.082	0.096	25,973,325	2,338,648	0.0900	0.190	0.185	0.190	0.177	0.207	12,043,309	0.1942	10.00%
1999-05-05	0	0.080	0.080	0.081	0.070	0.081	12,740,000	977,640	0.0767	0.173	0.173	0.175	0.151	0.175	5,907,282	0.1655	3.90%
1999-05-04	0	0.077	0.077	0.080	0.077	0.088	7,310,000	588,380	0.0805	0.166	0.166	0.173	0.166	0.190	3,389,500	0.1736	-6.10%
1999-05-03	0	0.082	0.078	0.083	0.068	0.082	11,135,000	810,670	0.0728	0.177	0.168	0.179	0.147	0.177	5,163,076	0.1570	26.15%
1999-04-30	0	0.065	0.064	0.065	0.063	0.069	3,660,000	241,360	0.0659	0.140	0.138	0.140	0.136	0.149	1,697,068	0.1422	8.33%
1999-04-29	0	0.060	0.056	0.064	0.058	0.060	860,000	50,480	0.0587	0.129	0.121	0.138	0.125	0.129	398,765	0.1266	0.00%
1999-04-28	0	0.060	0.054	0.062	0.060	0.060	400,000	24,000	0.0600	0.129	0.116	0.134	0.129	0.129	185,472	0.1294	-6.25%
1999-04-27	0	0.064	0.060	0.064	0.059	0.068	1,115,000	68,525	0.0615	0.138	0.129	0.138	0.127	0.147	517,003	0.1325	-3.03%
1999-04-26	0	0.066	0.065	0.066	0.060	0.068	3,355,000	210,250	0.0627	0.142	0.140	0.142	0.129	0.147	1,555,646	0.1352	-4.35%
1999-04-23	0	0.069	0.069	0.070	0.057	0.070	6,195,405	403,636	0.0652	0.149	0.149	0.151	0.123	0.151	2,872,685	0.1405	11.29%
1999-04-22	0	0.062	0.060	0.062	0.051	0.070	5,925,000	349,735	0.0590	0.134	0.129	0.134	0.110	0.151	2,747,303	0.1273	19.23%
1999-04-21	0	0.052	0.052	0.053	0.050	0.050	1,205,000	61,250	0.0508	0.112	0.112	0.114	0.108	0.108	558,734	0.1096	4.00%
1999-04-20	0	0.050	0.050	0.053	0.050	0.054	1,395,000	72,550	0.0520	0.108	0.108	0.114	0.108	0.116	646,833	0.1122	0.00%
1999-04-19	0	0.050	0.051	0.052	0.045	0.052	5,780,000	278,860	0.0482	0.108	0.110	0.112	0.097	0.112	2,680,070	0.1040	8.70%
1999-04-16	0	0.046	0.046	0.050	-	-	0	0	-	0.099	0.099	0.108	-	-	0	-	0.00%
1999-04-15	0	0.046	0.046	0.049	0.045	0.047	1,180,000	54,510	0.0462	0.099	0.099	0.106	0.097	0.101	547,142	0.0996	-8.00%
1999-04-14	0	0.050	0.049	0.055	0.050	0.055	1,500,000	76,500	0.0510	0.108	0.106	0.119	0.108	0.119	695,520	0.1100	-5.66%
1999-04-13	0	0.053	0.053	0.056	0.049	0.054	1,230,000	64,290	0.0523	0.114	0.114	0.121	0.106	0.116	570,326	0.1127	8.16%
1999-04-12	0	0.049	0.045	0.050	-	-	0	0	-	0.106	0.097	0.108	-	-	0	-	0.00%
1999-04-09	0	0.049	0.047	0.049	0.049	0.049	600,000	29,400	0.0490	0.106	0.101	0.106	0.106	0.106	278,208	0.1057	-2.00%
1999-04-08	0	0.050	0.050	0.055	0.046	0.054	2,451,200	123,306	0.0503	0.108	0.108	0.119	0.099	0.116	1,136,572	0.1085	0.00%
1999-04-07	0	0.050	0.049	0.055	0.050	0.053	750,000	37,950	0.0506	0.108	0.106	0.119	0.108	0.114	347,760	0.1091	-15.25%
1999-04-01	0	0.059	-	0.060	-	-	0	0	-	0.127	-	0.129	-	-	0	-	0.00%
1999-03-31	0	0.059	-	0.059	-	-	0	0	-	0.127	-	0.127	-	-	0	-	0.00%
1999-03-30	0	0.059	-	0.059	0.060	0.060	300,000	18,000	0.0600	0.127	-	0.127	0.129	0.129	139,104	0.1294	-1.67%
1999-03-29	0	0.060	-	0.060	-	-	0	0	-	0.129	-	0.129	-	-	0	-	0.00%
1999-03-26	0	0.060	-	0.060	0.052	0.060	755,000	39,300	0.0521	0.129	-	0.129	0.112	0.129	350,078	0.1123	9.09%
1999-03-25	0	0.055	0.055	0.060	0.051	0.056	3,150,000	171,850	0.0546	0.119	0.119	0.129	0.110	0.121	1,460,592	0.1177	1.85%
1999-03-24	0	0.054	-	0.054	-	-	0	0	-	0.116	-	0.116	-	-	0	-	0.00%
1999-03-23	0	0.054	-	0.054	0.054	0.054	150,000	8,100	0.0540	0.116	-	0.116	0.116	0.116	69,552	0.1165	8.00%
1999-03-22	0	0.050	-	0.054	-	-	0	0	-	0.108	-	0.116	-	-	0	-	0.00%
1999-03-19	0	0.050	-	0.050	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
1999-03-18	0	0.050	-	0.054	-	-	0	0	-	0.108	-	0.116	-	-	0	-	0.00%
1999-03-17	0	0.050	-	0.052	-	-	0	0	-	0.108	-	0.112	-	-	0	-	0.00%
1999-03-16	0	0.050	-	0.053	-	-	0	0	-	0.108	-	0.114	-	-	0	-	0.00%
1999-03-15	0	0.050	-	0.055	-	-	225,000	12,150	0.0540	0.108	-	0.119	-	-	104,328	0.1165	0.00%
1999-03-12	0	0.050	-	0.052	-	-	0	0	-	0.108	-	0.112	-	-	0	-	0.00%
1999-03-11	0	0.050	-	0.054	-	-	0	0	-	0.108	-	0.116	-	-	0	-	0.00%
1999-03-10	0	0.050	-	0.056	-	-	0	0	-	0.108	-	0.121	-	-	0	-	0.00%
1999-03-09	0	0.050	-	0.054	0.050	0.050	100,000	5,000	0.0500	0.108	-	0.116	0.108	0.108	46,368	0.1078	-9.09%
1999-03-08	0	0.055	0.053	0.055	0.056	0.058	780,000	43,880	0.0563	0.119	0.114	0.119	0.121	0.125	361,670	0.1213	-5.17%
1999-03-05	0	0.058	-	0.058	0.058	0.058	200,000	11,600	0.0580	0.125	-	0.125	0.125	0.125	92,736	0.1251	0.00%
1999-03-04	0	0.058	-	0.058	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
1999-03-03	0	0.058	-	0.058	-	-	0	0	-	0.125	-	0.125	-	-	0	-	-1.69%
1999-03-02	0	0.059	-	0.059	-	-	0	0	-	0.127	-	0.127	-	-	0	-	-1.67%
1999-03-01	0	0.060	-	0.060	-	-	0	0	-	0.129	-	0.129	-	-	0	-	0.00%
1999-02-26	0	0.060	-	0.060	-	-	0	0	-	0.129	-	0.129	-	-	0	-	0.00%
1999-02-25	0	0.060	-	-	-	-	0	0	-	0.129	-	-	-	-	0	-	0.00%
1999-02-24	0	0.060	-	-	-	-	0	0	-	0.129	-	-	-	-	0	-	0.00%
1999-02-23	0	0.060	-	0.060	-	-	0	0	-	0.129	-	0.129	-	-	0	-	-4.76%
1999-02-22	0	0.063	-	0.063	0.063	0.063	10,000	630	0.0630	0.136	-	0.136	0.136	0.136	4,637	0.1359	14.55%
1999-02-19	0	0.055	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
1999-02-15	0	0.055	-	0.058	-	-	0	0	-	0.119	-	0.125	-	-	0	-	0.00%
1999-02-12	0	0.055	0.048	0.055	0.052	0.058	810,000	43,805	0.0541	0.119	0.104	0.119	0.112	0.125	375,581	0.1166	-5.17%
1999-02-11	0	0.058	-	0.058	-	-	0	0	-	0.125	-	0.125	-	-	0	-	-1.69%
1999-02-10	0	0.059	-	0.059	-	-	0	0	-	0.127	-	0.127	-	-	0	-	0.00%
1999-02-09	0	0.059	-	0.059	-	-	0	0	-	0.127	-	0.127	-	-	0	-	-3.28%
1999-02-08	0	0.061	-	0.061	-	-	0	0	-	0.132	-	0.132	-	-	0	-	-1.61%
1999-02-05	0	0.062	-	0.065	-	-	0	0	-	0.134	-	0.140	-	-	0	-	0.00%
1999-02-04	0	0.062	-	0.062	0.058	0.062	100,000	5,840	0.0584	0.134	-	0.134	0.125	0.134	46,368	0.1259	6.90%
1999-02-03	0	0.058	-	0.058	0.058	0.058	20,000	1,160	0.0580	0.125	-	0.125	0.125	0.125	9,274	0.1251	7.41%
1999-02-02	0	0.054	-	0.058	-	-	0	0	-	0.116	-	0.125	-	-	0	-	0.00%
1999-02-01	0	0.054	-	0.058	-	-	0	0	-	0.116	-	0.125	-	-	0	-	0.00%
1999-01-29	0	0.054	-	0.056	-	-	0	0	-	0.116	-	0.121	-	-	0	-	0.00%
1999-01-28	0	0.054	-	-	0.054	0.054	220,000	11,265	0.0512	0.116	-	-	0.116	0.116	102,010	0.1104	5.88%
1999-01-27	0	0.051	0.050	0.051	0.047	0.052	11,300,000	564,860	0.0500	0.110	0.108	0.110	0.101	0.112	5,239,583	0.1078	2.00%
1999-01-26	0	0.050	0.048	0.050	0.049	0.050	10,250,000	504,900	0.0493	0.108	0.104	0.108	0.106	0.108	4,752,719	0.1062	0.00%
1999-01-25	0	0.050	-	-	-	-	10,000,000	500,000	0.0500	0.108	-	-	-	-	4,636,799	0.1078	0.00%
1999-01-22	0	0.050	0.043	0.050	0.050	0.050	16,600,000	875,500	0.0527	0.108	0.093	0.108	0.108	0.108	7,697,086	0.1137	-9.09%
1999-01-21	0	0.055	0.049	0.060	0.045	0.056	16,145,000	877,840	0.0544	0.119	0.106	0.129	0.097	0.121	7,486,112	0.1173	-1.79%
1999-01-20	0	0.056	0.052	0.059	0.056	0.056	14,670,000	862,020	0.0588	0.121	0.112	0.127	0.121	0.121	6,802,184	0.1267	-5.08%
1999-01-19	0	0.059	0.057	0.061	-	-	15,000,000	885,000	0.0590	0.127	0.123	0.132	-	-	6,955,198	0.1272	0.00%
1999-01-18	0	0.059	0.057	0.062	0.059	0.061	13,250,000	788,780	0.0595	0.127	0.123	0.134	0.127	0.132	6,143,759	0.1284	0.00%
1999-01-15	0	0.059	0.059	0.062	0.059	0.060	14,340,000	919,060	0.0641	0.127	0.127	0.134	0.127	0.129	6,649,170	0.1382	-9.23%
1999-01-14	0	0.065	0.065	0.068	0.065	0.065	13,050,000	850,250	0.0652	0.140	0.140	0.147	0.140	0.140	6,051,023	0.1405	-1.52%
1999-01-13	0	0.066	-	0.066	0.070	0.071	13,301,900	917,376	0.0690	0.142	-	0.142	0.151	0.153	6,167,824	0.1487	-4.35%
1999-01-12	0	0.069	0.056	0.069	-	-	9,000,000	606,000	0.0673	0.149	0.121	0.149	-	-	4,173,119	0.1452	-1.43%
1999-01-11	0	0.070	-	0.070	-	-	0	0	-	0.151	-	0.151	-	-	0	-	0.00%
1999-01-08	0	0.070	0.062	-	0.070	0.070	11,600,000	766,000	0.0660	0.151	0.134	-	0.151	0.151	5,378,687	0.1424	6.06%
1999-01-07	0	0.066	0.060	0.068	-	-	12,000,000	819,500	0.0683	0.142	0.129	0.147	-	-	5,564,159	0.1473	0.00%
1999-01-06	0	0.066	0.066	0.067	0.063	0.070	7,750,000	518,160	0.0669	0.142	0.142	0.144	0.136	0.151	3,593,519	0.1442	-4.35%
1999-01-05	0	0.069	0.062	0.069	0.062	0.069	12,960,000	892,940	0.0689	0.149	0.134	0.149	0.134	0.149	6,009,291	0.1486	-1.43%
1999-01-04	0	0.070	-	-	0.062	0.062	8,080,000	564,960	0.0699	0.151	-	-	0.134	0.134	3,746,534	0.1508	0.00%
1998-12-31	0	0.070	-	-	-	-	7,500,000	523,500	0.0698	0.151	-	-	-	-	3,477,599	0.1505	0.00%
1998-12-30	0	0.070	0.066	0.070	-	-	5,000,000	346,000	0.0692	0.151	0.142	0.151	-	-	2,318,399	0.1492	0.00%
1998-12-29	0	0.070	0.066	0.073	-	-	10,000,000	700,000	0.0700	0.151	0.142	0.157	-	-	4,636,799	0.1510	0.00%
1998-12-28	0	0.070	0.070	0.073	0.068	0.069	10,700,000	742,400	0.0694	0.151	0.151	0.157	0.147	0.149	4,961,375	0.1496	0.00%
1998-12-24	0	0.070	0.066	0.074	-	-	8,000,000	560,000	0.0700	0.151	0.142	0.160	-	-	3,709,439	0.1510	0.00%
1998-12-23	0	0.070	0.067	0.070	-	-	13,000,000	905,500	0.0697	0.151	0.144	0.151	-	-	6,027,839	0.1502	0.00%
1998-12-22	0	0.070	0.068	0.074	0.067	0.070	2,650,000	180,850	0.0682	0.151	0.147	0.160	0.144	0.151	1,228,752	0.1472	2.94%
1998-12-21	0	0.068	0.068	0.072	0.068	0.077	15,050,000	1,127,760	0.0749	0.147	0.147	0.155	0.147	0.166	6,978,382	0.1616	-12.82%
1998-12-18	0	0.078	0.069	0.078	0.069	0.078	900,000	64,500	0.0717	0.168	0.149	0.168	0.149	0.168	417,312	0.1546	9.86%
1998-12-17	0	0.071	0.070	0.071	0.070	0.071	14,410,000	997,490	0.0692	0.153	0.151	0.153	0.151	0.153	6,681,627	0.1493	1.43%
1998-12-16	0	0.070	0.070	0.075	0.070	0.070	50,000	3,500	0.0700	0.151	0.151	0.162	0.151	0.151	23,184	0.1510	-4.11%
1998-12-15	0	0.073	0.073	0.074	0.070	0.073	14,600,000	1,070,700	0.0733	0.157	0.157	0.160	0.151	0.157	6,769,727	0.1582	0.00%
1998-12-14	0	0.073	0.073	0.075	0.071	0.075	12,875,000	963,125	0.0748	0.157	0.157	0.162	0.153	0.162	5,969,879	0.1613	-7.59%
1998-12-11	0	0.079	0.075	0.079	0.071	0.080	48,860,000	3,759,920	0.0770	0.170	0.162	0.170	0.153	0.173	22,655,400	0.1660	-1.25%
1998-12-10	0	0.080	0.076	0.080	0.072	0.080	400,000	30,400	0.0760	0.173	0.164	0.173	0.155	0.173	185,472	0.1639	0.00%
1998-12-09	0	0.080	0.076	0.080	0.080	0.081	300,000	24,100	0.0803	0.173	0.164	0.173	0.173	0.175	139,104	0.1733	0.00%
1998-12-08	0	0.080	-	0.080	0.080	0.093	350,000	31,000	0.0886	0.173	-	0.173	0.173	0.201	162,288	0.1910	-11.11%
1998-12-07	0	0.090	-	0.090	0.089	0.091	500,000	45,100	0.0902	0.194	-	0.194	0.192	0.196	231,840	0.1945	3.45%
1998-12-04	0	0.087	-	0.087	-	-	0	0	-	0.188	-	0.188	-	-	0	-	-1.14%
1998-12-03	0	0.088	-	0.088	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
1998-12-02	0	0.088	-	0.088	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
1998-12-01	0	0.088	-	0.088	0.090	0.090	350,000	31,500	0.0900	0.190	-	0.190	0.194	0.194	162,288	0.1941	-2.22%
1998-11-30	0	0.090	0.085	0.091	0.078	0.090	1,205,000	100,590	0.0835	0.194	0.183	0.196	0.168	0.194	558,734	0.1800	8.43%
1998-11-27	0	0.083	0.080	0.091	0.072	0.087	51,810,000	3,685,155	0.0711	0.179	0.173	0.196	0.155	0.188	24,023,256	0.1534	3.75%
1998-11-26	0	0.080	0.073	0.080	0.077	0.092	605,000	49,800	0.0823	0.173	0.157	0.173	0.166	0.198	280,526	0.1775	-9.09%
1998-11-25	0	0.088	0.077	0.088	0.088	0.088	830,000	73,040	0.0880	0.190	0.166	0.190	0.190	0.190	384,854	0.1898	-1.12%
1998-11-24	0	0.089	0.089	0.093	0.088	0.098	1,500,000	137,920	0.0919	0.192	0.192	0.201	0.190	0.211	695,520	0.1983	-4.30%
1998-11-23	0	0.093	0.093	0.095	0.086	0.109	10,310,000	1,052,680	0.1021	0.201	0.201	0.205	0.185	0.235	4,780,540	0.2202	-7.00%
1998-11-20	0	0.100	0.098	0.100	0.087	0.102	15,340,000	1,506,135	0.0982	0.216	0.211	0.216	0.188	0.220	7,112,850	0.2117	14.94%
1998-11-19	0	0.087	0.086	0.088	0.082	0.087	5,865,000	492,845	0.0840	0.188	0.185	0.190	0.177	0.188	2,719,483	0.1812	7.41%
1998-11-18	0	0.081	0.079	0.082	0.077	0.084	3,730,000	302,770	0.0812	0.175	0.170	0.177	0.166	0.181	1,729,526	0.1751	9.46%
1998-11-17	0	0.074	0.074	0.079	0.074	0.083	2,940,000	227,280	0.0773	0.160	0.160	0.170	0.160	0.179	1,363,219	0.1667	-3.90%
1998-11-16	0	0.077	0.073	0.078	0.069	0.078	5,000,000	352,800	0.0706	0.166	0.157	0.168	0.149	0.168	2,318,399	0.1522	13.24%
1998-11-13	0	0.068	0.068	0.072	0.065	0.072	2,420,000	164,160	0.0678	0.147	0.147	0.155	0.140	0.155	1,122,105	0.1463	-6.85%
1998-11-12	0	0.073	0.066	0.073	0.066	0.074	2,500,000	182,630	0.0731	0.157	0.142	0.157	0.142	0.160	1,159,200	0.1575	0.00%
1998-11-11	0	0.073	0.067	0.073	0.074	0.074	300,000	22,200	0.0740	0.157	0.144	0.157	0.160	0.160	139,104	0.1596	1.39%
1998-11-10	0	0.072	0.069	0.072	0.067	0.075	1,594,080	115,584	0.0725	0.155	0.149	0.155	0.144	0.162	739,143	0.1564	0.00%
1998-11-09	0	0.072	0.067	0.072	0.067	0.072	1,100,000	74,200	0.0675	0.155	0.144	0.155	0.144	0.155	510,048	0.1455	0.00%
1998-11-06	0	0.072	0.068	0.072	0.068	0.072	2,310,000	160,220	0.0694	0.155	0.147	0.155	0.147	0.155	1,071,101	0.1496	-1.37%
1998-11-05	0	0.073	0.066	0.074	0.070	0.076	1,100,000	80,000	0.0727	0.157	0.142	0.160	0.151	0.164	510,048	0.1568	-6.41%
1998-11-04	0	0.078	0.072	0.078	0.074	0.079	3,100,000	234,400	0.0756	0.168	0.155	0.168	0.160	0.170	1,437,408	0.1631	1.30%
1998-11-03	0	0.077	0.073	0.077	0.068	0.077	3,685,000	264,360	0.0717	0.166	0.157	0.166	0.147	0.166	1,708,660	0.1547	13.24%
1998-11-02	0	0.068	0.063	0.068	0.063	0.070	2,910,000	190,830	0.0656	0.147	0.136	0.147	0.136	0.151	1,349,309	0.1414	9.68%
1998-10-30	0	0.062	0.059	0.062	0.059	0.063	2,555,000	153,575	0.0601	0.134	0.127	0.134	0.127	0.136	1,184,702	0.1296	1.64%
1998-10-29	0	0.061	0.060	0.061	0.060	0.062	1,500,000	91,700	0.0611	0.132	0.129	0.132	0.129	0.134	695,520	0.1318	-7.58%
1998-10-27	0	0.066	0.060	0.066	0.066	0.066	300,000	19,800	0.0660	0.142	0.129	0.142	0.142	0.142	139,104	0.1423	-2.94%
1998-10-26	0	0.068	-	0.068	0.068	0.068	200,000	13,600	0.0680	0.147	-	0.147	0.147	0.147	92,736	0.1467	3.03%
1998-10-23	0	0.066	0.066	0.068	0.058	0.068	1,310,000	83,800	0.0640	0.142	0.142	0.147	0.125	0.147	607,421	0.1380	4.76%
1998-10-22	0	0.063	0.058	0.063	0.060	0.063	870,000	52,260	0.0601	0.136	0.125	0.136	0.129	0.136	403,402	0.1295	-3.08%
1998-10-21	0	0.065	0.065	0.066	0.062	0.074	3,100,000	211,700	0.0683	0.140	0.140	0.142	0.134	0.160	1,437,408	0.1473	-12.16%
1998-10-20	0	0.074	0.068	0.074	0.064	0.078	3,745,885	263,487	0.0703	0.160	0.147	0.160	0.138	0.168	1,736,892	0.1517	23.33%
1998-10-19	0	0.060	0.058	0.060	0.058	0.061	1,250,000	75,400	0.0603	0.129	0.125	0.129	0.125	0.132	579,600	0.1301	1.69%
1998-10-16	0	0.059	0.059	0.060	0.057	0.060	5,240,000	306,120	0.0584	0.127	0.127	0.129	0.123	0.129	2,429,683	0.1260	7.27%
1998-10-15	0	0.055	0.053	0.055	0.050	0.055	4,115,000	213,215	0.0518	0.119	0.114	0.119	0.108	0.119	1,908,043	0.1117	10.00%
1998-10-14	0	0.050	0.046	0.051	0.049	0.050	825,000	40,725	0.0494	0.108	0.099	0.110	0.106	0.108	382,536	0.1065	2.04%
1998-10-13	0	0.049	0.045	0.049	0.046	0.049	555,000	26,145	0.0471	0.106	0.097	0.106	0.099	0.106	257,342	0.1016	4.26%
1998-10-12	0	0.047	0.046	0.052	0.047	0.052	600,000	28,760	0.0479	0.101	0.099	0.112	0.101	0.112	278,208	0.1034	-2.08%
1998-10-09	0	0.048	0.048	0.050	0.041	0.050	140,000	6,530	0.0466	0.104	0.104	0.108	0.088	0.108	64,915	0.1006	0.00%
1998-10-08	0	0.048	0.046	0.050	0.043	0.050	2,470,000	114,420	0.0463	0.104	0.099	0.108	0.093	0.108	1,145,289	0.0999	11.63%
1998-10-07	0	0.043	0.043	0.049	0.043	0.049	800,000	34,880	0.0436	0.093	0.093	0.106	0.093	0.106	370,944	0.0940	-6.52%
1998-10-05	0	0.046	0.046	0.048	0.046	0.046	310,000	14,260	0.0460	0.099	0.099	0.104	0.099	0.099	143,741	0.0992	-6.12%
1998-09-30	0	0.049	0.049	0.055	0.049	0.052	3,540,000	180,160	0.0509	0.106	0.106	0.119	0.106	0.112	1,641,427	0.1098	-5.77%
1998-09-29	0	0.052	0.045	0.052	0.045	0.052	425,000	19,395	0.0456	0.112	0.097	0.112	0.097	0.112	197,064	0.0984	15.56%
1998-09-28	0	0.045	0.045	0.049	0.043	0.049	430,000	20,130	0.0468	0.097	0.097	0.106	0.093	0.106	199,382	0.1010	-4.26%
1998-09-25	0	0.047	0.044	0.047	0.043	0.047	3,380,000	153,890	0.0455	0.101	0.095	0.101	0.093	0.101	1,567,238	0.0982	0.00%
1998-09-24	0	0.047	0.047	0.050	0.047	0.050	1,105,000	54,035	0.0489	0.101	0.101	0.108	0.101	0.108	512,366	0.1055	-12.96%
1998-09-23	0	0.054	0.054	0.055	0.050	0.055	1,350,000	72,200	0.0535	0.116	0.116	0.119	0.108	0.119	625,968	0.1153	3.85%
1998-09-22	0	0.052	0.052	0.055	0.050	0.053	1,420,000	73,140	0.0515	0.112	0.112	0.119	0.108	0.114	658,425	0.1111	-7.14%
1998-09-21	0	0.056	-	0.056	-	-	0	0	-	0.121	-	0.121	-	-	0	-	-1.75%
1998-09-18	0	0.057	0.054	0.060	0.057	0.057	200,000	11,400	0.0570	0.123	0.116	0.129	0.123	0.123	92,736	0.1229	-9.52%
1998-09-17	0	0.063	0.057	0.063	0.057	0.063	920,000	54,060	0.0588	0.136	0.123	0.136	0.123	0.136	426,586	0.1267	-1.56%
1998-09-16	0	0.064	0.060	0.065	0.059	0.064	2,090,000	129,360	0.0619	0.138	0.129	0.140	0.127	0.138	969,091	0.1335	6.67%
1998-09-15	0	0.060	0.056	0.060	0.055	0.060	1,150,000	65,150	0.0567	0.129	0.121	0.129	0.119	0.129	533,232	0.1222	5.26%
1998-09-14	0	0.057	0.052	0.058	-	-	0	0	-	0.123	0.112	0.125	-	-	0	-	0.00%
1998-09-11	0	0.057	0.052	0.057	0.054	0.059	525,000	29,375	0.0560	0.123	0.112	0.123	0.116	0.127	243,432	0.1207	-12.31%
1998-09-10	0	0.065	0.058	0.065	0.059	0.066	1,005,000	62,645	0.0623	0.140	0.125	0.140	0.127	0.142	465,998	0.1344	0.00%
1998-09-09	0	0.065	0.062	0.065	0.062	0.065	640,000	39,945	0.0624	0.140	0.134	0.140	0.134	0.140	296,755	0.1346	-1.52%
1998-09-08	0	0.066	0.060	0.066	0.060	0.067	605,000	39,295	0.0650	0.142	0.129	0.142	0.129	0.144	280,526	0.1401	4.76%
1998-09-07	0	0.063	0.056	0.063	0.058	0.064	800,000	48,200	0.0603	0.136	0.121	0.136	0.125	0.138	370,944	0.1299	16.67%
1998-09-04	0	0.054	0.054	0.057	0.054	0.054	395,000	21,330	0.0540	0.116	0.116	0.123	0.116	0.116	183,154	0.1165	-3.57%
1998-09-03	0	0.056	0.054	0.056	0.053	0.057	1,475,000	80,515	0.0546	0.121	0.116	0.121	0.114	0.123	683,928	0.1177	-5.08%
1998-09-02	0	0.059	0.055	0.060	-	-	0	0	-	0.127	0.119	0.129	-	-	0	-	0.00%
1998-09-01	0	0.059	0.059	0.060	0.050	0.060	1,065,000	62,395	0.0586	0.127	0.127	0.129	0.108	0.129	493,819	0.1264	-1.67%
1998-08-31	0	0.060	0.052	0.060	0.052	0.060	1,005,000	55,740	0.0555	0.129	0.112	0.129	0.112	0.129	465,998	0.1196	-14.29%
1998-08-28	0	0.070	-	0.070	0.067	0.070	230,000	15,440	0.0671	0.151	-	0.151	0.144	0.151	106,646	0.1448	-2.78%
1998-08-27	0	0.072	0.072	0.073	0.066	0.140	500,000	45,440	0.0909	0.155	0.155	0.157	0.142	0.302	231,840	0.1960	2.86%
1998-08-26	0	0.070	0.069	0.082	0.055	0.091	6,977,240	410,748	0.0589	0.151	0.149	0.177	0.119	0.196	3,235,206	0.1270	27.27%
1998-08-25	0	0.055	0.055	0.058	0.047	0.058	1,560,000	82,230	0.0527	0.119	0.119	0.125	0.101	0.125	723,341	0.1137	-3.51%
1998-08-24	0	0.057	-	0.057	0.059	0.059	300,000	17,700	0.0590	0.123	-	0.123	0.127	0.127	139,104	0.1272	1.79%
1998-08-21	0	0.056	0.061	0.062	0.056	0.068	2,260,000	135,560	0.0600	0.121	0.132	0.134	0.121	0.147	1,047,917	0.1294	-15.15%
1998-08-20	0	0.066	0.062	0.067	0.063	0.073	2,230,000	144,860	0.0650	0.142	0.134	0.144	0.136	0.157	1,034,006	0.1401	-14.29%
1998-08-19	0	0.077	-	0.077	-	-	0	0	-	0.166	-	0.166	-	-	0	-	-8.33%
1998-08-18	0	0.084	-	0.087	-	-	0	0	-	0.181	-	0.188	-	-	0	-	0.00%
1998-08-14	0	0.084	0.075	0.093	0.075	0.093	3,950,000	340,460	0.0862	0.181	0.162	0.201	0.162	0.201	1,831,536	0.1859	-10.64%
1998-08-13	0	0.094	-	0.094	0.094	0.099	120,000	11,380	0.0948	0.203	-	0.203	0.203	0.214	55,642	0.2045	-6.00%
1998-08-12	0	0.100	-	0.104	0.100	0.100	6,400,000	640,000	0.1000	0.216	-	0.224	0.216	0.216	2,967,551	0.2157	-8.26%
1998-08-11	0	0.109	-	0.109	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
1998-08-10	0	0.109	-	0.109	0.105	0.109	2,300,000	248,200	0.1079	0.235	-	0.235	0.226	0.235	1,066,464	0.2327	-2.68%
1998-08-07	0	0.112	-	0.113	-	-	0	0	-	0.242	-	0.244	-	-	0	-	0.00%
1998-08-06	0	0.112	-	-	0.110	0.115	615,000	68,155	0.1108	0.242	-	-	0.237	0.248	285,163	0.2390	0.00%
1998-08-05	0	0.112	-	0.112	-	-	0	0	-	0.242	-	0.242	-	-	0	-	-3.45%
1998-08-04	0	0.116	-	0.116	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
1998-08-03	0	0.116	-	0.116	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-3.33%
1998-07-31	0	0.120	-	0.120	-	-	8,000,000	976,000	0.1220	0.259	-	0.259	-	-	3,709,439	0.2631	-1.64%
1998-07-30	0	0.122	0.122	0.123	0.116	0.118	400,000	46,800	0.1170	0.263	0.263	0.265	0.250	0.254	185,472	0.2523	5.17%
1998-07-29	0	0.116	0.116	0.122	0.116	0.123	60,200	7,330	0.1218	0.250	0.250	0.263	0.250	0.265	27,914	0.2626	-10.77%
1998-07-28	0	0.130	-	0.130	0.118	0.133	7,215,000	944,465	0.1309	0.280	-	0.280	0.254	0.287	3,345,450	0.2823	0.78%
1998-07-27	0	0.129	0.125	0.130	0.129	0.135	1,580,000	207,500	0.1313	0.278	0.270	0.280	0.278	0.291	732,614	0.2832	-2.27%
1998-07-24	0	0.132	-	0.132	-	-	5,000,000	665,000	0.1330	0.285	-	0.285	-	-	2,318,399	0.2868	-0.75%
1998-07-23	0	0.133	0.132	0.133	0.131	0.135	2,870,000	381,850	0.1330	0.287	0.285	0.287	0.283	0.291	1,330,761	0.2869	-3.62%
1998-07-22	0	0.138	0.135	0.139	0.136	0.140	2,030,000	279,110	0.1375	0.298	0.291	0.300	0.293	0.302	941,270	0.2965	-2.82%
1998-07-21	0	0.142	-	0.142	0.140	0.142	800,000	112,800	0.1410	0.306	-	0.306	0.302	0.306	370,944	0.3041	0.00%
1998-07-20	0	0.142	-	0.143	0.140	0.142	600,000	84,400	0.1407	0.306	-	0.308	0.302	0.306	278,208	0.3034	-2.07%
1998-07-17	0	0.145	0.135	0.145	0.131	0.146	1,860,000	257,920	0.1387	0.313	0.291	0.313	0.283	0.315	862,445	0.2991	1.40%
1998-07-16	0	0.143	0.135	0.144	0.142	0.144	1,100,000	157,150	0.1429	0.308	0.291	0.311	0.306	0.311	510,048	0.3081	-2.05%
1998-07-15	0	0.146	0.140	0.146	0.144	0.146	1,850,000	267,250	0.1445	0.315	0.302	0.315	0.311	0.315	857,808	0.3115	-0.68%
1998-07-14	0	0.147	0.133	0.148	0.139	0.147	1,450,000	208,000	0.1434	0.317	0.287	0.319	0.300	0.317	672,336	0.3094	1.38%
1998-07-13	0	0.145	-	-	0.140	0.148	1,130,000	161,070	0.1425	0.313	-	-	0.302	0.319	523,958	0.3074	0.00%
1998-07-10	0	0.145	-	0.147	0.143	0.147	550,000	79,450	0.1445	0.313	-	0.317	0.308	0.317	255,024	0.3115	-1.36%
1998-07-09	0	0.147	0.145	0.148	0.140	0.147	2,020,000	289,590	0.1434	0.317	0.313	0.319	0.302	0.317	936,633	0.3092	-0.68%
1998-07-08	0	0.148	0.140	0.148	0.143	0.148	1,200,000	174,400	0.1453	0.319	0.302	0.319	0.308	0.319	556,416	0.3134	-1.33%
1998-07-07	0	0.150	0.145	0.150	0.140	0.150	1,200,000	172,650	0.1439	0.323	0.313	0.323	0.302	0.323	556,416	0.3103	0.00%
1998-07-06	0	0.150	0.142	0.150	0.144	0.150	2,420,000	351,760	0.1454	0.323	0.306	0.323	0.311	0.323	1,122,105	0.3135	0.00%
1998-07-03	0	0.150	0.150	0.155	0.145	0.150	800,000	118,750	0.1484	0.323	0.323	0.334	0.313	0.323	370,944	0.3201	-3.23%
1998-07-02	0	0.155	0.150	0.156	0.144	0.158	2,940,000	447,460	0.1522	0.334	0.323	0.336	0.311	0.341	1,363,219	0.3282	3.33%
1998-06-30	0	0.150	0.150	0.153	0.150	0.159	830,000	126,565	0.1525	0.323	0.323	0.330	0.323	0.343	384,854	0.3289	-7.41%
1998-06-29	0	0.162	-	0.163	0.162	0.163	380,000	61,660	0.1623	0.349	-	0.352	0.349	0.352	176,198	0.3499	-1.22%
1998-06-26	0	0.164	0.160	0.164	0.160	0.165	610,000	99,740	0.1635	0.354	0.345	0.354	0.345	0.356	282,845	0.3526	-1.20%
1998-06-25	0	0.166	0.156	0.170	0.148	0.166	33,200,000	4,705,700	0.1417	0.358	0.336	0.367	0.319	0.358	15,394,173	0.3057	12.16%
1998-06-24	0	0.148	0.144	0.148	0.125	0.148	101,440,000	12,696,200	0.1252	0.319	0.311	0.319	0.270	0.319	47,035,689	0.2699	5.71%
1998-06-23	0	0.140	0.125	-	0.125	0.140	1,300,000	169,900	0.1307	0.302	0.270	-	0.270	0.302	602,784	0.2819	-3.45%
1998-06-22	0	0.145	0.122	0.145	0.130	0.145	300,000	41,100	0.1370	0.313	0.263	0.313	0.280	0.313	139,104	0.2955	0.00%
1998-06-19	0	0.145	-	0.145	-	-	200,000	29,000	0.1450	0.313	-	0.313	-	-	92,736	0.3127	-4.61%
1998-06-18	0	0.152	-	0.162	0.152	0.160	690,000	106,640	0.1546	0.328	-	0.349	0.328	0.345	319,939	0.3333	-5.00%
1998-06-17	0	0.160	-	0.160	0.154	0.160	300,000	47,200	0.1573	0.345	-	0.345	0.332	0.345	139,104	0.3393	6.67%
1998-06-16	0	0.150	-	0.150	0.150	0.150	150,000	22,500	0.1500	0.323	-	0.323	0.323	0.323	69,552	0.3235	-3.23%
1998-06-15	0	0.155	-	0.155	0.158	0.159	300,000	47,600	0.1587	0.334	-	0.334	0.341	0.343	139,104	0.3422	0.00%
1998-06-12	0	0.155	0.155	0.179	0.151	0.180	495,000	79,240	0.1601	0.334	0.334	0.386	0.326	0.388	229,522	0.3452	-13.89%
1998-06-11	0	0.180	-	0.180	-	-	0	0	-	0.388	-	0.388	-	-	0	-	-1.64%
1998-06-10	0	0.183	-	0.183	-	-	2,650,000	503,500	0.1900	0.395	-	0.395	-	-	1,228,752	0.4098	-3.68%
1998-06-09	0	0.190	-	0.190	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
1998-06-08	0	0.190	-	0.194	0.190	0.192	1,000,000	191,200	0.1912	0.410	-	0.418	0.410	0.414	463,680	0.4124	-2.56%
1998-06-05	0	0.195	-	0.201	0.195	0.200	500,000	98,400	0.1968	0.421	-	0.433	0.421	0.431	231,840	0.4244	-4.41%
1998-06-04	0	0.204	0.195	0.206	0.196	0.204	600,000	120,200	0.2003	0.440	0.421	0.444	0.423	0.440	278,208	0.4321	0.00%
1998-06-03	0	0.204	0.188	0.204	0.195	0.240	150,000	31,300	0.2087	0.440	0.405	0.440	0.421	0.518	69,552	0.4500	0.99%
1998-06-02	0	0.202	0.195	0.202	-	-	0	0	-	0.436	0.421	0.436	-	-	0	-	-0.49%
1998-06-01	0	0.203	0.203	0.205	0.196	0.203	4,695,000	929,720	0.1980	0.438	0.438	0.442	0.423	0.438	2,176,977	0.4271	3.05%
1998-05-29	0	0.197	0.195	0.198	0.197	0.220	600,000	121,210	0.2020	0.425	0.421	0.427	0.425	0.474	278,208	0.4357	-10.45%
1998-05-28	0	0.220	-	0.220	0.224	0.225	250,000	56,050	0.2242	0.474	-	0.474	0.483	0.485	115,920	0.4835	-1.79%
1998-05-27	0	0.224	-	0.224	-	-	0	0	-	0.483	-	0.483	-	-	0	-	0.00%
1998-05-26	0	0.224	0.215	0.224	0.217	0.224	370,000	81,540	0.2204	0.483	0.464	0.483	0.468	0.483	171,562	0.4753	-0.44%
1998-05-25	0	0.225	0.221	0.225	0.225	0.230	470,000	106,000	0.2255	0.485	0.477	0.485	0.485	0.496	217,930	0.4864	-1.75%
1998-05-22	0	0.229	0.229	0.240	0.229	0.230	80,000	18,350	0.2294	0.494	0.494	0.518	0.494	0.496	37,094	0.4947	-4.58%
1998-05-21	0	0.240	0.235	0.244	0.240	0.249	280,000	68,120	0.2433	0.518	0.507	0.526	0.518	0.537	129,830	0.5247	-3.61%
1998-05-20	0	0.249	0.246	0.250	0.242	0.249	500,000	122,850	0.2457	0.537	0.531	0.539	0.522	0.537	231,840	0.5299	-0.40%
1998-05-19	0	0.250	0.238	0.255	0.220	0.250	2,110,000	492,160	0.2333	0.539	0.513	0.550	0.474	0.539	978,365	0.5030	12.61%
1998-05-18	0	0.222	0.222	0.225	0.222	0.228	490,000	110,430	0.2254	0.479	0.479	0.485	0.479	0.492	227,203	0.4860	-3.90%
1998-05-15	0	0.231	0.231	0.236	0.231	0.236	530,000	123,980	0.2339	0.498	0.498	0.509	0.498	0.509	245,750	0.5045	-1.70%
1998-05-14	0	0.235	0.230	0.240	0.225	0.239	780,000	180,680	0.2316	0.507	0.496	0.518	0.485	0.515	361,670	0.4996	1.29%
1998-05-13	0	0.232	0.228	0.232	0.228	0.232	600,000	138,560	0.2309	0.500	0.492	0.500	0.492	0.500	278,208	0.4980	0.00%
1998-05-12	0	0.232	0.232	0.248	0.232	0.250	3,165,000	753,155	0.2380	0.500	0.500	0.535	0.500	0.539	1,467,547	0.5132	-6.45%
1998-05-11	0	0.248	0.245	0.248	0.245	0.260	1,650,000	411,400	0.2493	0.535	0.528	0.535	0.528	0.561	765,072	0.5377	-2.75%
1998-05-08	0	0.255	0.255	0.260	0.250	0.260	1,395,000	354,875	0.2544	0.550	0.550	0.561	0.539	0.561	646,833	0.5486	0.00%
1998-05-07	0	0.255	0.255	0.265	0.255	0.255	760,000	193,800	0.2550	0.550	0.550	0.572	0.550	0.550	352,397	0.5499	-1.92%
1998-05-06	0	0.260	0.260	0.270	0.255	0.265	2,930,000	767,150	0.2618	0.561	0.561	0.582	0.550	0.572	1,358,582	0.5647	-1.89%
1998-05-05	0	0.265	0.265	0.270	0.255	0.295	18,300,000	5,127,450	0.2802	0.572	0.572	0.582	0.550	0.636	8,485,342	0.6043	-13.11%
1998-05-04	0	0.305	0.300	0.305	0.275	0.305	6,260,000	1,834,900	0.2931	0.658	0.647	0.658	0.593	0.658	2,902,636	0.6321	8.93%
1998-05-01	0	0.280	0.275	0.285	0.265	0.280	2,960,000	804,750	0.2719	0.604	0.593	0.615	0.572	0.604	1,372,492	0.5863	5.66%
1998-04-30	0	0.265	0.265	0.270	0.265	0.270	4,030,000	1,070,350	0.2656	0.572	0.572	0.582	0.572	0.582	1,868,630	0.5728	0.00%
1998-04-29	0	0.265	0.265	0.270	0.265	0.270	540,000	143,850	0.2664	0.572	0.572	0.582	0.572	0.582	250,387	0.5745	0.00%
1998-04-28	0	0.265	0.265	0.275	0.246	0.275	4,490,000	1,168,350	0.2602	0.572	0.572	0.593	0.531	0.593	2,081,923	0.5612	0.00%
1998-04-27	0	0.265	0.265	0.275	0.265	0.280	2,570,000	701,850	0.2731	0.572	0.572	0.593	0.572	0.604	1,191,657	0.5890	-8.62%
1998-04-24	0	0.290	0.285	0.295	0.260	0.290	3,880,000	1,096,050	0.2825	0.625	0.615	0.636	0.561	0.625	1,799,078	0.6092	3.57%
1998-04-23	0	0.280	0.275	0.285	0.270	0.290	2,720,000	764,750	0.2812	0.604	0.593	0.615	0.582	0.625	1,261,209	0.6064	-5.08%
1998-04-22	0	0.295	0.290	0.300	0.285	0.305	3,180,000	942,250	0.2963	0.636	0.625	0.647	0.615	0.658	1,474,502	0.6390	0.00%
1998-04-21	0	0.295	0.300	0.305	0.295	0.320	9,744,610	2,937,495	0.3014	0.636	0.647	0.658	0.636	0.690	4,518,380	0.6501	-6.35%
1998-04-20	0	0.315	0.310	0.315	0.310	0.335	12,155,000	3,874,525	0.3188	0.679	0.669	0.679	0.669	0.722	5,636,029	0.6875	-4.55%
1998-04-17	0	0.330	0.330	0.335	0.300	0.330	16,410,000	5,206,025	0.3172	0.712	0.712	0.722	0.647	0.712	7,608,987	0.6842	8.20%
1998-04-16	0	0.305	0.300	0.305	0.300	0.310	3,900,000	1,177,500	0.3019	0.658	0.647	0.658	0.647	0.669	1,808,352	0.6511	-3.17%
1998-04-15	0	0.315	0.310	0.315	0.295	0.320	9,330,000	2,847,400	0.3052	0.679	0.669	0.679	0.636	0.690	4,326,133	0.6582	1.61%
1998-04-14	0	0.310	0.305	0.310	0.290	0.335	14,710,000	4,638,300	0.3153	0.669	0.658	0.669	0.625	0.722	6,820,731	0.6800	-4.62%
1998-04-09	0	0.325	0.320	0.325	0.275	0.325	13,024,085	3,947,860	0.3031	0.701	0.690	0.701	0.593	0.701	6,039,006	0.6537	20.37%
1998-04-08	0	0.270	0.270	0.275	0.260	0.270	2,650,000	696,500	0.2628	0.582	0.582	0.593	0.561	0.582	1,228,752	0.5668	0.00%
1998-04-07	0	0.270	0.265	0.270	0.245	0.275	2,410,000	618,830	0.2568	0.582	0.572	0.582	0.528	0.593	1,117,469	0.5538	12.03%
1998-04-03	0	0.241	0.241	0.244	0.235	0.248	4,490,000	1,070,140	0.2383	0.520	0.520	0.526	0.507	0.535	2,081,923	0.5140	-3.60%
1998-04-02	0	0.250	0.250	0.255	0.246	0.265	3,290,000	830,300	0.2524	0.539	0.539	0.550	0.531	0.572	1,525,507	0.5443	-5.66%
1998-04-01	0	0.265	0.265	0.270	0.250	0.275	3,230,000	861,150	0.2666	0.572	0.572	0.582	0.539	0.593	1,497,686	0.5750	-3.64%
1998-03-31	0	0.275	0.270	0.275	0.265	0.275	8,610,000	2,361,025	0.2742	0.593	0.582	0.593	0.572	0.593	3,992,284	0.5914	1.85%
1998-03-30	0	0.270	0.280	0.285	0.270	0.295	7,000,000	1,981,550	0.2831	0.582	0.604	0.615	0.582	0.636	3,245,759	0.6105	-8.47%
1998-03-27	0	0.295	0.290	0.300	0.285	0.305	5,110,000	1,513,550	0.2962	0.636	0.625	0.647	0.615	0.658	2,369,404	0.6388	-4.84%
1998-03-26	0	0.310	0.305	0.310	0.305	0.320	7,420,000	2,297,250	0.3096	0.669	0.658	0.669	0.658	0.690	3,440,505	0.6677	-1.59%
1998-03-25	0	0.315	0.310	0.315	0.310	0.330	15,706,430	5,041,090	0.3210	0.679	0.669	0.679	0.669	0.712	7,282,756	0.6922	3.28%
1998-03-24	0	0.305	0.305	0.310	0.305	0.315	6,490,000	1,999,625	0.3081	0.658	0.658	0.669	0.658	0.679	3,009,283	0.6645	0.00%
1998-03-23	0	0.305	0.305	0.310	0.300	0.325	13,805,000	4,300,275	0.3115	0.658	0.658	0.669	0.647	0.701	6,401,101	0.6718	5.17%
1998-03-20	0	0.290	0.290	0.295	0.290	0.320	18,175,000	5,496,900	0.3024	0.625	0.625	0.636	0.625	0.690	8,427,382	0.6523	-3.33%
1998-03-19	0	0.300	0.300	0.310	0.290	0.350	85,286,935	27,905,853	0.3272	0.647	0.647	0.669	0.625	0.755	39,545,837	0.7057	13.21%
1998-03-18	0	0.265	0.265	0.275	0.250	0.270	7,925,000	2,081,250	0.2626	0.572	0.572	0.593	0.539	0.582	3,674,663	0.5664	6.00%
1998-03-17	0	0.250	0.250	0.265	0.250	0.265	6,340,000	1,633,450	0.2576	0.539	0.539	0.572	0.539	0.572	2,939,731	0.5556	-9.09%
1998-03-16	0	0.275	0.275	0.280	0.275	0.295	3,750,000	1,044,400	0.2785	0.593	0.593	0.604	0.593	0.636	1,738,800	0.6006	-5.17%
1998-03-13	0	0.290	0.285	0.290	0.265	0.300	30,270,000	8,656,950	0.2860	0.625	0.615	0.625	0.572	0.647	14,035,591	0.6168	1.75%
1998-03-12	0	0.285	0.280	0.285	0.230	0.290	38,270,000	10,384,010	0.2713	0.615	0.604	0.615	0.496	0.625	17,745,030	0.5852	26.11%
1998-03-11	0	0.226	0.225	0.226	0.220	0.226	3,220,000	714,820	0.2220	0.487	0.485	0.487	0.474	0.487	1,493,049	0.4788	1.35%
1998-03-10	0	0.223	0.223	0.230	0.223	0.233	1,260,000	287,400	0.2281	0.481	0.481	0.496	0.481	0.503	584,237	0.4919	-3.88%
1998-03-09	0	0.232	0.220	0.233	0.222	0.232	260,001	57,970	0.2230	0.500	0.474	0.503	0.479	0.500	120,557	0.4809	3.57%
1998-03-06	0	0.224	0.220	0.228	0.222	0.230	260,000	58,160	0.2237	0.483	0.474	0.492	0.479	0.496	120,557	0.4824	-1.75%
1998-03-05	0	0.228	0.226	0.228	0.214	0.228	2,145,000	468,980	0.2186	0.492	0.487	0.492	0.462	0.492	994,593	0.4715	0.88%
1998-03-04	0	0.226	-	0.233	0.226	0.230	950,000	216,550	0.2279	0.487	-	0.503	0.487	0.496	440,496	0.4916	-1.74%
1998-03-03	0	0.230	0.228	0.235	0.230	0.242	1,935,000	453,000	0.2341	0.496	0.492	0.507	0.496	0.522	897,221	0.5049	-4.17%
1998-03-02	0	0.240	0.239	0.241	0.229	0.248	9,840,000	2,385,610	0.2424	0.518	0.515	0.520	0.494	0.535	4,562,610	0.5229	6.67%
1998-02-27	0	0.225	0.224	0.232	0.225	0.243	2,700,000	627,550	0.2324	0.485	0.483	0.500	0.485	0.524	1,251,936	0.5013	-6.25%
1998-02-26	0	0.240	0.236	0.242	0.238	0.243	5,930,000	1,418,970	0.2393	0.518	0.509	0.522	0.513	0.524	2,749,622	0.5161	0.84%
1998-02-25	0	0.238	0.234	0.245	0.226	0.240	4,620,000	1,081,650	0.2341	0.513	0.505	0.528	0.487	0.518	2,142,201	0.5049	1.28%
1998-02-24	0	0.235	0.230	0.240	0.225	0.240	2,190,000	506,550	0.2313	0.507	0.496	0.518	0.485	0.518	1,015,459	0.4988	-3.69%
1998-02-23	0	0.244	0.242	0.246	0.244	0.245	910,000	222,850	0.2449	0.526	0.522	0.531	0.526	0.528	421,949	0.5281	-1.21%
1998-02-20	0	0.247	0.247	0.255	0.244	0.250	870,000	214,810	0.2469	0.533	0.533	0.550	0.526	0.539	403,402	0.5325	0.00%
1998-02-19	0	0.247	0.247	0.250	0.245	0.250	1,400,000	347,120	0.2479	0.533	0.533	0.539	0.528	0.539	649,152	0.5347	1.65%
1998-02-18	0	0.243	0.245	0.255	0.242	0.250	2,530,000	617,680	0.2441	0.524	0.528	0.550	0.522	0.539	1,173,110	0.5265	-0.41%
1998-02-17	0	0.244	0.242	0.255	0.244	0.270	3,520,000	881,940	0.2506	0.526	0.522	0.550	0.526	0.582	1,632,153	0.5404	-2.40%
1998-02-16	0	0.250	0.246	0.265	0.246	0.280	780,000	195,850	0.2511	0.539	0.531	0.572	0.531	0.604	361,670	0.5415	-12.28%
1998-02-13	0	0.285	0.260	0.285	0.260	0.300	810,000	228,150	0.2817	0.615	0.561	0.615	0.561	0.647	375,581	0.6075	3.64%
1998-02-12	0	0.275	0.275	0.290	0.275	0.290	300,000	85,800	0.2860	0.593	0.593	0.625	0.593	0.625	139,104	0.6168	-5.17%
1998-02-11	0	0.290	0.290	0.315	0.290	0.340	3,870,000	1,170,950	0.3026	0.625	0.625	0.679	0.625	0.733	1,794,441	0.6525	-7.94%
1998-02-10	0	0.315	0.315	-	0.290	0.315	250,000	73,825	0.2953	0.679	0.679	-	0.625	0.679	115,920	0.6369	5.00%
1998-02-09	0	0.300	0.290	0.300	0.236	0.320	9,590,000	2,731,160	0.2848	0.647	0.625	0.647	0.509	0.690	4,446,690	0.6142	29.31%
1998-02-06	0	0.232	0.226	0.234	0.196	0.232	7,380,000	1,598,780	0.2166	0.500	0.487	0.505	0.423	0.500	3,421,958	0.4672	20.21%
1998-02-05	0	0.193	0.193	0.194	0.158	0.194	9,910,000	1,755,940	0.1772	0.416	0.416	0.418	0.341	0.418	4,595,068	0.3821	22.15%
1998-02-04	0	0.158	0.157	0.158	0.142	0.159	5,950,000	868,480	0.1460	0.341	0.339	0.341	0.306	0.343	2,758,895	0.3148	3.27%
1998-02-03	0	0.153	-	0.159	0.151	0.160	5,410,000	848,100	0.1568	0.330	-	0.343	0.326	0.345	2,508,508	0.3381	-1.92%
1998-02-02	0	0.156	0.160	-	0.114	0.160	7,390,000	1,027,760	0.1391	0.336	0.345	-	0.246	0.345	3,426,594	0.2999	41.82%
1998-01-27	0	0.110	-	0.126	0.110	0.160	1,130,000	137,360	0.1216	0.237	-	0.272	0.237	0.345	523,958	0.2622	-29.49%
1998-01-26	0	0.780	0.770	0.830	0.750	0.850	3,138,000	2,572,780	0.8199	0.336	0.332	0.358	0.323	0.367	7,275,138	0.3536	8.33%
1998-01-23	0	0.720	0.690	0.720	0.690	0.800	1,064,000	792,280	0.7446	0.311	0.298	0.311	0.298	0.345	2,466,777	0.3212	-10.00%
1998-01-22	0	0.800	0.720	0.800	0.720	1.010	840,000	694,700	0.8270	0.345	0.311	0.345	0.311	0.436	1,947,456	0.3567	-29.82%
1998-01-21	0	1.140	1.060	1.140	1.100	1.250	1,512,000	1,771,580	1.1717	0.492	0.457	0.492	0.474	0.539	3,505,420	0.5054	-12.31%
1998-01-20	0	1.300	1.270	1.330	1.260	1.370	1,110,449	1,456,039	1.3112	0.561	0.548	0.574	0.543	0.591	2,574,464	0.5656	-5.91%
1998-01-19	0	1.400	1.400	1.420	1.330	1.440	510,000	704,300	1.3810	0.596	0.596	0.604	0.566	0.613	1,198,131	0.5878	-5.41%
1998-01-16	0	1.480	1.400	1.480	1.400	1.500	2,129,223	3,099,179	1.4555	0.630	0.596	0.630	0.596	0.638	5,002,132	0.6196	-0.67%
1998-01-15	0	1.490	1.450	1.490	1.360	1.550	1,450,000	2,074,340	1.4306	0.634	0.617	0.634	0.579	0.660	3,406,450	0.6089	-2.61%
1998-01-14	0	1.530	1.490	1.530	1.470	1.530	2,066,000	3,116,220	1.5083	0.651	0.634	0.651	0.626	0.651	4,853,604	0.6420	2.00%
1998-01-13	0	1.500	1.450	1.500	1.360	1.500	2,690,000	3,852,000	1.4320	0.638	0.617	0.638	0.579	0.638	6,319,552	0.6095	3.45%
1998-01-12	0	1.450	1.430	1.450	1.240	1.450	7,894,000	10,005,680	1.2675	0.617	0.609	0.617	0.528	0.617	18,545,182	0.5395	-2.68%
1998-01-09	0	1.490	1.480	1.490	1.450	1.530	3,636,000	5,437,460	1.4955	0.634	0.630	0.634	0.617	0.651	8,541,966	0.6366	-4.49%
1998-01-08	0	1.560	1.510	1.560	1.450	1.750	2,888,000	4,609,400	1.5961	0.664	0.643	0.664	0.617	0.745	6,784,708	0.6794	-10.86%
1998-01-07	0	1.750	1.740	1.760	1.740	1.850	2,155,224	3,804,301	1.7652	0.745	0.741	0.749	0.741	0.787	5,063,215	0.7514	-7.41%
1998-01-06	0	1.890	1.850	1.900	1.830	1.950	2,198,000	4,128,320	1.8782	0.805	0.787	0.809	0.779	0.830	5,163,708	0.7995	-3.08%
1998-01-05	0	1.950	1.930	1.950	1.930	1.960	336,000	651,380	1.9386	0.830	0.822	0.830	0.822	0.834	789,357	0.8252	-0.51%
1998-01-02	0	1.960	1.950	1.960	1.950	1.960	266,000	519,200	1.9519	0.834	0.830	0.834	0.830	0.834	624,907	0.8308	0.00%
1997-12-31	0	1.960	1.930	1.960	1.910	1.970	554,000	1,066,940	1.9259	0.834	0.822	0.834	0.813	0.839	1,301,499	0.8198	2.08%
1997-12-30	0	1.920	1.910	1.920	1.910	1.960	1,858,000	3,576,900	1.9251	0.817	0.813	0.817	0.813	0.834	4,364,954	0.8195	-2.54%
1997-12-29	0	1.970	1.960	1.980	1.950	2.050	1,890,000	3,739,970	1.9788	0.839	0.834	0.843	0.830	0.873	4,440,131	0.8423	1.03%
1997-12-24	0	1.950	1.910	1.950	1.890	1.960	550,000	1,054,940	1.9181	0.830	0.813	0.830	0.805	0.834	1,292,102	0.8165	0.00%
1997-12-23	0	1.950	1.930	1.990	1.820	1.950	1,334,000	2,522,740	1.8911	0.830	0.822	0.847	0.775	0.830	3,133,934	0.8050	5.41%
1997-12-22	0	1.850	1.820	1.850	1.780	1.880	3,548,000	6,457,260	1.8200	0.787	0.775	0.787	0.758	0.800	8,335,230	0.7747	-2.63%
1997-12-19	0	1.900	1.890	1.910	1.890	1.930	3,845,224	7,332,032	1.9068	0.809	0.805	0.813	0.805	0.822	9,033,491	0.8116	-3.55%
1997-12-18	0	1.970	1.950	1.970	1.950	2.050	2,472,000	4,928,950	1.9939	0.839	0.830	0.839	0.830	0.873	5,807,409	0.8487	0.51%
1997-12-17	0	1.960	1.970	1.990	1.930	1.970	2,163,020	4,212,502	1.9475	0.834	0.839	0.847	0.822	0.839	5,081,530	0.8290	2.08%
1997-12-16	0	1.920	1.920	1.940	1.920	1.960	2,060,000	3,997,400	1.9405	0.817	0.817	0.826	0.817	0.834	4,839,508	0.8260	-1.03%
1997-12-15	0	1.940	1.940	1.950	1.940	2.050	2,497,320	4,905,668	1.9644	0.826	0.826	0.830	0.826	0.873	5,866,893	0.8362	-3.00%
1997-12-12	0	2.000	1.990	2.025	1.980	2.075	6,266,000	12,653,000	2.0193	0.851	0.847	0.862	0.843	0.883	14,720,561	0.8595	-2.44%
1997-12-11	0	2.050	2.025	2.050	1.970	2.075	5,032,040	10,074,686	2.0021	0.873	0.862	0.873	0.839	0.883	11,821,649	0.8522	-1.20%
1997-12-10	0	2.075	2.050	2.075	1.960	2.175	19,983,918	41,487,503	2.0760	0.883	0.873	0.883	0.834	0.926	46,947,733	0.8837	7.51%
1997-12-09	0	1.930	1.920	1.940	1.900	1.960	4,926,000	9,524,260	1.9335	0.822	0.817	0.826	0.809	0.834	11,572,532	0.8230	-1.03%
1997-12-08	0	1.950	1.940	1.960	1.940	2.050	4,872,000	9,660,780	1.9829	0.830	0.826	0.834	0.826	0.873	11,445,671	0.8441	-2.50%
1997-12-05	0	2.000	1.990	2.000	1.990	2.025	2,258,000	4,519,230	2.0014	0.851	0.847	0.851	0.847	0.862	5,304,664	0.8519	0.00%
1997-12-04	0	2.000	2.000	2.050	1.970	2.150	5,813,958	11,886,128	2.0444	0.851	0.851	0.873	0.839	0.915	13,658,590	0.8702	-2.44%
1997-12-03	0	2.050	2.050	2.100	1.960	2.150	9,152,612	18,998,762	2.0758	0.873	0.873	0.894	0.834	0.915	21,502,009	0.8836	4.59%
1997-12-02	0	1.960	1.950	1.960	1.890	1.980	7,014,000	13,649,460	1.9460	0.834	0.830	0.834	0.805	0.843	16,477,820	0.8284	4.26%
1997-12-01	0	1.880	1.860	1.890	1.820	1.930	4,626,733	8,684,779	1.8771	0.800	0.792	0.805	0.775	0.822	10,869,471	0.7990	7.43%
1997-11-28	0	1.750	1.710	-	1.560	1.750	886,000	1,458,240	1.6459	0.745	0.728	-	0.664	0.745	2,081,458	0.7006	11.46%
1997-11-27	0	1.570	1.560	1.600	1.550	1.610	512,000	808,100	1.5783	0.668	0.664	0.681	0.660	0.685	1,202,829	0.6718	-2.48%
1997-11-26	0	1.610	1.610	1.660	1.610	1.670	374,000	611,840	1.6359	0.685	0.685	0.707	0.685	0.711	878,629	0.6964	1.90%
1997-11-25	0	1.580	1.580	1.600	1.580	1.600	361,632	578,064	1.5985	0.673	0.673	0.681	0.673	0.681	849,573	0.6804	-4.24%
1997-11-24	0	1.650	1.650	1.660	1.510	1.670	956,000	1,534,280	1.6049	0.702	0.702	0.707	0.643	0.711	2,245,908	0.6831	10.00%
1997-11-21	0	1.500	1.500	1.520	1.500	1.540	146,000	220,960	1.5134	0.638	0.638	0.647	0.638	0.656	342,994	0.6442	0.00%
1997-11-20	0	1.500	1.490	1.500	1.480	1.520	656,000	985,700	1.5026	0.638	0.634	0.638	0.630	0.647	1,541,125	0.6396	0.00%
1997-11-19	0	1.500	1.500	1.520	1.430	1.520	290,000	431,980	1.4896	0.638	0.638	0.647	0.609	0.647	681,290	0.6341	-3.85%
1997-11-18	0	1.560	1.560	1.600	1.450	1.670	1,282,000	1,982,940	1.5468	0.664	0.664	0.681	0.617	0.711	3,011,771	0.6584	6.12%
1997-11-17	0	1.470	1.460	1.470	1.450	1.470	180,000	262,140	1.4563	0.626	0.621	0.626	0.617	0.626	422,870	0.6199	4.26%
1997-11-14	0	1.410	1.410	1.420	1.410	1.450	118,000	170,080	1.4414	0.600	0.600	0.604	0.600	0.617	277,215	0.6135	0.71%
1997-11-13	0	1.400	1.360	1.400	1.320	1.400	268,396	367,875	1.3706	0.596	0.579	0.596	0.562	0.596	630,536	0.5834	0.00%
1997-11-12	0	1.400	1.360	1.400	1.360	1.500	1,172,000	1,660,180	1.4165	0.596	0.579	0.596	0.579	0.638	2,753,351	0.6030	-6.67%
1997-11-11	0	1.500	1.480	1.570	1.500	1.600	516,000	808,220	1.5663	0.638	0.630	0.668	0.638	0.681	1,212,226	0.6667	-5.06%
1997-11-10	0	1.580	1.560	1.580	1.580	1.690	666,000	1,079,920	1.6215	0.673	0.664	0.673	0.673	0.719	1,564,618	0.6902	-3.07%
1997-11-07	0	1.630	1.630	1.650	1.570	1.650	760,000	1,224,400	1.6111	0.694	0.694	0.702	0.668	0.702	1,785,450	0.6858	-2.40%
1997-11-06	0	1.670	1.660	1.700	1.670	1.850	4,124,244	7,198,160	1.7453	0.711	0.707	0.724	0.711	0.787	9,688,986	0.7429	-8.74%
1997-11-05	0	1.830	1.830	-	1.700	1.830	294,000	521,700	1.7745	0.779	0.779	-	0.724	0.779	690,687	0.7553	5.78%
1997-11-04	0	1.730	1.690	1.770	1.730	1.940	2,436,000	4,477,560	1.8381	0.736	0.719	0.753	0.736	0.826	5,722,836	0.7824	0.58%
1997-11-03	0	1.720	1.720	1.740	1.660	1.780	1,552,000	2,766,660	1.7826	0.732	0.732	0.741	0.707	0.758	3,646,076	0.7588	3.61%
1997-10-31	0	1.660	1.630	1.680	1.630	1.710	726,000	1,215,480	1.6742	0.707	0.694	0.715	0.694	0.728	1,705,574	0.7127	-1.19%
1997-10-30	0	1.680	1.670	1.700	1.600	1.700	256,000	424,300	1.6574	0.715	0.711	0.724	0.681	0.724	601,415	0.7055	-4.00%
1997-10-29	0	1.750	1.720	1.750	1.600	1.840	2,162,040	3,728,681	1.7246	0.745	0.732	0.745	0.681	0.783	5,079,228	0.7341	13.64%
1997-10-28	0	1.540	-	1.540	1.540	1.580	4,632,000	6,967,040	1.5041	0.656	-	0.656	0.656	0.673	10,881,845	0.6402	-12.99%
1997-10-27	0	1.770	1.770	1.900	1.770	2.000	1,070,000	2,012,740	1.8811	0.753	0.753	0.809	0.753	0.851	2,513,725	0.8007	-9.69%
1997-10-24	0	1.960	1.980	-	1.360	1.980	2,626,612	4,203,818	1.6005	0.834	0.843	-	0.579	0.843	6,170,636	0.6813	40.00%
1997-10-23	0	1.400	1.400	1.420	1.290	1.900	1,726,000	2,531,860	1.4669	0.596	0.596	0.604	0.549	0.809	4,054,850	0.6244	-28.21%
1997-10-22	0	1.950	-	1.950	1.950	2.250	2,648,000	5,582,800	2.1083	0.830	-	0.830	0.830	0.958	6,220,882	0.8974	-14.29%
1997-10-21	0	2.275	2.250	2.300	2.250	2.500	3,132,000	7,250,050	2.3148	0.968	0.958	0.979	0.958	1.064	7,357,931	0.9853	-8.08%
1997-10-20	0	2.475	2.450	2.475	2.475	2.625	3,482,612	8,820,838	2.5328	1.054	1.043	1.054	1.054	1.117	8,181,616	1.0781	-3.88%
1997-10-17	0	2.575	2.650	2.675	2.475	2.650	6,422,653	16,434,435	2.5588	1.096	1.128	1.139	1.054	1.128	15,088,583	1.0892	1.98%
1997-10-16	0	2.525	2.525	2.550	2.500	2.700	5,094,082	13,059,297	2.5636	1.075	1.075	1.085	1.064	1.149	11,967,403	1.0912	1.00%
1997-10-15	0	2.500	2.550	2.575	2.200	2.675	7,421,320	18,088,222	2.4373	1.064	1.085	1.096	0.936	1.139	17,434,727	1.0375	-7.41%
1997-10-14	0	2.700	2.600	2.725	2.600	2.900	19,351,288	53,720,573	2.7761	1.149	1.107	1.160	1.107	1.234	45,461,510	1.1817	-2.70%
1997-10-13	0	2.775	2.750	2.775	2.500	2.800	27,269,712	73,439,628	2.6931	1.181	1.171	1.181	1.064	1.192	64,064,071	1.1463	11.00%
1997-10-09	1	2.500	-	-	-	-	0	0	-	1.064	-	-	-	-	0	-	0.00%
1997-10-08	1	2.500	-	-	-	-	0	0	-	1.064	-	-	-	-	0	-	0.00%
1997-10-07	0	2.500	2.475	2.550	2.425	2.675	16,351,850	41,638,475	2.5464	1.064	1.054	1.085	1.032	1.139	38,415,004	1.0839	1.01%
1997-10-06	0	2.475	2.450	2.475	2.425	2.625	5,252,163	13,296,741	2.5317	1.054	1.043	1.054	1.032	1.117	12,338,779	1.0776	1.02%
1997-10-03	0	2.450	2.425	2.500	2.400	2.650	10,198,204	25,919,900	2.5416	1.043	1.032	1.064	1.022	1.128	23,958,393	1.0819	5.38%
1997-09-30	0	2.325	2.300	2.325	2.275	2.350	684,081	1,578,076	2.3069	0.990	0.979	0.990	0.968	1.000	1,607,095	0.9819	1.09%
1997-09-29	0	2.300	2.300	2.350	2.300	2.375	1,853,141	4,290,827	2.3154	0.979	0.979	1.000	0.979	1.011	4,353,539	0.9856	0.00%
1997-09-26	0	2.300	2.275	2.300	2.225	2.425	1,478,000	3,416,900	2.3118	0.979	0.968	0.979	0.947	1.032	3,472,229	0.9841	3.37%
1997-09-25	0	2.225	2.175	2.225	2.125	2.225	1,004,000	2,188,450	2.1797	0.947	0.926	0.947	0.905	0.947	2,358,673	0.9278	5.95%
1997-09-24	0	2.100	2.100	2.150	2.025	2.275	868,000	1,867,600	2.1516	0.894	0.894	0.915	0.862	0.968	2,039,171	0.9159	-3.45%
1997-09-23	0	2.175	2.150	2.175	2.125	2.425	1,142,000	2,570,250	2.2507	0.926	0.915	0.926	0.905	1.032	2,682,873	0.9580	-8.42%
1997-09-22	0	2.375	2.375	2.400	2.325	2.650	3,833,632	9,709,617	2.5327	1.011	1.011	1.022	0.990	1.128	9,006,258	1.0781	-8.65%
1997-09-19	0	2.600	2.550	2.600	2.350	2.625	7,142,000	17,745,500	2.4847	1.107	1.085	1.107	1.000	1.117	16,778,527	1.0576	13.04%
1997-09-18	0	2.300	2.225	2.350	2.075	2.325	3,548,000	7,816,050	2.2029	0.979	0.947	1.000	0.883	0.990	8,335,230	0.9377	4.55%
1997-09-16	0	2.200	2.075	2.200	1.960	2.200	1,148,000	2,344,630	2.0424	0.936	0.883	0.936	0.834	0.936	2,696,968	0.8694	4.76%
1997-09-15	0	2.100	2.025	2.100	2.000	2.150	538,000	1,113,750	2.0702	0.894	0.862	0.894	0.851	0.915	1,263,910	0.8812	1.20%
1997-09-12	0	2.075	2.075	2.100	2.000	2.225	852,000	1,762,250	2.0684	0.883	0.883	0.894	0.851	0.947	2,001,583	0.8804	-4.60%
1997-09-11	0	2.175	2.000	2.300	1.960	2.200	1,076,000	2,202,380	2.0468	0.926	0.851	0.979	0.834	0.936	2,527,821	0.8713	6.10%
1997-09-10	0	2.050	1.980	2.050	2.025	2.200	1,068,000	2,271,200	2.1266	0.873	0.843	0.873	0.862	0.936	2,509,026	0.9052	-3.53%
1997-09-09	0	2.125	2.125	2.150	1.960	2.125	1,484,408	2,990,308	2.0145	0.905	0.905	0.915	0.834	0.905	3,487,284	0.8575	8.42%
1997-09-08	0	1.960	1.880	1.990	1.900	2.000	888,000	1,730,000	1.9482	0.834	0.800	0.847	0.809	0.851	2,086,157	0.8293	5.38%
1997-09-05	0	1.860	1.850	1.900	1.780	1.960	862,000	1,608,080	1.8655	0.792	0.787	0.809	0.758	0.834	2,025,076	0.7941	-1.06%
1997-09-04	0	1.880	1.880	1.930	1.880	2.150	1,852,000	3,603,940	1.9460	0.800	0.800	0.822	0.800	0.915	4,350,859	0.8283	-12.56%
1997-09-03	0	2.150	2.150	2.175	1.850	2.175	1,902,000	3,993,650	2.0997	0.915	0.915	0.926	0.787	0.926	4,468,322	0.8938	20.79%
1997-09-02	0	1.780	1.760	1.790	1.680	2.300	4,688,000	8,785,430	1.8740	0.758	0.749	0.762	0.715	0.979	11,013,404	0.7977	-9.18%
1997-09-01	0	1.960	-	1.960	1.920	2.800	7,597,100	19,526,960	2.5703	0.834	-	0.834	0.817	1.192	17,847,682	1.0941	-28.73%
1997-08-29	0	2.750	2.725	2.750	2.750	2.900	5,828,000	16,502,950	2.8317	1.171	1.160	1.171	1.171	1.234	13,691,579	1.2053	-2.65%
1997-08-28	0	2.825	2.825	2.850	2.825	3.100	60,906,000	176,708,700	2.9013	1.202	1.202	1.213	1.202	1.320	143,084,985	1.2350	-9.60%
1997-08-27	0	3.125	3.125	3.150	2.400	3.150	19,832,220	58,268,167	2.9381	1.330	1.330	1.341	1.022	1.341	46,591,352	1.2506	19.05%
1997-08-26	0	2.625	2.600	2.650	2.600	2.775	3,234,000	8,647,150	2.6738	1.117	1.107	1.128	1.107	1.181	7,597,558	1.1381	-2.78%
1997-08-25	0	2.700	2.700	2.725	2.675	2.900	4,302,882	11,874,421	2.7596	1.149	1.149	1.160	1.139	1.234	10,108,656	1.1747	-6.09%
1997-08-22	0	2.875	2.825	2.875	2.800	3.100	5,540,000	16,128,350	2.9113	1.224	1.202	1.224	1.192	1.320	13,014,987	1.2392	-0.86%
1997-08-21	0	2.900	2.900	2.925	2.900	3.250	14,678,000	44,238,750	3.0139	1.234	1.234	1.245	1.234	1.383	34,482,668	1.2829	-5.69%
1997-08-20	0	3.075	3.075	3.100	2.975	3.200	16,786,400	52,479,150	3.1263	1.309	1.309	1.320	1.266	1.362	39,435,881	1.3307	4.24%
1997-08-19	0	2.950	2.950	2.975	2.700	3.100	13,770,000	40,071,200	2.9100	1.256	1.256	1.266	1.149	1.320	32,349,526	1.2387	-6.35%
1997-08-15	0	3.150	3.125	3.175	3.100	3.400	33,050,000	107,099,800	3.2405	1.341	1.330	1.351	1.320	1.447	77,643,561	1.3794	-1.56%
1997-08-14	0	3.200	3.200	3.250	2.800	3.225	33,632,200	98,720,790	2.9353	1.362	1.362	1.383	1.192	1.373	79,011,310	1.2495	17.43%
1997-08-13	0	2.725	2.700	2.725	2.425	2.800	82,686,000	196,744,650	2.3794	1.160	1.149	1.160	1.032	1.192	194,252,209	1.0128	14.74%
1997-08-12	0	2.375	2.375	2.400	1.920	2.425	7,650,000	17,195,610	2.2478	1.011	1.011	1.022	0.817	1.032	17,971,959	0.9568	23.70%
1997-08-11	0	1.920	1.960	-	1.720	1.920	2,298,000	4,152,700	1.8071	0.817	0.834	-	0.732	0.817	5,398,636	0.7692	2.13%
1997-08-08	0	1.880	1.880	1.890	1.820	1.930	3,176,000	5,914,960	1.8624	0.800	0.800	0.805	0.775	0.822	7,461,300	0.7928	-3.59%
1997-08-07	0	1.950	1.950	1.990	1.950	2.200	2,306,000	4,738,010	2.0546	0.830	0.830	0.847	0.830	0.936	5,417,430	0.8746	-7.14%
1997-08-06	0	2.100	2.100	2.175	2.100	2.300	3,188,000	6,965,650	2.1850	0.894	0.894	0.926	0.894	0.979	7,489,491	0.9301	-4.55%
1997-08-05	0	2.200	2.150	2.200	2.025	2.550	8,204,000	19,175,250	2.3373	0.936	0.915	0.936	0.862	1.085	19,273,458	0.9949	-11.11%
1997-08-04	0	2.475	2.425	2.500	1.960	2.475	13,300,792	30,544,524	2.2964	1.054	1.032	1.064	0.834	1.054	31,247,227	0.9775	27.58%
1997-08-01	0	1.940	1.940	1.950	1.560	1.960	7,050,000	12,314,360	1.7467	0.826	0.826	0.830	0.664	0.834	16,562,394	0.7435	25.97%
1997-07-31	0	1.540	1.530	1.540	1.450	1.590	1,942,000	2,940,860	1.5143	0.656	0.651	0.656	0.617	0.677	4,562,293	0.6446	6.21%
1997-07-30	0	1.450	1.440	1.450	1.410	1.450	282,220	405,797	1.4379	0.617	0.613	0.617	0.600	0.617	663,013	0.6121	1.40%
1997-07-29	0	1.430	1.430	1.440	1.410	1.450	270,000	387,720	1.4360	0.609	0.609	0.613	0.600	0.617	634,304	0.6113	0.70%
1997-07-28	0	1.420	1.420	1.440	1.400	1.480	586,408	849,335	1.4484	0.604	0.604	0.613	0.596	0.630	1,377,634	0.6165	0.00%
1997-07-25	0	1.420	1.410	1.420	1.410	1.460	494,000	703,040	1.4232	0.604	0.600	0.604	0.600	0.621	1,160,542	0.6058	0.71%
1997-07-24	0	1.410	1.400	1.420	1.370	1.420	496,000	694,600	1.4004	0.600	0.596	0.604	0.583	0.604	1,165,241	0.5961	-0.70%
1997-07-23	0	1.420	1.380	1.420	1.360	1.450	940,000	1,326,080	1.4107	0.604	0.587	0.604	0.579	0.617	2,208,319	0.6005	1.43%
1997-07-22	0	1.400	1.350	1.400	1.350	1.540	2,844,440	4,154,014	1.4604	0.596	0.575	0.596	0.575	0.656	6,682,374	0.6216	-4.76%
1997-07-21	0	1.470	1.480	1.490	1.300	1.490	7,554,000	10,813,060	1.4314	0.626	0.630	0.634	0.553	0.634	17,746,429	0.6093	14.84%
1997-07-18	0	1.280	1.250	1.280	1.230	1.280	414,000	519,080	1.2538	0.545	0.532	0.545	0.524	0.545	972,600	0.5337	4.07%
1997-07-17	0	1.230	1.230	1.260	1.180	1.260	658,000	817,040	1.2417	0.524	0.524	0.536	0.502	0.536	1,545,823	0.5285	2.50%
1997-07-16	0	1.200	1.180	1.220	1.200	1.220	270,000	327,400	1.2126	0.511	0.502	0.519	0.511	0.519	634,304	0.5162	-3.23%
1997-07-15	0	1.240	1.240	1.250	1.220	1.250	866,000	1,067,980	1.2332	0.528	0.528	0.532	0.519	0.532	2,034,473	0.5249	2.48%
1997-07-14	0	1.210	1.180	1.210	1.160	1.220	372,000	443,620	1.1925	0.515	0.502	0.515	0.494	0.519	873,931	0.5076	-1.63%
1997-07-11	0	1.230	1.140	1.240	1.140	1.230	466,000	544,320	1.1681	0.524	0.485	0.528	0.485	0.524	1,094,762	0.4972	9.82%
1997-07-10	0	1.120	1.110	1.120	1.100	1.160	76,000	84,360	1.1100	0.477	0.472	0.477	0.468	0.494	178,545	0.4725	0.00%
1997-07-09	0	1.120	1.120	1.140	1.090	1.140	542,000	597,660	1.1027	0.477	0.477	0.485	0.464	0.485	1,273,307	0.4694	0.00%
1997-07-08	0	1.120	1.100	1.170	1.080	1.180	1,182,000	1,319,840	1.1166	0.477	0.468	0.498	0.460	0.502	2,776,844	0.4753	-3.45%
1997-07-07	0	1.160	1.120	1.160	-	-	0	0	-	0.494	0.477	0.494	-	-	0	-	0.00%
1997-07-04	0	1.160	1.100	1.160	1.080	1.160	410,000	457,480	1.1158	0.494	0.468	0.494	0.460	0.494	963,203	0.4750	-0.85%
1997-07-03	0	1.170	1.130	1.170	-	-	0	0	-	0.498	0.481	0.498	-	-	0	-	-3.31%
1997-06-27	0	1.210	1.160	1.210	1.140	1.240	172,000	201,780	1.1731	0.515	0.494	0.515	0.485	0.528	404,075	0.4994	4.31%
1997-06-26	0	1.160	1.130	1.220	1.130	1.160	436,000	500,380	1.1477	0.494	0.481	0.519	0.481	0.494	1,024,284	0.4885	0.00%
1997-06-25	0	1.160	1.200	-	1.130	1.170	172,000	198,700	1.1552	0.494	0.511	-	0.481	0.498	404,075	0.4917	0.00%
1997-06-24	0	1.160	1.160	1.170	1.130	1.200	268,000	307,340	1.1468	0.494	0.494	0.498	0.481	0.511	629,606	0.4881	-1.69%
1997-06-23	0	1.180	1.180	1.190	1.160	1.220	233,000	273,700	1.1747	0.502	0.502	0.507	0.494	0.519	547,381	0.5000	-1.67%
1997-06-20	0	1.200	-	1.200	1.200	1.240	112,000	134,920	1.2046	0.511	-	0.511	0.511	0.528	263,119	0.5128	-1.64%
1997-06-19	0	1.220	1.200	1.220	1.200	1.220	112,140	135,461	1.2080	0.519	0.511	0.519	0.511	0.519	263,448	0.5142	-2.40%
1997-06-18	0	1.250	1.240	1.250	1.230	1.250	18,000	22,220	1.2344	0.532	0.528	0.532	0.524	0.532	42,287	0.5255	-0.79%
1997-06-17	0	1.260	1.260	1.270	1.200	1.230	82,200	103,228	1.2558	0.536	0.536	0.541	0.511	0.524	193,110	0.5346	-0.79%
1997-06-16	0	1.270	1.250	1.260	1.200	1.320	412,352	508,095	1.2322	0.541	0.532	0.536	0.511	0.562	968,729	0.5245	5.83%
1997-06-13	0	1.200	1.160	-	-	-	0	0	-	0.511	0.494	-	-	-	0	-	0.00%
1997-06-12	0	1.200	1.160	1.260	1.200	1.240	328,000	396,760	1.2096	0.511	0.494	0.536	0.511	0.528	770,562	0.5149	-4.76%
1997-06-11	0	1.260	1.260	1.300	1.260	1.260	52,640	66,288	1.2593	0.536	0.536	0.553	0.536	0.536	123,666	0.5360	-3.08%
1997-06-10	0	1.300	1.270	1.300	1.270	1.320	308,000	400,040	1.2988	0.553	0.541	0.553	0.541	0.562	723,577	0.5529	-1.52%
1997-06-06	0	1.320	1.300	1.320	1.270	1.320	454,640	586,533	1.2901	0.562	0.553	0.562	0.541	0.562	1,068,075	0.5491	1.54%
1997-06-05	0	1.300	1.270	1.300	1.270	1.300	370,000	475,400	1.2849	0.553	0.541	0.553	0.541	0.553	869,232	0.5469	3.17%
1997-06-04	0	1.260	1.250	1.260	1.240	1.290	1,180,000	1,487,160	1.2603	0.536	0.532	0.536	0.528	0.549	2,772,145	0.5365	-3.08%
1997-06-03	0	1.300	1.270	1.300	1.270	1.300	478,000	618,380	1.2937	0.553	0.541	0.553	0.541	0.553	1,122,954	0.5507	0.78%
1997-06-02	0	1.290	1.250	1.290	1.240	1.320	880,000	1,135,560	1.2904	0.549	0.532	0.549	0.528	0.562	2,067,363	0.5493	-5.15%
1997-05-30	0	1.360	1.360	1.370	1.280	1.380	1,536,000	2,074,360	1.3505	0.579	0.579	0.583	0.545	0.587	3,608,487	0.5749	5.43%
1997-05-29	0	1.290	1.300	1.320	1.230	1.310	1,224,000	1,541,240	1.2592	0.549	0.553	0.562	0.524	0.558	2,875,513	0.5360	1.57%
1997-05-28	0	1.270	1.270	1.300	1.200	1.270	790,000	988,500	1.2513	0.541	0.541	0.553	0.511	0.541	1,855,928	0.5326	6.72%
1997-05-27	0	1.190	1.190	1.200	1.180	1.250	1,424,000	1,725,420	1.2117	0.507	0.507	0.511	0.502	0.532	3,345,369	0.5158	0.85%
1997-05-26	0	1.180	1.160	1.190	1.140	1.180	1,014,000	1,171,600	1.1554	0.502	0.494	0.507	0.485	0.502	2,382,166	0.4918	0.85%
1997-05-23	0	1.170	1.140	1.180	1.140	1.170	268,000	307,320	1.1467	0.498	0.485	0.502	0.485	0.498	629,606	0.4881	-0.85%
1997-05-22	0	1.180	1.160	1.180	1.170	1.220	242,000	286,680	1.1846	0.502	0.494	0.502	0.498	0.519	568,525	0.5043	3.51%
1997-05-21	0	1.140	1.140	1.170	1.100	1.170	824,000	931,920	1.1310	0.485	0.485	0.498	0.468	0.498	1,935,803	0.4814	0.00%
1997-05-20	0	1.140	1.130	1.160	1.140	1.170	308,000	357,460	1.1606	0.485	0.481	0.494	0.485	0.498	723,577	0.4940	-3.39%
1997-05-19	0	1.180	1.180	1.210	1.180	1.210	260,000	313,400	1.2054	0.502	0.502	0.515	0.502	0.515	610,812	0.5131	-4.07%
1997-05-16	0	1.230	1.190	1.230	1.180	1.250	1,876,000	2,295,100	1.2234	0.524	0.507	0.524	0.502	0.532	4,407,241	0.5208	-4.65%
1997-05-15	0	1.290	-	1.290	-	-	0	0	-	0.549	-	0.549	-	-	0	-	0.00%
1997-05-14	0	1.290	1.280	1.290	1.240	1.300	598,000	760,500	1.2717	0.549	0.545	0.549	0.528	0.553	1,404,867	0.5413	2.38%
1997-05-13	0	1.260	1.260	1.290	1.260	1.320	1,139,456	1,481,638	1.3003	0.536	0.536	0.549	0.536	0.562	2,676,896	0.5535	-3.08%
1997-05-12	0	1.300	1.280	1.300	1.240	1.340	1,528,000	1,968,480	1.2883	0.553	0.545	0.553	0.528	0.570	3,589,693	0.5484	1.56%
1997-05-09	0	1.280	1.280	1.290	1.250	1.320	1,234,000	1,595,220	1.2927	0.545	0.545	0.549	0.532	0.562	2,899,006	0.5503	-5.19%
1997-05-08	0	1.350	1.320	1.350	1.310	1.430	3,384,000	4,537,660	1.3409	0.575	0.562	0.575	0.558	0.609	7,949,949	0.5708	-5.59%
1997-05-07	0	1.430	1.420	1.430	1.380	1.480	6,712,000	9,668,080	1.4404	0.609	0.604	0.609	0.587	0.630	15,768,338	0.6131	-3.38%
1997-05-06	0	1.480	1.470	1.480	1.330	1.520	37,222,400	52,274,264	1.4044	0.630	0.626	0.630	0.566	0.647	87,445,679	0.5978	13.85%
1997-05-05	0	1.300	1.290	1.330	1.200	1.390	6,538,000	8,394,960	1.2840	0.553	0.549	0.566	0.511	0.592	15,359,564	0.5466	8.33%
1997-05-02	0	1.200	1.180	1.210	1.130	1.200	408,000	481,100	1.1792	0.511	0.502	0.515	0.481	0.511	958,504	0.5019	4.35%
1997-05-01	0	1.150	-	1.150	-	-	144	158	1.0972	0.490	-	0.490	-	-	338	0.4670	-1.71%
1997-04-30	0	1.170	-	1.170	1.170	1.170	24,000	28,080	1.1700	0.498	-	0.498	0.498	0.498	56,383	0.4980	3.54%
1997-04-29	0	1.130	1.130	1.140	1.100	1.100	42,000	46,200	1.1000	0.481	0.481	0.485	0.468	0.468	98,670	0.4682	2.73%
1997-04-28	0	1.100	1.100	1.140	1.060	1.100	70,000	76,200	1.0886	0.468	0.468	0.485	0.451	0.468	164,449	0.4634	0.00%
1997-04-25	0	1.100	1.080	1.140	1.080	1.100	30,000	32,600	1.0867	0.468	0.460	0.485	0.460	0.468	70,478	0.4626	-0.90%
1997-04-24	0	1.110	1.110	1.150	1.110	1.150	174,000	197,540	1.1353	0.472	0.472	0.490	0.472	0.490	408,774	0.4832	-3.48%
1997-04-23	0	1.150	1.100	1.160	-	-	0	0	-	0.490	0.468	0.494	-	-	0	-	0.00%
1997-04-22	0	1.150	-	1.150	-	-	0	0	-	0.490	-	0.490	-	-	0	-	0.00%
1997-04-21	0	1.150	-	1.150	-	-	0	0	-	0.490	-	0.490	-	-	0	-	0.00%
1997-04-18	0	1.150	1.070	1.160	1.070	1.070	10,000	10,700	1.0700	0.490	0.455	0.494	0.455	0.455	23,493	0.4555	0.00%
1997-04-17	0	1.150	-	1.150	-	-	0	0	-	0.490	-	0.490	-	-	0	-	0.00%
1997-04-16	0	1.150	-	1.170	-	-	0	0	-	0.490	-	0.498	-	-	0	-	0.00%
1997-04-15	0	1.150	-	1.150	-	-	0	0	-	0.490	-	0.490	-	-	0	-	0.00%
1997-04-14	0	1.150	1.080	1.150	-	-	0	0	-	0.490	0.460	0.490	-	-	0	-	0.00%
1997-04-11	0	1.150	1.110	1.190	-	-	0	0	-	0.490	0.472	0.507	-	-	0	-	0.00%
1997-04-10	0	1.150	1.140	1.160	1.100	1.150	65,000	74,000	1.1385	0.490	0.485	0.494	0.468	0.490	152,703	0.4846	-2.54%
1997-04-09	0	1.180	1.170	1.180	1.160	1.200	624,000	726,560	1.1644	0.502	0.498	0.502	0.494	0.511	1,465,948	0.4956	0.85%
1997-04-08	0	1.170	1.120	1.170	1.120	1.170	86,000	96,660	1.1240	0.498	0.477	0.498	0.477	0.498	202,038	0.4784	0.86%
1997-04-07	0	1.160	1.150	1.160	1.130	1.200	122,000	140,520	1.1518	0.494	0.490	0.494	0.481	0.511	286,612	0.4903	2.65%
1997-04-04	0	1.130	1.130	1.140	1.130	1.130	400,220	452,224	1.1299	0.481	0.481	0.485	0.481	0.481	940,227	0.4810	-1.74%
1997-04-03	0	1.150	-	1.160	1.150	1.160	4,000	4,620	1.1550	0.490	-	0.494	0.490	0.494	9,397	0.4916	-0.86%
1997-04-02	0	1.160	-	1.190	-	-	0	0	-	0.494	-	0.507	-	-	0	-	0.00%
1997-04-01	0	1.160	-	1.180	-	-	0	0	-	0.494	-	0.502	-	-	0	-	0.00%
1997-03-27	0	1.160	-	1.180	-	-	0	0	-	0.494	-	0.502	-	-	0	-	0.00%
1997-03-26	0	1.160	-	1.170	-	-	0	0	-	0.494	-	0.498	-	-	0	-	0.00%
1997-03-25	0	1.160	-	1.160	1.180	1.180	2,000	2,360	1.1800	0.494	-	0.494	0.502	0.502	4,699	0.5023	-0.85%
1997-03-24	0	1.170	1.150	1.170	-	-	0	0	-	0.498	0.490	0.498	-	-	0	-	0.00%
1997-03-21	0	1.170	-	1.170	1.140	1.170	6,000	6,900	1.1500	0.498	-	0.498	0.485	0.498	14,096	0.4895	2.63%
1997-03-20	0	1.140	-	1.180	-	-	0	0	-	0.485	-	0.502	-	-	0	-	0.00%
1997-03-19	0	1.140	1.150	1.160	1.130	1.180	112,000	131,160	1.1711	0.485	0.490	0.494	0.481	0.502	263,119	0.4985	-3.39%
1997-03-18	0	1.180	1.170	1.190	1.120	1.190	354,000	400,500	1.1314	0.502	0.498	0.507	0.477	0.507	831,644	0.4816	4.42%
1997-03-17	0	1.130	1.120	1.160	1.120	1.170	156,000	178,640	1.1451	0.481	0.477	0.494	0.477	0.498	366,487	0.4874	0.00%
1997-03-14	0	1.130	1.120	1.130	1.090	1.160	192,000	211,280	1.1004	0.481	0.477	0.481	0.464	0.494	451,061	0.4684	-1.74%
1997-03-13	0	1.150	1.140	1.150	1.120	1.160	34,000	38,220	1.1241	0.490	0.485	0.490	0.477	0.494	79,875	0.4785	0.88%
1997-03-12	0	1.140	1.150	1.160	1.120	1.140	178,000	202,160	1.1357	0.485	0.490	0.494	0.477	0.485	418,171	0.4834	-0.87%
1997-03-11	0	1.150	1.150	1.180	1.150	1.200	434,000	514,200	1.1848	0.490	0.490	0.502	0.490	0.511	1,019,586	0.5043	-1.71%
1997-03-10	0	1.170	1.140	1.170	1.200	1.200	2,000	2,400	1.2000	0.498	0.485	0.498	0.511	0.511	4,699	0.5108	0.00%
1997-03-07	0	1.170	1.160	1.170	1.130	1.170	46,000	52,060	1.1317	0.498	0.494	0.498	0.481	0.498	108,067	0.4817	1.74%
1997-03-06	0	1.150	1.130	1.150	1.160	1.190	148,000	173,260	1.1707	0.490	0.481	0.490	0.494	0.507	347,693	0.4983	-4.96%
1997-03-05	0	1.210	1.160	1.200	1.100	1.210	758,000	889,980	1.1741	0.515	0.494	0.511	0.468	0.515	1,780,751	0.4998	7.08%
1997-03-04	0	1.130	1.100	1.130	1.090	1.130	22,000	24,060	1.0936	0.481	0.468	0.481	0.464	0.481	51,684	0.4655	-1.74%
1997-03-03	0	1.150	1.110	1.150	1.100	1.150	122,000	138,680	1.1367	0.490	0.472	0.490	0.468	0.490	286,612	0.4839	4.55%
1997-02-28	0	1.100	1.080	1.100	1.070	1.100	182,168	197,528	1.0843	0.468	0.460	0.468	0.455	0.468	427,963	0.4616	0.00%
1997-02-27	0	1.100	1.080	1.100	1.100	1.100	6,000	6,600	1.1000	0.468	0.460	0.468	0.468	0.468	14,096	0.4682	0.00%
1997-02-26	0	1.100	1.100	1.140	1.090	1.120	52,000	58,180	1.1188	0.468	0.468	0.485	0.464	0.477	122,162	0.4763	-3.51%
1997-02-25	0	1.140	1.100	1.140	1.080	1.160	201,315	226,128	1.1233	0.485	0.468	0.485	0.460	0.494	472,944	0.4781	3.64%
1997-02-24	0	1.100	1.090	1.130	1.100	1.100	50,000	55,000	1.1000	0.468	0.464	0.481	0.468	0.468	117,464	0.4682	-2.65%
1997-02-21	0	1.130	1.090	1.130	1.100	1.130	28,000	31,040	1.1086	0.481	0.464	0.481	0.468	0.481	65,780	0.4719	0.00%
1997-02-20	0	1.130	1.110	1.150	1.050	1.130	122,000	132,600	1.0869	0.481	0.472	0.490	0.447	0.481	286,612	0.4626	-0.88%
1997-02-19	0	1.140	1.120	1.140	1.120	1.150	142,000	160,720	1.1318	0.485	0.477	0.485	0.477	0.490	333,597	0.4818	-1.72%
1997-02-18	0	1.160	-	1.160	-	-	0	0	-	0.494	-	0.494	-	-	0	-	0.00%
1997-02-17	0	1.160	1.110	1.160	1.060	1.170	72,000	80,780	1.1219	0.494	0.472	0.494	0.451	0.498	169,148	0.4776	6.42%
1997-02-14	0	1.090	-	1.100	-	-	0	0	-	0.464	-	0.468	-	-	0	-	0.00%
1997-02-13	0	1.090	1.090	1.130	1.060	1.060	5,153	5,451	1.0578	0.464	0.464	0.481	0.451	0.451	12,106	0.4503	-0.91%
1997-02-12	0	1.100	1.110	1.140	1.070	1.100	120,000	131,940	1.0995	0.468	0.472	0.485	0.455	0.468	281,913	0.4680	0.00%
1997-02-11	0	1.100	1.080	1.140	1.100	1.100	200,352	220,370	1.0999	0.468	0.460	0.485	0.468	0.468	470,682	0.4682	-5.17%
1997-02-10	0	1.160	1.110	1.160	1.150	1.160	154,000	178,080	1.1564	0.494	0.472	0.494	0.490	0.494	361,788	0.4922	1.75%
1997-02-05	0	1.140	1.120	1.140	1.100	1.140	30,000	33,400	1.1133	0.485	0.477	0.485	0.468	0.485	70,478	0.4739	0.00%
1997-02-04	0	1.140	1.120	1.160	1.080	1.140	180,000	203,000	1.1278	0.485	0.477	0.494	0.460	0.485	422,870	0.4801	3.64%
1997-02-03	0	1.100	1.090	1.130	1.100	1.130	80,000	89,500	1.1188	0.468	0.464	0.481	0.468	0.481	187,942	0.4762	-2.65%
1997-01-31	0	1.130	1.100	1.150	1.100	1.150	200,000	224,900	1.1245	0.481	0.468	0.490	0.468	0.490	469,855	0.4787	0.89%
1997-01-30	0	1.120	1.100	1.130	1.120	1.130	383,667	426,384	1.1113	0.477	0.468	0.481	0.477	0.481	901,340	0.4731	0.90%
1997-01-29	0	1.110	-	1.140	-	-	0	0	-	0.472	-	0.485	-	-	0	-	0.00%
1997-01-28	0	1.110	1.110	1.120	-	-	0	0	-	0.472	0.472	0.477	-	-	0	-	0.91%
1997-01-27	0	1.100	1.110	1.130	1.080	1.080	20,000	21,600	1.0800	0.468	0.472	0.481	0.460	0.460	46,986	0.4597	-1.79%
1997-01-24	0	1.120	1.110	1.130	1.100	1.140	232,000	258,440	1.1140	0.477	0.472	0.481	0.468	0.485	545,032	0.4742	0.00%
1997-01-23	0	1.120	1.090	1.120	1.100	1.150	316,000	354,680	1.1224	0.477	0.464	0.477	0.468	0.490	742,371	0.4778	-0.88%
1997-01-22	0	1.130	1.100	1.140	1.100	1.150	110,528	125,840	1.1385	0.481	0.468	0.485	0.468	0.490	259,661	0.4846	2.73%
1997-01-21	0	1.100	1.100	1.130	1.100	1.130	30,000	33,600	1.1200	0.468	0.468	0.481	0.468	0.481	70,478	0.4767	-2.65%
1997-01-20	0	1.130	1.110	1.150	1.130	1.140	50,000	56,700	1.1340	0.481	0.472	0.490	0.481	0.485	117,464	0.4827	-1.74%
1997-01-17	0	1.150	1.130	1.150	1.130	1.180	448,000	514,320	1.1480	0.490	0.481	0.490	0.481	0.502	1,052,476	0.4887	0.00%
1997-01-16	0	1.150	1.150	1.160	1.100	1.160	340,000	385,780	1.1346	0.490	0.490	0.494	0.468	0.494	798,754	0.4830	0.00%
1997-01-15	0	1.150	1.140	1.150	1.150	1.170	620,000	720,900	1.1627	0.490	0.485	0.490	0.490	0.498	1,456,551	0.4949	-0.86%
1997-01-14	0	1.160	1.140	1.160	1.150	1.190	374,000	438,400	1.1722	0.494	0.485	0.494	0.490	0.507	878,629	0.4990	-2.52%
1997-01-13	0	1.190	1.180	1.190	1.180	1.190	200,000	237,900	1.1895	0.507	0.502	0.507	0.502	0.507	469,855	0.5063	0.00%
1997-01-10	0	1.190	1.160	1.190	1.190	1.210	702,000	840,560	1.1974	0.507	0.494	0.507	0.507	0.515	1,649,192	0.5097	-2.46%
1997-01-09	0	1.220	1.190	1.220	1.190	1.220	430,000	517,100	1.2026	0.519	0.507	0.519	0.507	0.519	1,010,189	0.5119	0.00%
1997-01-08	0	1.220	1.210	1.240	1.180	1.240	1,628,000	1,969,540	1.2098	0.519	0.515	0.528	0.502	0.528	3,824,621	0.5150	4.27%
1997-01-07	0	1.170	1.130	1.190	1.170	1.240	6,640,000	7,708,280	1.1609	0.498	0.481	0.507	0.498	0.528	15,599,191	0.4941	-2.50%
1997-01-06	0	1.200	1.180	1.200	1.110	1.200	2,070,000	2,413,100	1.1657	0.511	0.502	0.511	0.472	0.511	4,863,001	0.4962	9.09%
1997-01-03	0	1.100	1.100	1.120	1.080	1.150	456,000	505,720	1.1090	0.468	0.468	0.477	0.460	0.490	1,071,270	0.4721	1.85%
1997-01-02	0	1.080	1.070	1.090	1.080	1.080	150,000	162,000	1.0800	0.460	0.455	0.464	0.460	0.460	352,391	0.4597	0.00%
1996-12-31	0	1.080	1.050	1.090	1.020	1.110	90,000	94,660	1.0518	0.460	0.447	0.464	0.434	0.472	211,435	0.4477	8.00%
1996-12-30	0	1.000	1.000	1.060	0.980	0.980	58,000	56,840	0.9800	0.426	0.426	0.451	0.417	0.417	136,258	0.4171	-1.96%
1996-12-27	0	1.020	1.010	1.020	0.970	1.020	44,000	43,460	0.9877	0.434	0.430	0.434	0.413	0.434	103,368	0.4204	4.08%
1996-12-24	0	0.980	-	1.010	-	-	0	0	-	0.417	-	0.430	-	-	0	-	0.00%
1996-12-23	0	0.980	0.980	1.020	0.980	1.010	66,000	65,880	0.9982	0.417	0.417	0.434	0.417	0.430	155,052	0.4249	-3.92%
1996-12-20	0	1.020	1.010	1.020	1.000	1.040	120,000	121,360	1.0113	0.434	0.430	0.434	0.426	0.443	281,913	0.4305	-0.97%
1996-12-19	0	1.030	1.020	1.090	1.010	1.030	60,000	61,280	1.0213	0.438	0.434	0.464	0.430	0.438	140,957	0.4347	-5.50%
1996-12-18	0	1.090	-	1.130	1.090	1.090	6,000	6,540	1.0900	0.464	-	0.481	0.464	0.464	14,096	0.4640	0.00%
1996-12-17	0	1.090	-	1.090	-	-	0	0	-	0.464	-	0.464	-	-	0	-	0.00%
1996-12-16	0	1.090	1.050	1.090	1.090	1.090	10,000	10,900	1.0900	0.464	0.447	0.464	0.464	0.464	23,493	0.4640	0.00%
1996-12-13	0	1.090	1.050	1.090	-	-	0	0	-	0.464	0.447	0.464	-	-	0	-	-3.54%
1996-12-12	0	1.130	-	1.130	1.150	1.150	30,000	34,500	1.1500	0.481	-	0.481	0.490	0.490	70,478	0.4895	6.60%
1996-12-11	0	1.060	1.020	1.090	1.030	1.100	88,000	91,560	1.0405	0.451	0.434	0.464	0.438	0.468	206,736	0.4429	0.95%
1996-12-10	0	1.050	1.020	1.060	1.050	1.060	172,000	180,800	1.0512	0.447	0.434	0.451	0.447	0.451	404,075	0.4474	0.00%
1996-12-09	0	1.050	1.040	1.080	1.010	1.080	36,000	37,240	1.0344	0.447	0.443	0.460	0.430	0.460	84,574	0.4403	0.00%
1996-12-06	0	1.050	-	1.090	-	-	0	0	-	0.447	-	0.464	-	-	0	-	0.00%
1996-12-05	0	1.050	1.050	1.100	1.040	1.060	20,000	21,000	1.0500	0.447	0.447	0.468	0.443	0.451	46,986	0.4469	-2.78%
1996-12-04	0	1.080	1.050	1.080	-	-	0	0	-	0.460	0.447	0.460	-	-	0	-	-0.92%
1996-12-03	0	1.090	1.090	1.100	1.090	1.130	378,000	414,260	1.0959	0.464	0.464	0.468	0.464	0.481	888,026	0.4665	0.00%
1996-12-02	0	1.090	1.070	1.090	1.080	1.100	588,000	635,580	1.0809	0.464	0.455	0.464	0.460	0.468	1,381,374	0.4601	0.93%
1996-11-29	0	1.080	1.070	1.090	-	-	0	0	-	0.460	0.455	0.464	-	-	0	-	0.00%
1996-11-28	0	1.080	1.080	1.100	1.050	1.100	116,000	123,260	1.0626	0.460	0.460	0.468	0.447	0.468	272,516	0.4523	1.89%
1996-11-27	0	1.060	1.060	1.100	1.060	1.120	24,264	26,709	1.1008	0.451	0.451	0.468	0.451	0.477	57,003	0.4686	-1.85%
1996-11-26	0	1.080	1.040	1.110	1.080	1.120	194,000	211,400	1.0897	0.460	0.443	0.472	0.460	0.477	455,759	0.4638	-4.42%
1996-11-25	0	1.130	1.110	1.150	1.050	1.130	464,200	511,248	1.1014	0.481	0.472	0.490	0.447	0.481	1,090,534	0.4688	9.71%
1996-11-22	0	1.030	1.030	1.060	1.020	1.060	50,000	51,820	1.0364	0.438	0.438	0.451	0.434	0.451	117,464	0.4412	0.98%
1996-11-21	0	1.020	1.020	1.040	1.010	1.030	76,000	77,660	1.0218	0.434	0.434	0.443	0.430	0.438	178,545	0.4350	0.00%
1996-11-20	0	1.020	1.020	1.060	-	-	0	0	-	0.434	0.434	0.451	-	-	0	-	0.00%
1996-11-19	0	1.020	1.000	1.040	1.020	1.050	100,000	103,100	1.0310	0.434	0.426	0.443	0.434	0.447	234,928	0.4389	-3.77%
1996-11-18	0	1.060	1.050	1.060	1.060	1.080	240,000	255,640	1.0652	0.451	0.447	0.451	0.451	0.460	563,826	0.4534	0.00%
1996-11-15	0	1.060	1.030	1.060	1.030	1.060	118,000	123,280	1.0447	0.451	0.438	0.451	0.438	0.451	277,215	0.4447	-0.93%
1996-11-14	0	1.070	1.060	1.080	0.990	1.070	709,201	726,689	1.0247	0.455	0.451	0.460	0.421	0.455	1,666,109	0.4362	11.46%
1996-11-13	0	0.960	0.960	1.000	-	-	0	0	-	0.409	0.409	0.426	-	-	0	-	0.00%
1996-11-12	0	0.960	0.960	0.980	0.950	1.000	126,000	120,980	0.9602	0.409	0.409	0.417	0.404	0.426	296,009	0.4087	-3.03%
1996-11-11	0	0.990	0.950	0.990	0.990	0.990	34,330	33,954	0.9890	0.421	0.404	0.421	0.421	0.421	80,651	0.4210	-1.00%
1996-11-08	0	1.000	0.980	1.000	0.970	1.000	112,000	109,440	0.9771	0.426	0.417	0.426	0.413	0.426	263,119	0.4159	3.09%
1996-11-07	0	0.970	0.970	1.010	0.950	1.000	168,000	163,660	0.9742	0.413	0.413	0.430	0.404	0.426	394,678	0.4147	-3.96%
1996-11-06	0	1.010	1.000	1.010	0.990	1.010	102,000	101,980	0.9998	0.430	0.426	0.430	0.421	0.430	239,626	0.4256	4.12%
1996-11-05	0	0.970	0.950	0.980	0.930	0.970	90,000	86,100	0.9567	0.413	0.404	0.417	0.396	0.413	211,435	0.4072	1.04%
1996-11-04	0	0.960	0.930	0.980	0.960	0.960	38,000	36,480	0.9600	0.409	0.396	0.417	0.409	0.409	89,272	0.4086	0.00%
1996-11-01	0	0.960	0.930	0.960	0.960	0.960	42,000	40,320	0.9600	0.409	0.396	0.409	0.409	0.409	98,670	0.4086	-5.88%
1996-10-31	0	1.020	-	1.020	-	-	0	0	-	0.434	-	0.434	-	-	0	-	0.00%
1996-10-30	0	1.020	-	1.050	-	-	0	0	-	0.434	-	0.447	-	-	0	-	0.00%
1996-10-29	0	1.020	0.900	1.020	-	-	0	0	-	0.434	0.383	0.434	-	-	0	-	0.00%
1996-10-28	0	1.020	-	1.020	-	-	0	0	-	0.434	-	0.434	-	-	0	-	0.00%
1996-10-25	0	1.020	1.000	1.030	-	-	0	0	-	0.434	0.426	0.438	-	-	0	-	0.00%
1996-10-24	0	1.020	1.010	1.020	0.990	1.020	146,139	146,652	1.0035	0.434	0.430	0.434	0.421	0.434	343,321	0.4272	-2.86%
1996-10-23	0	1.050	-	1.050	1.070	1.070	3,702	3,808	1.0286	0.447	-	0.447	0.455	0.455	8,697	0.4379	0.00%
1996-10-22	0	1.050	1.010	1.050	1.010	1.070	392,000	412,220	1.0516	0.447	0.430	0.447	0.430	0.455	920,916	0.4476	1.94%
1996-10-18	0	1.030	1.030	1.050	0.960	1.030	540,328	540,745	1.0008	0.438	0.438	0.447	0.409	0.438	1,269,379	0.4260	7.29%
1996-10-17	0	0.960	0.920	0.960	0.960	0.960	20,000	19,200	0.9600	0.409	0.392	0.409	0.409	0.409	46,986	0.4086	1.05%
1996-10-16	0	0.950	0.910	0.950	-	-	0	0	-	0.404	0.387	0.404	-	-	0	-	-3.06%
1996-10-15	0	0.980	0.930	0.980	-	-	0	0	-	0.417	0.396	0.417	-	-	0	-	-1.01%
1996-10-14	0	0.990	0.950	0.990	0.900	0.990	110,000	100,560	0.9142	0.421	0.404	0.421	0.383	0.421	258,420	0.3891	4.21%
1996-10-11	0	0.950	0.920	0.990	0.950	0.950	54,000	51,300	0.9500	0.404	0.392	0.421	0.404	0.404	126,861	0.4044	-4.04%
1996-10-10	0	0.990	0.950	0.990	-	-	0	0	-	0.421	0.404	0.421	-	-	0	-	0.00%
1996-10-09	0	0.990	-	1.000	-	-	0	0	-	0.421	-	0.426	-	-	0	-	0.00%
1996-10-08	0	0.990	0.940	0.990	1.000	1.000	20,000	20,000	1.0000	0.421	0.400	0.421	0.426	0.426	46,986	0.4257	0.00%
1996-10-07	0	0.990	0.910	0.990	-	-	0	0	-	0.421	0.387	0.421	-	-	0	-	0.00%
1996-10-04	0	0.990	0.980	0.990	0.980	0.990	60,000	59,260	0.9877	0.421	0.417	0.421	0.417	0.421	140,957	0.4204	-1.00%
1996-10-03	0	1.000	0.970	1.000	1.000	1.000	130,000	130,000	1.0000	0.426	0.413	0.426	0.426	0.426	305,406	0.4257	-2.91%
1996-10-02	0	1.030	0.980	1.030	0.950	1.030	132,000	133,600	1.0121	0.438	0.417	0.438	0.404	0.438	310,104	0.4308	8.42%
1996-10-01	0	0.950	0.910	0.990	-	-	0	0	-	0.404	0.387	0.421	-	-	0	-	0.00%
1996-09-30	0	0.950	0.950	1.000	0.950	0.980	152,402	146,742	0.9629	0.404	0.404	0.426	0.404	0.417	358,034	0.4099	-4.04%
1996-09-27	0	0.990	0.960	0.990	0.930	1.010	110,000	105,880	0.9625	0.421	0.409	0.421	0.396	0.430	258,420	0.4097	10.00%
1996-09-26	0	0.900	0.900	0.970	0.900	0.900	67,100	60,324	0.8990	0.383	0.383	0.413	0.383	0.383	157,636	0.3827	4.65%
1996-09-25	0	0.860	0.860	0.880	-	-	150,001	132,001	0.8800	0.366	0.366	0.375	-	-	352,394	0.3746	0.00%
1996-09-24	0	0.860	0.860	0.900	0.860	0.880	51,320	44,242	0.8621	0.366	0.366	0.383	0.366	0.375	120,565	0.3670	-5.49%
1996-09-23	0	0.910	0.900	0.910	0.910	0.910	12,000	10,920	0.9100	0.387	0.383	0.387	0.387	0.387	28,191	0.3874	-2.15%
1996-09-20	0	0.930	0.860	0.930	0.840	0.930	23,346	19,710	0.8443	0.396	0.366	0.396	0.358	0.396	54,846	0.3594	2.20%
1996-09-19	0	0.910	0.910	0.930	0.910	0.910	8,000	7,280	0.9100	0.387	0.387	0.396	0.387	0.387	18,794	0.3874	1.11%
1996-09-18	0	0.900	0.860	-	0.900	0.900	10,000	9,000	0.9000	0.383	0.366	-	0.383	0.383	23,493	0.3831	0.00%
1996-09-17	0	0.900	0.800	0.930	-	-	0	0	-	0.383	0.341	0.396	-	-	0	-	0.00%
1996-09-16	0	0.900	-	-	-	-	0	0	-	0.383	-	-	-	-	0	-	0.00%
1996-09-13	0	0.900	0.840	0.940	-	-	0	0	-	0.383	0.358	0.400	-	-	0	-	0.00%
1996-09-12	0	0.900	-	-	-	-	0	0	-	0.383	-	-	-	-	0	-	0.00%
1996-09-11	0	0.900	0.840	0.940	-	-	0	0	-	0.383	0.358	0.400	-	-	0	-	0.00%
1996-09-10	0	0.900	0.850	-	-	-	0	0	-	0.383	0.362	-	-	-	0	-	0.00%
1996-09-09	0	0.900	0.850	-	-	-	0	0	-	0.383	0.362	-	-	-	0	-	0.00%
1996-09-06	0	0.900	0.870	-	0.900	0.900	20,000	18,000	0.9000	0.383	0.370	-	0.383	0.383	46,986	0.3831	0.00%
1996-09-05	0	0.900	0.870	-	-	-	0	0	-	0.383	0.370	-	-	-	0	-	0.00%
1996-09-04	0	0.900	0.900	-	0.900	0.900	3,250,000	2,925,000	0.9000	0.383	0.383	-	0.383	0.383	7,635,146	0.3831	2.27%
1996-09-03	0	0.880	0.860	-	0.880	0.890	470,000	413,860	0.8806	0.375	0.366	-	0.375	0.379	1,104,160	0.3748	-3.30%
1996-09-02	0	0.910	0.890	-	-	-	0	0	-	0.387	0.379	-	-	-	0	-	0.00%
1996-08-30	0	0.910	0.890	0.920	-	-	0	0	-	0.387	0.379	0.392	-	-	0	-	0.00%
1996-08-29	0	0.910	0.910	0.920	0.910	0.910	110,000	100,100	0.9100	0.387	0.387	0.392	0.387	0.387	258,420	0.3874	-3.19%
1996-08-28	0	0.940	0.920	0.940	0.920	0.940	20,000	18,720	0.9360	0.400	0.392	0.400	0.392	0.400	46,986	0.3984	2.17%
1996-08-27	0	0.920	0.920	0.960	0.920	0.920	800,000	736,000	0.9200	0.392	0.392	0.409	0.392	0.392	1,879,421	0.3916	0.00%
1996-08-23	0	0.920	0.910	1.000	0.920	0.920	20,000	18,400	0.9200	0.392	0.387	0.426	0.392	0.392	46,986	0.3916	2.22%
1996-08-22	0	0.900	0.900	0.940	0.900	0.940	1,491,430	1,343,901	0.9011	0.383	0.383	0.400	0.383	0.400	3,503,780	0.3836	0.00%
1996-08-21	0	0.900	-	0.930	0.900	0.910	24,000	21,700	0.9042	0.383	-	0.396	0.383	0.387	56,383	0.3849	0.00%
1996-08-20	0	0.900	0.800	-	-	-	0	0	-	0.383	0.341	-	-	-	0	-	0.00%
1996-08-19	0	0.900	-	0.920	0.900	0.900	10,000	9,000	0.9000	0.383	-	0.392	0.383	0.383	23,493	0.3831	-2.17%
1996-08-16	0	0.920	-	0.960	-	-	0	0	-	0.392	-	0.409	-	-	0	-	0.00%
1996-08-15	0	0.920	-	-	-	-	500,000	460,000	0.9200	0.392	-	-	-	-	1,174,638	0.3916	0.00%
1996-08-14	0	0.920	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1996-08-13	0	0.920	-	-	-	-	400,000	368,000	0.9200	0.392	-	-	-	-	939,710	0.3916	0.00%
1996-08-12	0	0.920	-	-	0.890	0.920	716,000	665,380	0.9293	0.392	-	-	0.379	0.392	1,682,081	0.3956	-1.08%
1996-08-09	0	0.930	0.880	0.970	-	-	0	0	-	0.396	0.375	0.413	-	-	0	-	0.00%
1996-08-08	0	0.930	0.930	-	0.880	0.880	2,000	1,760	0.8800	0.396	0.396	-	0.375	0.375	4,699	0.3746	0.00%
1996-08-07	0	0.930	0.930	-	0.930	0.930	2,000	1,860	0.9300	0.396	0.396	-	0.396	0.396	4,699	0.3959	-3.12%
1996-08-06	0	0.960	0.960	1.020	-	-	0	0	-	0.409	0.409	0.434	-	-	0	-	0.00%
1996-08-05	0	0.960	0.950	0.960	0.950	0.970	140,000	134,900	0.9636	0.409	0.404	0.409	0.404	0.413	328,899	0.4102	0.00%
1996-08-02	0	0.960	0.960	1.020	0.960	1.010	114,000	114,200	1.0018	0.409	0.409	0.434	0.409	0.430	267,817	0.4264	-7.69%
1996-08-01	0	1.040	-	1.050	-	-	0	0	-	0.443	-	0.447	-	-	0	-	0.00%
1996-07-31	0	1.040	-	1.040	1.050	1.050	2,000	2,100	1.0500	0.443	-	0.443	0.447	0.447	4,699	0.4469	0.97%
1996-07-30	0	1.030	1.010	1.050	1.000	1.050	78,000	78,360	1.0046	0.438	0.430	0.447	0.426	0.447	183,244	0.4276	3.00%
1996-07-29	0	1.000	0.970	1.020	1.000	1.000	30,000	30,000	1.0000	0.426	0.413	0.434	0.426	0.426	70,478	0.4257	-2.91%
1996-07-26	0	1.030	1.030	1.040	1.000	1.000	20,000	20,000	1.0000	0.438	0.438	0.443	0.426	0.426	46,986	0.4257	1.98%
1996-07-25	0	1.010	0.990	1.030	-	-	0	0	-	0.430	0.421	0.438	-	-	0	-	0.00%
1996-07-24	0	1.010	1.010	1.020	1.010	1.020	64,000	64,700	1.0109	0.430	0.430	0.434	0.430	0.434	150,354	0.4303	0.00%
1996-07-23	0	1.010	1.010	1.040	1.010	1.020	200,000	202,100	1.0105	0.430	0.430	0.443	0.430	0.434	469,855	0.4301	0.00%
1996-07-22	0	1.010	1.010	1.050	1.010	1.010	22,000	22,220	1.0100	0.430	0.430	0.447	0.430	0.430	51,684	0.4299	-0.98%
1996-07-19	0	1.020	1.020	1.050	-	-	0	0	-	0.434	0.434	0.447	-	-	0	-	0.00%
1996-07-18	0	1.020	1.010	1.030	1.010	1.020	74,000	75,240	1.0168	0.434	0.430	0.438	0.430	0.434	173,846	0.4328	-1.92%
1996-07-17	0	1.040	1.010	1.040	1.040	1.040	21,056	21,750	1.0330	0.443	0.430	0.443	0.443	0.443	49,466	0.4397	0.00%
1996-07-16	0	1.040	1.040	1.060	1.040	1.040	140,000	145,600	1.0400	0.443	0.443	0.451	0.443	0.443	328,899	0.4427	-1.89%
1996-07-15	0	1.060	1.050	1.080	1.050	1.080	206,000	220,100	1.0684	0.451	0.447	0.460	0.447	0.460	483,951	0.4548	1.92%
1996-07-12	0	1.040	1.040	1.060	1.000	1.060	380,000	387,800	1.0205	0.443	0.443	0.451	0.426	0.451	892,725	0.4344	0.97%
1996-07-11	0	1.030	1.020	1.060	1.000	1.020	295,288	298,604	1.0112	0.438	0.434	0.451	0.426	0.434	693,713	0.4304	0.00%
1996-07-10	0	1.030	1.030	1.060	1.010	1.080	102,000	106,160	1.0408	0.438	0.438	0.451	0.430	0.460	239,626	0.4430	-1.90%
1996-07-09	0	1.050	1.010	1.050	1.050	1.050	20,000	21,000	1.0500	0.447	0.430	0.447	0.447	0.447	46,986	0.4469	2.94%
1996-07-08	0	1.020	1.000	1.020	1.010	1.020	334,000	337,520	1.0105	0.434	0.426	0.434	0.430	0.434	784,658	0.4301	-1.92%
1996-07-05	0	1.040	1.010	1.040	1.000	1.040	114,000	116,160	1.0189	0.443	0.430	0.443	0.426	0.443	267,817	0.4337	2.97%
1996-07-04	0	1.010	1.000	1.020	1.010	1.010	50,000	50,500	1.0100	0.430	0.426	0.434	0.430	0.430	117,464	0.4299	1.00%
1996-07-03	0	1.000	1.000	1.020	1.000	1.000	266,000	266,000	1.0000	0.426	0.426	0.434	0.426	0.426	624,907	0.4257	-0.99%
1996-07-02	0	1.010	1.000	1.020	1.000	1.010	61,559	61,881	1.0052	0.430	0.426	0.434	0.426	0.430	144,619	0.4279	-1.94%
1996-07-01	0	1.030	1.010	1.030	1.000	1.030	50,000	51,100	1.0220	0.438	0.430	0.438	0.426	0.438	117,464	0.4350	0.00%
1996-06-28	0	1.030	1.010	1.040	0.990	1.060	188,000	193,460	1.0290	0.438	0.430	0.443	0.421	0.451	441,664	0.4380	5.10%
1996-06-27	0	0.980	0.980	1.000	0.980	0.990	50,000	49,200	0.9840	0.417	0.417	0.426	0.417	0.421	117,464	0.4189	-2.97%
1996-06-26	0	1.010	0.990	1.030	-	-	0	0	-	0.430	0.421	0.438	-	-	0	-	0.00%
1996-06-25	0	1.010	0.990	1.020	1.010	1.020	144,000	146,480	1.0172	0.430	0.421	0.434	0.430	0.434	338,296	0.4330	-0.98%
1996-06-24	0	1.020	1.020	1.060	1.020	1.020	20,000	20,400	1.0200	0.434	0.434	0.451	0.434	0.434	46,986	0.4342	-1.92%
1996-06-21	0	1.040	1.020	1.060	1.020	1.040	40,000	41,400	1.0350	0.443	0.434	0.451	0.434	0.443	93,971	0.4406	0.00%
1996-06-19	0	1.040	1.040	1.050	1.040	1.050	120,202	125,498	1.0441	0.443	0.443	0.447	0.443	0.447	282,388	0.4444	-2.80%
1996-06-18	0	1.070	1.040	1.080	-	-	0	0	-	0.455	0.443	0.460	-	-	0	-	0.00%
1996-06-14	0	1.070	1.060	1.090	1.060	1.070	90,000	95,800	1.0644	0.455	0.451	0.464	0.451	0.455	211,435	0.4531	0.94%
1996-06-13	0	1.060	1.060	1.100	1.060	1.100	160,000	174,260	1.0891	0.451	0.451	0.468	0.451	0.468	375,884	0.4636	-2.75%
1996-06-12	0	1.090	1.090	1.100	1.060	1.090	156,000	166,720	1.0687	0.464	0.464	0.468	0.451	0.464	366,487	0.4549	2.83%
1996-06-11	0	1.060	1.040	1.060	1.060	1.060	41,201	43,577	1.0577	0.451	0.443	0.451	0.451	0.451	96,793	0.4502	-1.85%
1996-06-10	0	1.080	1.060	1.100	1.080	1.080	30,000	32,400	1.0800	0.460	0.451	0.468	0.460	0.460	70,478	0.4597	-3.57%
1996-06-07	0	1.120	1.060	1.120	1.060	1.120	80,000	86,160	1.0770	0.477	0.451	0.477	0.451	0.477	187,942	0.4584	7.69%
1996-06-06	0	1.040	1.040	1.070	1.040	1.040	20,000	20,800	1.0400	0.443	0.443	0.455	0.443	0.443	46,986	0.4427	-2.80%
1996-06-05	0	1.070	1.060	1.130	1.070	1.070	30,000	32,100	1.0700	0.455	0.451	0.481	0.455	0.455	70,478	0.4555	0.00%
1996-06-04	0	1.070	1.050	1.100	-	-	0	0	-	0.455	0.447	0.468	-	-	0	-	0.00%
1996-06-03	0	1.070	1.060	1.100	1.070	1.070	50,000	53,500	1.0700	0.455	0.451	0.468	0.455	0.455	117,464	0.4555	-1.83%
1996-05-31	0	1.090	1.070	1.150	-	-	0	0	-	0.464	0.455	0.490	-	-	0	-	0.00%
1996-05-30	0	1.090	1.090	1.120	1.070	1.110	160,000	174,500	1.0906	0.464	0.464	0.477	0.455	0.472	375,884	0.4642	2.83%
1996-05-29	0	1.060	1.060	1.110	1.060	1.060	20,000	21,200	1.0600	0.451	0.451	0.472	0.451	0.451	46,986	0.4512	-5.36%
1996-05-28	0	1.120	1.050	1.120	-	-	0	0	-	0.477	0.447	0.477	-	-	0	-	0.00%
1996-05-27	0	1.120	1.100	1.160	-	-	0	0	-	0.477	0.468	0.494	-	-	0	-	0.00%
1996-05-24	0	1.120	1.120	1.140	1.120	1.120	40,000	44,800	1.1200	0.477	0.477	0.485	0.477	0.477	93,971	0.4767	0.00%
1996-05-23	0	1.120	1.120	1.160	1.120	1.120	110,000	123,200	1.1200	0.477	0.477	0.494	0.477	0.477	258,420	0.4767	-2.61%
1996-05-22	0	1.150	1.110	1.150	-	-	12,000	13,800	1.1500	0.490	0.472	0.490	-	-	28,191	0.4895	-0.86%
1996-05-21	0	1.160	1.160	1.170	1.100	1.170	110,000	123,740	1.1249	0.494	0.494	0.498	0.468	0.498	258,420	0.4788	2.65%
1996-05-20	0	1.130	1.130	1.150	1.080	1.130	122,000	136,380	1.1179	0.481	0.481	0.490	0.460	0.481	286,612	0.4758	2.73%
1996-05-17	0	1.100	1.070	1.140	1.100	1.100	21,100	23,100	1.0948	0.468	0.455	0.485	0.468	0.468	49,570	0.4660	1.85%
1996-05-16	0	1.080	1.080	1.140	-	-	0	0	-	0.460	0.460	0.485	-	-	0	-	0.00%
1996-05-15	0	1.080	1.070	1.130	1.080	1.080	50,000	54,000	1.0800	0.460	0.455	0.481	0.460	0.460	117,464	0.4597	-0.92%
1996-05-14	0	1.090	1.090	1.150	1.090	1.110	62,000	67,800	1.0935	0.464	0.464	0.490	0.464	0.472	145,655	0.4655	-1.80%
1996-05-13	0	1.110	1.150	1.160	1.100	1.150	84,000	96,340	1.1469	0.472	0.490	0.494	0.468	0.490	197,339	0.4882	-3.48%
1996-05-10	0	1.150	1.100	1.150	-	-	0	0	-	0.490	0.468	0.490	-	-	0	-	0.00%
1996-05-09	0	1.150	1.090	1.150	1.090	1.150	130,000	144,500	1.1115	0.490	0.464	0.490	0.464	0.490	305,406	0.4731	1.77%
1996-05-08	0	1.130	1.120	1.150	1.120	1.140	294,000	332,240	1.1301	0.481	0.477	0.490	0.477	0.485	690,687	0.4810	-0.88%
1996-05-07	0	1.140	1.130	1.150	1.130	1.140	40,000	45,400	1.1350	0.485	0.481	0.490	0.481	0.485	93,971	0.4831	-2.56%
1996-05-06	0	1.170	1.130	1.170	1.150	1.170	140,000	161,640	1.1546	0.498	0.481	0.498	0.490	0.498	328,899	0.4915	3.54%
1996-05-03	0	1.130	1.130	1.140	1.130	1.150	46,000	52,020	1.1309	0.481	0.481	0.485	0.481	0.490	108,067	0.4814	-1.74%
1996-05-02	0	1.150	1.140	1.150	1.160	1.160	40,232	46,637	1.1592	0.490	0.485	0.490	0.494	0.494	94,516	0.4934	0.88%
1996-05-01	0	1.140	1.130	1.140	1.140	1.160	50,000	57,080	1.1416	0.485	0.481	0.485	0.485	0.494	117,464	0.4859	0.88%
1996-04-30	0	1.130	1.130	1.150	1.130	1.130	17,056	19,157	1.1232	0.481	0.481	0.490	0.481	0.481	40,069	0.4781	0.00%
1996-04-29	0	1.130	1.120	1.150	1.130	1.130	70,220	79,335	1.1298	0.481	0.477	0.490	0.481	0.481	164,966	0.4809	-1.74%
1996-04-26	0	1.150	1.130	1.150	-	-	0	0	-	0.490	0.481	0.490	-	-	0	-	0.00%
1996-04-25	0	1.150	1.130	1.150	1.120	1.180	78,000	89,600	1.1487	0.490	0.481	0.490	0.477	0.502	183,244	0.4890	0.88%
1996-04-24	0	1.140	1.130	1.180	1.130	1.160	74,000	83,900	1.1338	0.485	0.481	0.502	0.481	0.494	173,846	0.4826	-0.87%
1996-04-23	0	1.150	1.110	1.190	1.150	1.170	220,000	254,000	1.1545	0.490	0.472	0.507	0.490	0.498	516,841	0.4914	-4.96%
1996-04-22	0	1.210	1.180	1.210	-	-	0	0	-	0.515	0.502	0.515	-	-	0	-	-1.63%
1996-04-19	0	1.230	1.150	1.230	-	-	0	0	-	0.524	0.490	0.524	-	-	0	-	0.00%
1996-04-18	0	1.230	1.150	1.230	1.240	1.240	50,000	62,000	1.2400	0.524	0.490	0.524	0.528	0.528	117,464	0.5278	3.36%
1996-04-17	0	1.190	1.180	1.210	1.180	1.220	140,000	168,200	1.2014	0.507	0.502	0.515	0.502	0.519	328,899	0.5114	-2.46%
1996-04-16	0	1.220	1.190	1.230	1.220	1.220	50,000	61,000	1.2200	0.519	0.507	0.524	0.519	0.519	117,464	0.5193	2.52%
1996-04-15	0	1.190	1.190	1.240	1.190	1.240	132,000	156,400	1.1848	0.507	0.507	0.528	0.507	0.528	310,104	0.5043	0.85%
1996-04-12	0	1.180	1.160	1.190	-	-	0	0	-	0.502	0.494	0.507	-	-	0	-	0.00%
1996-04-11	0	1.180	1.170	1.250	1.170	1.180	84,000	99,080	1.1795	0.502	0.498	0.532	0.498	0.502	197,339	0.5021	-3.28%
1996-04-10	0	1.220	1.210	1.250	1.220	1.230	150,000	183,300	1.2220	0.519	0.515	0.532	0.519	0.524	352,391	0.5202	-1.61%
1996-04-09	0	1.240	1.240	1.270	1.200	1.240	126,000	154,500	1.2262	0.528	0.528	0.541	0.511	0.528	296,009	0.5219	-0.80%
1996-04-03	0	1.250	1.250	1.280	1.250	1.270	291,760	364,977	1.2509	0.532	0.532	0.545	0.532	0.541	685,425	0.5325	0.00%
1996-04-02	0	1.250	1.230	1.280	1.250	1.280	120,000	151,500	1.2625	0.532	0.524	0.545	0.532	0.545	281,913	0.5374	-1.57%
1996-04-01	0	1.270	-	1.270	1.270	1.280	270,000	345,100	1.2781	0.541	-	0.541	0.541	0.545	634,304	0.5441	-3.79%
1996-03-29	0	1.320	1.300	1.320	1.280	1.330	220,000	289,340	1.3152	0.562	0.553	0.562	0.545	0.566	516,841	0.5598	0.00%
1996-03-28	0	1.320	1.320	1.330	1.300	1.370	1,324,000	1,764,680	1.3328	0.562	0.562	0.566	0.553	0.583	3,110,441	0.5673	0.76%
1996-03-27	0	1.310	1.300	1.310	1.130	1.330	1,538,000	1,951,460	1.2688	0.558	0.553	0.558	0.481	0.566	3,613,186	0.5401	9.17%
1996-03-26	0	1.200	1.200	1.240	1.200	1.210	148,000	177,900	1.2020	0.511	0.511	0.528	0.511	0.515	347,693	0.5117	-2.44%
1996-03-25	0	1.230	1.230	1.260	1.230	1.240	144,000	177,620	1.2335	0.524	0.524	0.536	0.524	0.528	338,296	0.5250	-1.60%
1996-03-22	0	1.250	1.220	1.250	1.230	1.250	226,000	278,860	1.2339	0.532	0.519	0.532	0.524	0.532	530,936	0.5252	0.81%
1996-03-21	0	1.240	1.240	1.260	1.240	1.260	94,000	116,960	1.2443	0.528	0.528	0.536	0.528	0.536	220,832	0.5296	0.00%
1996-03-20	0	1.240	1.240	1.250	1.240	1.240	48,000	59,520	1.2400	0.528	0.528	0.532	0.528	0.528	112,765	0.5278	-2.36%
1996-03-19	0	1.270	1.240	1.270	1.240	1.270	372,000	465,440	1.2512	0.541	0.528	0.541	0.528	0.541	873,931	0.5326	6.72%
1996-03-18	0	1.190	1.190	1.210	1.190	1.210	432,000	518,180	1.1995	0.507	0.507	0.515	0.507	0.515	1,014,887	0.5106	1.71%
1996-03-15	0	1.170	1.160	1.190	1.170	1.170	70,000	81,500	1.1643	0.498	0.494	0.507	0.498	0.498	164,449	0.4956	3.54%
1996-03-14	0	1.130	1.130	1.160	1.130	1.130	10,000	11,300	1.1300	0.481	0.481	0.494	0.481	0.481	23,493	0.4810	0.89%
1996-03-13	0	1.120	1.120	1.190	1.110	1.160	292,000	326,640	1.1186	0.477	0.477	0.507	0.472	0.494	685,988	0.4762	0.00%
1996-03-12	0	1.120	1.130	1.140	1.100	1.140	616,000	696,120	1.1301	0.477	0.481	0.485	0.468	0.485	1,447,154	0.4810	0.90%
1996-03-11	0	1.110	1.110	1.120	1.110	1.170	740,000	841,540	1.1372	0.472	0.472	0.477	0.472	0.498	1,738,464	0.4841	-11.90%
1996-03-08	0	1.260	1.250	1.260	1.260	1.270	116,528	147,054	1.2620	0.536	0.532	0.536	0.536	0.541	273,756	0.5372	1.61%
1996-03-07	0	1.240	1.220	1.260	1.220	1.270	764,000	952,800	1.2471	0.528	0.519	0.536	0.519	0.541	1,794,847	0.5309	-1.59%
1996-03-06	0	1.260	1.250	1.270	1.260	1.300	936,000	1,196,500	1.2783	0.536	0.532	0.541	0.536	0.553	2,198,922	0.5441	-2.33%
1996-03-05	0	1.290	1.280	1.300	1.280	1.330	736,000	955,440	1.2982	0.549	0.545	0.553	0.545	0.566	1,729,067	0.5526	-1.53%
1996-03-04	0	1.310	1.310	1.320	1.280	1.410	2,872,000	3,814,620	1.3282	0.558	0.558	0.562	0.545	0.600	6,747,120	0.5654	-0.76%
1996-03-01	0	1.320	1.320	1.340	1.120	1.340	2,755,456	3,464,814	1.2574	0.562	0.562	0.570	0.477	0.570	6,473,326	0.5352	17.86%
1996-02-29	0	1.120	1.120	1.130	1.110	1.190	462,000	519,460	1.1244	0.477	0.477	0.481	0.472	0.507	1,085,365	0.4786	-2.61%
1996-02-28	0	1.150	1.130	1.160	1.100	1.170	2,050,000	2,330,280	1.1367	0.490	0.481	0.494	0.468	0.498	4,816,015	0.4839	4.55%
1996-02-27	0	1.100	1.100	1.110	1.010	1.110	780,000	828,200	1.0618	0.468	0.468	0.472	0.430	0.472	1,832,435	0.4520	8.91%
1996-02-26	0	1.010	1.020	1.030	1.000	1.010	120,000	120,400	1.0033	0.430	0.434	0.438	0.426	0.430	281,913	0.4271	-1.94%
1996-02-23	0	1.030	0.990	1.030	-	-	0	0	-	0.438	0.421	0.438	-	-	0	-	0.00%
1996-02-22	0	1.030	1.030	1.040	1.010	1.040	40,000	41,000	1.0250	0.438	0.438	0.443	0.430	0.443	93,971	0.4363	-4.63%
1996-02-16	0	1.080	1.080	1.090	1.020	1.080	282,000	294,900	1.0457	0.460	0.460	0.464	0.434	0.460	662,496	0.4451	5.88%
1996-02-15	0	1.020	1.000	1.020	0.990	1.030	46,000	46,620	1.0135	0.434	0.426	0.434	0.421	0.438	108,067	0.4314	5.15%
1996-02-14	0	0.970	0.970	1.000	0.970	0.970	28,000	27,160	0.9700	0.413	0.413	0.426	0.413	0.413	65,780	0.4129	-3.00%
1996-02-13	0	1.000	0.990	1.000	0.980	1.020	54,000	53,040	0.9822	0.426	0.421	0.426	0.417	0.434	126,861	0.4181	2.04%
1996-02-12	0	0.980	0.960	1.000	0.980	0.980	90,000	88,200	0.9800	0.417	0.409	0.426	0.417	0.417	211,435	0.4171	0.00%
1996-02-09	0	0.980	0.980	1.010	0.920	0.980	142,000	136,700	0.9627	0.417	0.417	0.430	0.392	0.417	333,597	0.4098	3.16%
1996-02-08	0	0.950	0.950	1.000	0.950	0.950	20,000	19,000	0.9500	0.404	0.404	0.426	0.404	0.404	46,986	0.4044	-5.00%
1996-02-07	0	1.000	0.980	1.030	-	-	0	0	-	0.426	0.417	0.438	-	-	0	-	0.00%
1996-02-06	0	1.000	0.990	1.040	0.990	1.000	60,000	59,900	0.9983	0.426	0.421	0.443	0.421	0.426	140,957	0.4250	2.04%
1996-02-05	0	0.980	0.980	1.000	0.980	0.980	46,000	45,080	0.9800	0.417	0.417	0.426	0.417	0.417	108,067	0.4171	-2.00%
1996-02-02	0	1.000	0.990	1.020	0.970	1.030	124,000	122,980	0.9918	0.426	0.421	0.434	0.413	0.438	291,310	0.4222	-0.99%
1996-02-01	0	1.010	0.980	1.040	-	-	0	0	-	0.430	0.417	0.443	-	-	0	-	0.00%
1996-01-31	0	1.010	1.010	1.040	1.010	1.030	112,000	113,760	1.0157	0.430	0.430	0.443	0.430	0.438	263,119	0.4324	-1.94%
1996-01-30	0	1.030	1.020	1.030	1.000	1.040	338,000	341,860	1.0114	0.438	0.434	0.438	0.426	0.443	794,055	0.4305	0.00%
1996-01-29	0	1.030	1.010	1.030	1.000	1.040	56,000	57,420	1.0254	0.438	0.430	0.438	0.426	0.443	131,559	0.4365	1.98%
1996-01-26	0	1.010	1.010	1.040	1.010	1.030	300,000	305,900	1.0197	0.430	0.430	0.443	0.430	0.438	704,783	0.4340	-5.61%
1996-01-25	0	1.070	1.070	1.090	1.050	1.100	480,000	509,660	1.0618	0.455	0.455	0.464	0.447	0.468	1,127,652	0.4520	3.88%
1996-01-24	0	1.030	1.010	1.030	1.000	1.030	158,000	160,880	1.0182	0.438	0.430	0.438	0.426	0.438	371,186	0.4334	0.00%
1996-01-23	0	1.030	1.020	1.030	1.000	1.040	12,000	12,220	1.0183	0.438	0.434	0.438	0.426	0.443	28,191	0.4335	1.98%
1996-01-22	0	1.010	1.000	1.010	0.990	1.020	528,000	530,760	1.0052	0.430	0.426	0.430	0.421	0.434	1,240,418	0.4279	1.00%
1996-01-19	0	1.000	0.990	1.030	-	-	0	0	-	0.426	0.421	0.438	-	-	0	-	0.00%
1996-01-18	0	1.000	0.980	1.010	0.990	1.000	180,000	178,700	0.9928	0.426	0.417	0.430	0.421	0.426	422,870	0.4226	0.00%
1996-01-17	0	1.000	0.990	1.020	0.990	1.000	152,000	151,000	0.9934	0.426	0.421	0.434	0.421	0.426	357,090	0.4229	0.00%
1996-01-16	0	1.000	0.970	1.000	0.960	1.000	238,000	235,180	0.9882	0.426	0.413	0.426	0.409	0.426	559,128	0.4206	0.00%
1996-01-15	0	1.000	1.010	1.020	0.970	1.000	174,000	172,620	0.9921	0.426	0.430	0.434	0.413	0.426	408,774	0.4223	2.04%
1996-01-12	0	0.980	0.960	0.980	0.960	0.980	196,000	188,200	0.9602	0.417	0.409	0.417	0.409	0.417	460,458	0.4087	5.38%
1996-01-11	0	0.930	0.930	0.980	0.920	0.940	174,000	162,280	0.9326	0.396	0.396	0.417	0.392	0.400	408,774	0.3970	-2.11%
1996-01-10	0	0.950	0.940	1.000	0.950	0.950	174,000	165,300	0.9500	0.404	0.400	0.426	0.404	0.404	408,774	0.4044	-2.06%
1996-01-09	0	0.970	0.960	1.000	0.970	0.980	200,396	195,356	0.9748	0.413	0.409	0.426	0.413	0.417	470,785	0.4150	-3.00%
1996-01-08	0	1.000	0.960	1.000	1.020	1.020	20,000	20,400	1.0200	0.426	0.409	0.426	0.434	0.434	46,986	0.4342	1.01%
1996-01-05	0	0.990	0.990	1.000	0.970	1.030	200,000	196,600	0.9830	0.421	0.421	0.426	0.413	0.438	469,855	0.4184	-2.94%
1996-01-04	0	1.020	1.000	1.020	0.940	1.020	82,000	78,420	0.9563	0.434	0.426	0.434	0.400	0.434	192,641	0.4071	8.51%
1996-01-03	0	0.940	0.920	0.960	0.920	0.940	56,000	52,520	0.9379	0.400	0.392	0.409	0.392	0.400	131,559	0.3992	1.08%
1996-01-02	0	0.930	0.930	0.940	0.920	0.940	160,000	149,200	0.9325	0.396	0.396	0.400	0.392	0.400	375,884	0.3969	-2.11%
1995-12-29	0	0.950	0.950	0.980	0.950	0.970	18,000	17,140	0.9522	0.404	0.404	0.417	0.404	0.413	42,287	0.4053	-1.04%
1995-12-28	0	0.960	0.950	0.980	0.960	1.000	400,000	390,000	0.9750	0.409	0.404	0.417	0.409	0.426	939,710	0.4150	-4.00%
1995-12-27	0	1.000	0.990	1.000	1.000	1.000	2,000	2,000	1.0000	0.426	0.421	0.426	0.426	0.426	4,699	0.4257	5.26%
1995-12-22	0	0.950	0.950	0.960	0.920	0.950	120,000	111,620	0.9302	0.404	0.404	0.409	0.392	0.404	281,913	0.3959	2.15%
1995-12-21	0	0.930	-	-	-	-	0	0	-	0.396	-	-	-	-	0	-	0.00%
1995-12-20	0	0.930	0.900	0.940	0.900	0.930	40,000	36,900	0.9225	0.396	0.383	0.400	0.383	0.396	93,971	0.3927	0.00%
1995-12-19	0	0.930	-	0.950	0.930	0.930	11,100	10,235	0.9221	0.396	-	0.404	0.396	0.396	26,077	0.3925	-3.12%
1995-12-18	0	0.960	0.930	0.960	0.930	0.980	104,000	96,880	0.9315	0.409	0.396	0.409	0.396	0.417	244,325	0.3965	-1.03%
1995-12-15	0	0.970	0.970	0.980	0.940	0.940	20,000	18,800	0.9400	0.413	0.413	0.417	0.400	0.400	46,986	0.4001	-1.02%
1995-12-14	0	0.980	0.980	0.990	0.980	0.980	13,760	13,379	0.9723	0.417	0.417	0.421	0.417	0.417	32,326	0.4139	0.00%
1995-12-13	0	0.980	0.970	1.030	0.980	0.980	20,000	19,600	0.9800	0.417	0.413	0.438	0.417	0.417	46,986	0.4171	-1.01%
1995-12-12	0	0.990	1.020	1.030	0.950	1.020	70,000	68,720	0.9817	0.421	0.434	0.438	0.404	0.434	164,449	0.4179	-9.17%
1995-12-11	0	1.090	-	1.090	-	-	0	0	-	0.464	-	0.464	-	-	0	-	-0.91%
1995-12-08	0	1.100	1.100	1.120	1.060	1.060	60,000	63,600	1.0600	0.468	0.468	0.477	0.451	0.451	140,957	0.4512	3.77%
1995-12-07	0	1.060	1.070	1.090	-	-	0	0	-	0.451	0.455	0.464	-	-	0	-	0.00%
1995-12-06	0	1.060	1.040	1.090	-	-	0	0	-	0.451	0.443	0.464	-	-	0	-	0.00%
1995-12-05	0	1.060	1.060	1.100	1.060	1.100	114,000	121,060	1.0619	0.451	0.451	0.468	0.451	0.468	267,817	0.4520	-2.75%
1995-12-04	0	1.090	1.080	1.090	1.090	1.090	2,000	2,180	1.0900	0.464	0.460	0.464	0.464	0.464	4,699	0.4640	4.81%
1995-12-01	0	1.040	1.010	1.070	1.040	1.040	10,000	10,400	1.0400	0.443	0.430	0.455	0.443	0.443	23,493	0.4427	-3.70%
1995-11-30	0	1.080	1.060	1.080	1.030	1.100	124,000	129,580	1.0450	0.460	0.451	0.460	0.438	0.468	291,310	0.4448	2.86%
1995-11-29	0	1.050	1.040	1.100	1.040	1.050	32,112	33,690	1.0491	0.447	0.443	0.468	0.443	0.447	75,440	0.4466	-3.67%
1995-11-28	0	1.090	-	1.120	-	-	0	0	-	0.464	-	0.477	-	-	0	-	0.00%
1995-11-27	0	1.090	1.050	1.090	-	-	0	0	-	0.464	0.447	0.464	-	-	0	-	0.00%
1995-11-24	0	1.090	1.020	-	1.090	1.090	16,000	17,440	1.0900	0.464	0.434	-	0.464	0.464	37,588	0.4640	0.93%
1995-11-23	0	1.080	1.020	1.080	-	-	0	0	-	0.460	0.434	0.460	-	-	0	-	0.00%
1995-11-22	0	1.080	1.020	1.080	1.070	1.080	90,961	97,371	1.0705	0.460	0.434	0.460	0.455	0.460	213,692	0.4557	0.93%
1995-11-21	0	1.070	1.070	-	1.050	1.050	32,000	33,600	1.0500	0.455	0.455	-	0.447	0.447	75,177	0.4469	1.90%
1995-11-20	0	1.050	1.050	1.080	1.000	1.000	30,000	30,000	1.0000	0.447	0.447	0.460	0.426	0.426	70,478	0.4257	0.96%
1995-11-17	0	1.040	-	-	1.040	1.040	14,000	14,560	1.0400	0.443	-	-	0.443	0.443	32,890	0.4427	0.00%
1995-11-16	0	1.040	-	1.040	-	-	0	0	-	0.443	-	0.443	-	-	0	-	0.00%
1995-11-15	0	1.040	1.010	1.060	1.000	1.040	22,000	22,560	1.0255	0.443	0.430	0.451	0.426	0.443	51,684	0.4365	0.00%
1995-11-14	0	1.040	1.000	1.060	1.040	1.040	12,000	12,480	1.0400	0.443	0.426	0.451	0.443	0.443	28,191	0.4427	-0.95%
1995-11-13	0	1.050	1.050	1.060	1.030	1.060	18,000	18,820	1.0456	0.447	0.447	0.451	0.438	0.451	42,287	0.4451	-1.87%
1995-11-10	0	1.070	1.030	1.110	1.070	1.110	20,880	22,529	1.0790	0.455	0.438	0.472	0.455	0.472	49,053	0.4593	0.00%
1995-11-09	0	1.070	1.070	1.100	-	-	0	0	-	0.455	0.455	0.468	-	-	0	-	0.94%
1995-11-08	0	1.060	1.050	1.080	1.060	1.080	286,000	306,660	1.0722	0.451	0.447	0.460	0.451	0.460	671,893	0.4564	-2.75%
1995-11-07	0	1.090	1.090	1.100	1.080	1.100	62,000	67,860	1.0945	0.464	0.464	0.468	0.460	0.468	145,655	0.4659	0.93%
1995-11-06	0	1.080	1.050	1.090	1.080	1.120	194,000	210,980	1.0875	0.460	0.447	0.464	0.460	0.477	455,759	0.4629	-2.70%
1995-11-03	0	1.110	1.110	1.120	1.080	1.140	104,000	114,460	1.1006	0.472	0.472	0.477	0.460	0.485	244,325	0.4685	3.74%
1995-11-02	0	1.070	1.060	1.140	1.070	1.070	30,000	33,300	1.1100	0.455	0.451	0.485	0.455	0.455	70,478	0.4725	-5.31%
1995-10-31	0	1.130	1.090	1.130	1.070	1.130	112,000	122,800	1.0964	0.481	0.464	0.481	0.455	0.481	263,119	0.4667	0.00%
1995-10-30	0	1.130	1.130	1.190	1.130	1.170	30,000	34,300	1.1433	0.481	0.481	0.507	0.481	0.498	70,478	0.4867	-3.42%
1995-10-27	0	1.170	1.170	1.190	1.170	1.260	492,000	595,340	1.2100	0.498	0.498	0.507	0.498	0.536	1,155,844	0.5151	-6.40%
1995-10-26	0	1.250	1.220	1.250	1.070	1.250	628,000	732,700	1.1667	0.532	0.519	0.532	0.455	0.532	1,475,345	0.4966	15.74%
1995-10-25	0	1.080	1.080	1.100	1.080	1.110	862,000	937,760	1.0879	0.460	0.460	0.468	0.460	0.472	2,025,076	0.4631	-2.70%
1995-10-24	0	1.110	1.110	1.120	1.010	1.140	704,000	767,580	1.0903	0.472	0.472	0.477	0.430	0.485	1,653,890	0.4641	9.90%
1995-10-23	0	1.010	1.000	1.010	1.000	1.010	40,000	40,100	1.0025	0.430	0.426	0.430	0.426	0.430	93,971	0.4267	-0.98%
1995-10-20	0	1.020	1.000	1.030	1.020	1.030	118,000	120,540	1.0215	0.434	0.426	0.438	0.434	0.438	277,215	0.4348	-2.86%
1995-10-19	0	1.050	1.010	1.050	1.050	1.050	30,000	31,500	1.0500	0.447	0.430	0.447	0.447	0.447	70,478	0.4469	0.00%
1995-10-18	0	1.050	1.010	1.070	1.050	1.050	20,000	21,000	1.0500	0.447	0.430	0.455	0.447	0.447	46,986	0.4469	-4.55%
1995-10-17	0	1.100	1.100	1.120	1.020	1.050	72,000	74,440	1.0339	0.468	0.468	0.477	0.434	0.447	169,148	0.4401	7.84%
1995-10-16	0	1.020	1.010	1.040	1.010	1.020	230,000	232,800	1.0122	0.434	0.430	0.443	0.430	0.434	540,333	0.4308	0.99%
1995-10-13	0	1.010	1.010	1.050	1.000	1.010	50,000	50,200	1.0040	0.430	0.430	0.447	0.426	0.430	117,464	0.4274	0.00%
1995-10-12	0	1.010	1.000	1.050	-	-	0	0	-	0.430	0.426	0.447	-	-	0	-	0.00%
1995-10-11	0	1.010	1.000	1.030	1.000	1.010	50,000	50,400	1.0080	0.430	0.426	0.438	0.426	0.430	117,464	0.4291	-0.98%
1995-10-10	0	1.020	0.950	1.020	-	-	0	0	-	0.434	0.404	0.434	-	-	0	-	0.00%
1995-10-09	0	1.020	1.000	1.020	1.020	1.020	20,000	20,400	1.0200	0.434	0.426	0.434	0.434	0.434	46,986	0.4342	0.00%
1995-10-06	0	1.020	1.020	1.050	1.020	1.020	98,000	99,960	1.0200	0.434	0.434	0.447	0.434	0.434	230,229	0.4342	0.00%
1995-10-05	0	1.020	1.020	1.040	1.000	1.040	86,000	86,400	1.0047	0.434	0.434	0.443	0.426	0.443	202,038	0.4276	-1.92%
1995-10-04	0	1.040	1.000	1.040	1.040	1.040	20,000	20,800	1.0400	0.443	0.426	0.443	0.443	0.443	46,986	0.4427	4.00%
1995-10-03	0	1.000	1.000	1.050	1.000	1.030	266,000	271,100	1.0192	0.426	0.426	0.447	0.426	0.438	624,907	0.4338	0.00%
1995-10-02	0	1.000	0.960	1.030	1.000	1.000	30,000	30,000	1.0000	0.426	0.409	0.438	0.426	0.426	70,478	0.4257	-2.91%
1995-09-29	0	1.030	0.930	1.050	-	-	0	0	-	0.438	0.396	0.447	-	-	0	-	0.00%
1995-09-28	0	1.030	1.020	1.050	-	-	0	0	-	0.438	0.434	0.447	-	-	0	-	0.00%
1995-09-27	0	1.030	1.030	1.050	1.010	1.010	31,201	31,453	1.0081	0.438	0.438	0.447	0.430	0.430	73,300	0.4291	-1.90%
1995-09-26	0	1.050	1.020	1.050	1.030	1.050	146,000	150,780	1.0327	0.447	0.434	0.447	0.438	0.447	342,994	0.4396	0.00%
1995-09-25	0	1.050	1.030	1.050	-	-	0	0	-	0.447	0.438	0.447	-	-	0	-	0.00%
1995-09-22	0	1.050	1.040	1.060	1.040	1.050	40,000	41,800	1.0450	0.447	0.443	0.451	0.443	0.447	93,971	0.4448	5.00%
1995-09-21	0	1.000	1.000	1.050	1.000	1.020	20,000	20,320	1.0160	0.426	0.426	0.447	0.426	0.434	46,986	0.4325	-2.91%
1995-09-20	0	1.030	1.030	1.060	1.030	1.070	96,000	101,280	1.0550	0.438	0.438	0.451	0.438	0.455	225,530	0.4491	0.00%
1995-09-19	0	1.030	1.020	1.030	1.030	1.030	50,000	51,500	1.0300	0.438	0.434	0.438	0.438	0.438	117,464	0.4384	0.00%
1995-09-18	0	1.030	1.020	1.090	1.010	1.040	174,000	179,160	1.0297	0.438	0.434	0.464	0.430	0.443	408,774	0.4383	-1.90%
1995-09-15	0	1.050	1.030	1.090	1.050	1.050	44,000	46,120	1.0482	0.447	0.438	0.464	0.447	0.447	103,368	0.4462	1.94%
1995-09-14	0	1.030	1.030	1.060	1.030	1.030	40,000	41,200	1.0300	0.438	0.438	0.451	0.438	0.438	93,971	0.4384	-0.96%
1995-09-13	0	1.040	1.030	1.060	1.030	1.040	72,400	74,840	1.0337	0.443	0.438	0.451	0.438	0.443	170,088	0.4400	0.97%
1995-09-12	0	1.030	1.000	1.030	-	-	0	0	-	0.438	0.426	0.438	-	-	0	-	-0.96%
1995-09-11	0	1.040	1.020	1.040	1.000	1.040	68,000	69,600	1.0235	0.443	0.434	0.443	0.426	0.443	159,751	0.4357	0.97%
1995-09-08	0	1.030	0.990	1.030	0.990	1.030	50,000	50,400	1.0080	0.438	0.421	0.438	0.421	0.438	117,464	0.4291	0.00%
1995-09-07	0	1.030	1.000	1.040	0.960	1.030	48,000	48,140	1.0029	0.438	0.426	0.443	0.409	0.438	112,765	0.4269	4.04%
1995-09-06	0	0.990	0.950	1.000	0.990	1.000	116,000	115,500	0.9957	0.421	0.404	0.426	0.421	0.426	272,516	0.4238	0.00%
1995-09-05	0	0.990	0.990	1.020	0.990	1.050	164,000	164,760	1.0046	0.421	0.421	0.434	0.421	0.447	385,281	0.4276	-2.94%
1995-09-04	0	1.020	0.990	1.060	1.000	1.030	200,000	202,700	1.0135	0.434	0.421	0.451	0.426	0.438	469,855	0.4314	-2.86%
1995-09-01	0	1.050	1.020	1.100	1.050	1.050	24,000	25,200	1.0500	0.447	0.434	0.468	0.447	0.447	56,383	0.4469	-0.94%
1995-08-31	0	1.060	-	1.090	-	-	0	0	-	0.451	-	0.464	-	-	0	-	0.00%
1995-08-30	0	1.060	-	1.090	-	-	0	0	-	0.451	-	0.464	-	-	0	-	0.00%
1995-08-29	0	1.060	1.060	1.080	1.060	1.070	36,000	38,360	1.0656	0.451	0.451	0.460	0.451	0.455	84,574	0.4536	-0.93%
1995-08-25	0	1.070	1.070	1.090	1.070	1.070	60,000	64,200	1.0700	0.455	0.455	0.464	0.455	0.455	140,957	0.4555	-1.83%
1995-08-24	0	1.090	1.070	1.090	1.050	1.090	20,000	21,720	1.0860	0.464	0.455	0.464	0.447	0.464	46,986	0.4623	0.00%
1995-08-23	0	1.090	1.060	1.090	1.090	1.100	62,000	67,800	1.0935	0.464	0.451	0.464	0.464	0.468	145,655	0.4655	-0.91%
1995-08-22	0	1.100	1.080	1.100	1.090	1.100	180,000	197,500	1.0972	0.468	0.460	0.468	0.464	0.468	422,870	0.4670	3.77%
1995-08-21	0	1.060	1.040	1.070	1.060	1.060	30,000	31,800	1.0600	0.451	0.443	0.455	0.451	0.451	70,478	0.4512	-0.93%
1995-08-18	0	1.070	1.070	1.090	1.060	1.070	80,000	85,500	1.0688	0.455	0.455	0.464	0.451	0.455	187,942	0.4549	-0.93%
1995-08-17	0	1.080	1.080	1.110	1.080	1.100	168,000	182,760	1.0879	0.460	0.460	0.472	0.460	0.468	394,678	0.4631	2.86%
1995-08-16	0	1.050	1.020	1.060	1.040	1.120	180,000	192,500	1.0694	0.447	0.434	0.451	0.443	0.477	422,870	0.4552	-9.48%
1995-08-15	0	1.160	1.150	1.160	1.150	1.160	70,000	80,620	1.1517	0.494	0.490	0.494	0.490	0.494	164,449	0.4902	-2.52%
1995-08-14	0	1.190	1.130	1.190	-	-	0	0	-	0.507	0.481	0.507	-	-	0	-	0.00%
1995-08-11	0	1.190	1.160	1.190	-	-	1,100	1,210	1.1000	0.507	0.494	0.507	-	-	2,584	0.4682	-2.46%
1995-08-10	0	1.220	-	1.240	1.220	1.220	78,000	95,160	1.2200	0.519	-	0.528	0.519	0.519	183,244	0.5193	0.00%
1995-08-09	0	1.220	1.220	1.260	1.220	1.220	254,000	309,880	1.2200	0.519	0.519	0.536	0.519	0.519	596,716	0.5193	0.00%
1995-08-08	0	1.220	1.220	1.250	1.220	1.230	240,000	293,520	1.2230	0.519	0.519	0.532	0.519	0.524	563,826	0.5206	-0.81%
1995-08-07	0	1.230	1.230	1.270	1.230	1.230	40,000	49,200	1.2300	0.524	0.524	0.541	0.524	0.524	93,971	0.5236	-1.60%
1995-08-04	0	1.250	1.230	1.280	1.230	1.280	104,000	130,960	1.2592	0.532	0.524	0.545	0.524	0.545	244,325	0.5360	0.81%
1995-08-03	0	1.240	1.240	1.270	1.220	1.280	114,000	143,320	1.2572	0.528	0.528	0.541	0.519	0.545	267,817	0.5351	-0.80%
1995-08-02	0	1.250	1.220	1.260	-	-	0	0	-	0.532	0.519	0.536	-	-	0	-	0.00%
1995-08-01	0	1.250	1.230	1.260	1.210	1.260	204,000	254,820	1.2491	0.532	0.524	0.536	0.515	0.536	479,252	0.5317	0.00%
1995-07-31	0	1.250	1.220	1.250	-	-	0	0	-	0.532	0.519	0.532	-	-	0	-	-0.79%
1995-07-28	0	1.260	1.230	1.260	1.240	1.280	130,000	164,640	1.2665	0.536	0.524	0.536	0.528	0.545	305,406	0.5391	3.28%
1995-07-27	0	1.220	1.200	1.220	1.190	1.220	51,000	61,250	1.2010	0.519	0.511	0.519	0.507	0.519	119,813	0.5112	2.52%
1995-07-26	0	1.190	1.190	1.220	1.180	1.200	70,000	83,000	1.1857	0.507	0.507	0.519	0.502	0.511	164,449	0.5047	-0.83%
1995-07-25	0	1.200	1.160	1.210	-	-	0	0	-	0.511	0.494	0.515	-	-	0	-	0.00%
1995-07-24	0	1.200	1.200	1.220	1.200	1.220	184,660	224,906	1.2179	0.511	0.511	0.519	0.511	0.519	433,817	0.5184	-1.64%
1995-07-21	0	1.220	1.220	1.270	1.220	1.220	30,000	36,600	1.2200	0.519	0.519	0.541	0.519	0.519	70,478	0.5193	-2.40%
1995-07-20	0	1.250	1.250	1.270	1.230	1.280	30,000	37,600	1.2533	0.532	0.532	0.541	0.524	0.545	70,478	0.5335	-2.34%
1995-07-19	0	1.280	1.280	1.320	1.270	1.280	146,000	186,840	1.2797	0.545	0.545	0.562	0.541	0.545	342,994	0.5447	-0.78%
1995-07-18	0	1.290	1.290	1.310	1.290	1.360	274,000	358,760	1.3093	0.549	0.549	0.558	0.549	0.579	643,702	0.5573	-2.27%
1995-07-17	0	1.320	1.320	1.340	1.280	1.340	270,000	360,260	1.3343	0.562	0.562	0.570	0.545	0.570	634,304	0.5680	1.54%
1995-07-14	0	1.300	1.300	1.320	1.230	1.350	1,210,000	1,574,300	1.3011	0.553	0.553	0.562	0.524	0.575	2,842,624	0.5538	5.69%
1995-07-13	0	1.230	1.220	1.240	1.200	1.250	430,000	525,720	1.2226	0.524	0.519	0.528	0.511	0.532	1,010,189	0.5204	0.82%
1995-07-12	0	1.220	1.200	1.230	1.180	1.220	184,000	219,840	1.1948	0.519	0.511	0.524	0.502	0.519	432,267	0.5086	5.17%
1995-07-11	0	1.160	1.150	1.170	1.140	1.160	240,000	276,300	1.1513	0.494	0.490	0.498	0.485	0.494	563,826	0.4900	0.87%
1995-07-10	0	1.150	1.150	1.160	1.130	1.180	198,660	229,213	1.1538	0.490	0.490	0.494	0.481	0.502	466,707	0.4911	0.00%
1995-07-07	0	1.150	1.150	1.180	1.140	1.150	176,000	201,860	1.1469	0.490	0.490	0.502	0.485	0.490	413,473	0.4882	0.00%
1995-07-06	0	1.150	1.140	1.150	1.150	1.180	66,240	77,764	1.1740	0.490	0.485	0.490	0.490	0.502	155,616	0.4997	-2.54%
1995-07-05	0	1.180	1.180	1.200	1.170	1.200	30,000	35,400	1.1800	0.502	0.502	0.511	0.498	0.511	70,478	0.5023	0.00%
1995-07-04	0	1.180	1.160	1.210	1.180	1.220	176,000	211,940	1.2042	0.502	0.494	0.515	0.502	0.519	413,473	0.5126	-2.48%
1995-07-03	0	1.210	1.210	1.230	1.200	1.210	108,000	130,180	1.2054	0.515	0.515	0.524	0.511	0.515	253,722	0.5131	-0.82%
1995-06-30	0	1.220	1.200	1.230	1.150	1.220	152,000	179,300	1.1796	0.519	0.511	0.524	0.490	0.519	357,090	0.5021	4.27%
1995-06-29	0	1.170	1.150	1.210	1.150	1.170	46,000	53,220	1.1570	0.498	0.490	0.515	0.490	0.498	108,067	0.4925	0.00%
1995-06-28	0	1.170	1.140	1.170	1.170	1.200	152,000	179,660	1.1820	0.498	0.485	0.498	0.498	0.511	357,090	0.5031	-2.50%
1995-06-27	0	1.200	1.180	1.210	1.170	1.270	1,102,000	1,344,400	1.2200	0.511	0.502	0.515	0.498	0.541	2,588,902	0.5193	4.35%
1995-06-26	0	1.150	1.110	1.160	1.050	1.150	230,110	258,930	1.1252	0.490	0.472	0.494	0.447	0.490	540,592	0.4790	6.48%
1995-06-23	0	1.080	1.070	1.090	1.050	1.120	896,000	964,040	1.0759	0.460	0.455	0.464	0.447	0.477	2,104,951	0.4580	6.93%
1995-06-22	0	1.010	1.000	1.050	-	-	0	0	-	0.430	0.426	0.447	-	-	0	-	0.00%
1995-06-21	0	1.010	1.010	1.030	1.010	1.010	34,000	34,340	1.0100	0.430	0.430	0.438	0.430	0.430	79,875	0.4299	0.00%
1995-06-20	0	1.010	1.010	1.030	1.010	1.010	20,000	20,200	1.0100	0.430	0.430	0.438	0.430	0.430	46,986	0.4299	-1.94%
1995-06-16	0	1.030	1.010	-	-	-	0	0	-	0.438	0.430	-	-	-	0	-	0.00%
1995-06-15	0	1.030	1.000	1.030	-	-	0	0	-	0.438	0.426	0.438	-	-	0	-	0.00%
1995-06-14	0	1.030	1.030	1.050	1.030	1.030	60,000	61,800	1.0300	0.438	0.438	0.447	0.438	0.438	140,957	0.4384	0.00%
1995-06-13	0	1.030	1.020	1.050	1.030	1.030	70,000	72,100	1.0300	0.438	0.434	0.447	0.438	0.438	164,449	0.4384	-0.96%
1995-06-12	0	1.040	1.020	1.050	1.020	1.040	110,000	113,000	1.0273	0.443	0.434	0.447	0.434	0.443	258,420	0.4373	0.97%
1995-06-09	0	1.030	1.030	1.060	1.010	1.030	66,000	67,540	1.0233	0.438	0.438	0.451	0.430	0.438	155,052	0.4356	0.98%
1995-06-08	0	1.020	1.010	1.020	1.020	1.050	148,000	151,960	1.0268	0.434	0.430	0.434	0.434	0.447	347,693	0.4371	-1.92%
1995-06-07	0	1.040	1.020	1.050	1.010	1.040	60,000	62,100	1.0350	0.443	0.434	0.447	0.430	0.443	140,957	0.4406	2.97%
1995-06-06	0	1.010	1.010	1.020	1.010	1.020	89,509	91,114	1.0179	0.430	0.430	0.434	0.430	0.434	210,281	0.4333	-0.98%
1995-06-05	0	1.020	1.010	1.040	1.020	1.020	70,316	71,700	1.0197	0.434	0.430	0.443	0.434	0.434	165,192	0.4340	-2.86%
1995-06-01	0	1.050	1.040	1.060	1.020	1.050	158,000	165,040	1.0446	0.447	0.443	0.451	0.434	0.447	371,186	0.4446	2.94%
1995-05-31	0	1.020	1.020	1.050	1.020	1.030	14,000	14,380	1.0271	0.434	0.434	0.447	0.434	0.438	32,890	0.4372	0.00%
1995-05-30	0	1.020	1.020	1.050	1.010	1.020	20,000	20,300	1.0150	0.434	0.434	0.447	0.430	0.434	46,986	0.4320	0.00%
1995-05-29	0	1.020	0.980	1.050	-	-	0	0	-	0.434	0.417	0.447	-	-	0	-	0.00%
1995-05-26	0	1.020	1.010	1.070	1.020	1.030	80,000	82,100	1.0263	0.434	0.430	0.455	0.434	0.438	187,942	0.4368	0.00%
1995-05-25	0	1.020	1.020	1.040	1.020	1.020	41,824	42,533	1.0170	0.434	0.434	0.443	0.434	0.434	98,256	0.4329	-0.97%
1995-05-24	0	1.030	1.020	-	1.030	1.030	34,000	35,020	1.0300	0.438	0.434	-	0.438	0.438	79,875	0.4384	-0.96%
1995-05-23	0	1.040	1.040	1.050	1.030	1.050	40,000	41,660	1.0415	0.443	0.443	0.447	0.438	0.447	93,971	0.4433	2.97%
1995-05-22	0	1.010	1.010	1.040	1.000	1.010	38,000	38,240	1.0063	0.430	0.430	0.443	0.426	0.430	89,272	0.4284	-2.88%
1995-05-19	0	1.040	1.000	1.040	-	-	0	0	-	0.443	0.426	0.443	-	-	0	-	0.00%
1995-05-18	0	1.040	1.020	1.040	1.030	1.040	40,000	41,500	1.0375	0.443	0.434	0.443	0.438	0.443	93,971	0.4416	0.00%
1995-05-17	0	1.040	1.030	1.060	1.000	1.040	92,000	95,000	1.0326	0.443	0.438	0.451	0.426	0.443	216,133	0.4395	0.00%
1995-05-16	0	1.040	1.010	1.040	1.000	1.040	102,000	103,560	1.0153	0.443	0.430	0.443	0.426	0.443	239,626	0.4322	1.96%
1995-05-15	0	1.020	1.010	1.030	1.000	1.030	254,747	258,882	1.0162	0.434	0.430	0.438	0.426	0.438	598,471	0.4326	0.99%
1995-05-12	0	1.010	1.010	1.020	1.000	1.020	80,000	80,400	1.0050	0.430	0.430	0.434	0.426	0.434	187,942	0.4278	-2.88%
1995-05-11	0	1.040	1.030	1.060	1.020	1.040	80,000	82,800	1.0350	0.443	0.438	0.451	0.434	0.443	187,942	0.4406	4.00%
1995-05-10	0	1.000	0.970	1.040	0.970	1.000	54,000	53,280	0.9867	0.426	0.413	0.443	0.413	0.426	126,861	0.4200	1.01%
1995-05-09	0	0.990	0.990	1.010	0.910	0.910	36,000	35,360	0.9822	0.421	0.421	0.430	0.387	0.387	84,574	0.4181	-1.00%
1995-05-08	0	1.000	0.960	1.040	-	-	0	0	-	0.426	0.409	0.443	-	-	0	-	0.00%
1995-05-05	0	1.000	1.000	1.040	1.000	1.030	84,000	86,100	1.0250	0.426	0.426	0.443	0.426	0.438	197,339	0.4363	-3.85%
1995-05-04	0	1.040	-	1.060	-	-	0	0	-	0.443	-	0.451	-	-	0	-	0.00%
1995-05-03	0	1.040	1.010	1.040	1.000	1.040	136,000	136,380	1.0028	0.443	0.430	0.443	0.426	0.443	319,501	0.4269	4.00%
1995-05-02	0	1.000	-	1.040	-	-	0	0	-	0.426	-	0.443	-	-	0	-	0.00%
1995-05-01	0	1.000	0.960	1.040	-	-	0	0	-	0.426	0.409	0.443	-	-	0	-	0.00%
1995-04-28	0	1.000	0.990	1.050	1.000	1.000	50,000	50,000	1.0000	0.426	0.421	0.447	0.426	0.426	117,464	0.4257	-3.85%
1995-04-27	0	1.040	-	1.060	-	-	0	0	-	0.443	-	0.451	-	-	0	-	0.00%
1995-04-26	0	1.040	-	1.080	1.040	1.040	58,000	60,320	1.0400	0.443	-	0.460	0.443	0.443	136,258	0.4427	-3.70%
1995-04-25	0	1.080	1.080	1.120	1.050	1.080	142,000	151,400	1.0662	0.460	0.460	0.477	0.447	0.460	333,597	0.4538	2.86%
1995-04-24	0	1.050	1.050	1.070	1.050	1.050	30,489	31,974	1.0487	0.447	0.447	0.455	0.447	0.447	71,627	0.4464	-1.87%
1995-04-21	0	1.070	1.070	1.090	1.050	1.070	108,000	115,400	1.0685	0.455	0.455	0.464	0.447	0.455	253,722	0.4548	-0.93%
1995-04-20	0	1.080	1.080	1.090	1.080	1.080	30,000	32,400	1.0800	0.460	0.460	0.464	0.460	0.460	70,478	0.4597	1.89%
1995-04-19	0	1.060	1.030	1.080	-	-	0	0	-	0.451	0.438	0.460	-	-	0	-	0.00%
1995-04-18	0	1.060	1.060	1.080	1.060	1.060	60,000	63,600	1.0600	0.451	0.451	0.460	0.451	0.451	140,957	0.4512	0.00%
1995-04-13	0	1.060	1.050	1.080	1.060	1.060	62,000	65,720	1.0600	0.451	0.447	0.460	0.451	0.451	145,655	0.4512	-0.93%
1995-04-12	0	1.070	1.070	1.080	1.060	1.080	158,000	169,080	1.0701	0.455	0.455	0.460	0.451	0.460	371,186	0.4555	-0.93%
1995-04-11	0	1.080	-	-	1.080	1.080	60,000	64,800	1.0800	0.460	-	-	0.460	0.460	140,957	0.4597	-1.82%
1995-04-10	0	1.100	1.100	-	1.090	1.100	46,000	50,400	1.0957	0.468	0.468	-	0.464	0.468	108,067	0.4664	0.00%
1995-04-07	0	1.100	1.100	1.140	1.100	1.100	10,000	11,000	1.1000	0.468	0.468	0.485	0.468	0.468	23,493	0.4682	0.00%
1995-04-06	0	1.100	1.100	1.140	1.100	1.110	86,000	94,780	1.1021	0.468	0.468	0.485	0.468	0.472	202,038	0.4691	-0.90%
1995-04-04	0	1.110	1.110	-	1.100	1.130	54,000	60,000	1.1111	0.472	0.472	-	0.468	0.481	126,861	0.4730	-3.48%
1995-04-03	0	1.150	1.110	1.180	1.150	1.150	130,000	149,500	1.1500	0.490	0.472	0.502	0.490	0.490	305,406	0.4895	-2.54%
1995-03-31	0	1.180	1.180	1.190	1.180	1.220	40,000	47,760	1.1940	0.502	0.502	0.507	0.502	0.519	93,971	0.5082	0.00%
1995-03-30	0	1.180	1.170	1.180	1.170	1.180	44,000	51,860	1.1786	0.502	0.498	0.502	0.498	0.502	103,368	0.5017	-0.84%
1995-03-29	0	1.190	1.160	1.190	1.130	1.210	314,000	367,620	1.1708	0.507	0.494	0.507	0.481	0.515	737,673	0.4984	6.25%
1995-03-28	0	1.120	1.090	-	1.060	1.120	110,000	120,600	1.0964	0.477	0.464	-	0.451	0.477	258,420	0.4667	-0.88%
1995-03-27	0	1.130	-	-	-	-	0	0	-	0.481	-	-	-	-	0	-	0.00%
1995-03-24	0	1.130	-	-	-	-	0	0	-	0.481	-	-	-	-	0	-	0.00%
1995-03-23	0	1.130	-	1.170	-	-	0	0	-	0.481	-	0.498	-	-	0	-	0.00%
1995-03-22	0	1.130	1.130	1.150	1.130	1.140	108,000	122,140	1.1309	0.481	0.481	0.490	0.481	0.485	253,722	0.4814	0.00%
1995-03-21	0	1.130	1.130	1.150	-	-	0	0	-	0.481	0.481	0.490	-	-	0	-	1.80%
1995-03-20	0	1.110	1.100	1.130	-	-	0	0	-	0.472	0.468	0.481	-	-	0	-	0.00%
1995-03-17	0	1.110	1.100	1.120	1.110	1.120	90,000	100,000	1.1111	0.472	0.468	0.477	0.472	0.477	211,435	0.4730	0.91%
1995-03-16	0	1.100	1.100	1.130	1.100	1.100	78,000	85,800	1.1000	0.468	0.468	0.481	0.468	0.468	183,244	0.4682	-2.65%
1995-03-15	0	1.130	1.110	1.150	1.120	1.130	60,000	67,300	1.1217	0.481	0.472	0.490	0.477	0.481	140,957	0.4775	0.00%
1995-03-14	0	1.130	1.110	1.150	1.130	1.150	124,000	140,600	1.1339	0.481	0.472	0.490	0.481	0.490	291,310	0.4826	0.00%
1995-03-13	0	1.130	1.130	-	-	-	0	0	-	0.481	0.481	-	-	-	0	-	0.00%
1995-03-10	0	1.130	-	1.150	1.130	1.150	96,000	109,400	1.1396	0.481	-	0.490	0.481	0.490	225,530	0.4851	-1.74%
1995-03-09	0	1.150	1.150	1.180	1.150	1.150	40,000	46,000	1.1500	0.490	0.490	0.502	0.490	0.490	93,971	0.4895	-2.54%
1995-03-08	0	1.180	-	1.180	1.180	1.200	60,000	71,000	1.1833	0.502	-	0.502	0.502	0.511	140,957	0.5037	-3.28%
1995-03-07	0	1.220	-	1.250	-	-	10,000	12,200	1.2200	0.519	-	0.532	-	-	23,493	0.5193	0.00%
1995-03-06	0	1.220	-	1.240	-	-	0	0	-	0.519	-	0.528	-	-	0	-	0.00%
1995-03-03	0	1.220	1.220	1.240	-	-	0	0	-	0.519	0.519	0.528	-	-	0	-	0.00%
1995-03-02	0	1.220	1.220	1.260	1.200	1.220	34,000	40,880	1.2024	0.519	0.519	0.536	0.511	0.519	79,875	0.5118	-3.94%
1995-03-01	0	1.270	-	1.300	-	-	440	528	1.2000	0.541	-	0.553	-	-	1,034	0.5108	0.00%
1995-02-28	0	1.270	1.250	1.270	1.240	1.270	70,000	87,120	1.2446	0.541	0.532	0.541	0.528	0.541	164,449	0.5298	0.00%
1995-02-27	0	1.270	-	-	-	-	0	0	-	0.541	-	-	-	-	0	-	0.00%
1995-02-24	0	1.270	1.270	1.290	1.260	1.300	74,000	94,680	1.2795	0.541	0.541	0.549	0.536	0.553	173,846	0.5446	2.42%
1995-02-23	0	1.240	1.220	-	1.240	1.240	30,000	37,200	1.2400	0.528	0.519	-	0.528	0.528	70,478	0.5278	0.81%
1995-02-22	0	1.230	1.230	1.280	1.230	1.240	10,000	12,340	1.2340	0.524	0.524	0.545	0.524	0.528	23,493	0.5253	-3.15%
1995-02-21	0	1.270	1.240	-	1.260	1.270	62,000	78,340	1.2635	0.541	0.528	-	0.536	0.541	145,655	0.5378	3.25%
1995-02-20	0	1.230	1.230	1.310	1.230	1.230	98,000	120,540	1.2300	0.524	0.524	0.558	0.524	0.524	230,229	0.5236	-4.65%
1995-02-17	0	1.290	1.180	1.290	1.290	1.290	14,000	18,060	1.2900	0.549	0.502	0.549	0.549	0.549	32,890	0.5491	3.20%
1995-02-16	0	1.250	1.250	1.310	1.250	1.250	90,000	112,500	1.2500	0.532	0.532	0.558	0.532	0.532	211,435	0.5321	-3.85%
1995-02-15	0	1.300	1.220	1.340	1.200	1.300	156,000	193,880	1.2428	0.553	0.519	0.570	0.511	0.553	366,487	0.5290	4.84%
1995-02-14	0	1.240	1.150	1.240	1.220	1.240	30,000	37,000	1.2333	0.528	0.490	0.528	0.519	0.528	70,478	0.5250	5.98%
1995-02-13	0	1.170	1.170	1.210	1.150	1.150	38,000	43,700	1.1500	0.498	0.498	0.515	0.490	0.490	89,272	0.4895	0.86%
1995-02-10	0	1.160	1.130	1.160	1.100	1.160	242,000	268,420	1.1092	0.494	0.481	0.494	0.468	0.494	568,525	0.4721	4.50%
1995-02-09	0	1.110	1.090	1.110	1.000	1.110	272,000	286,120	1.0519	0.472	0.464	0.472	0.426	0.472	639,003	0.4478	5.71%
1995-02-08	0	1.050	1.040	1.050	1.040	1.050	90,000	94,340	1.0482	0.447	0.443	0.447	0.443	0.447	211,435	0.4462	0.96%
1995-02-07	0	1.040	1.040	1.060	1.030	1.080	184,000	192,420	1.0458	0.443	0.443	0.451	0.438	0.460	432,267	0.4451	-1.89%
1995-02-06	0	1.060	1.040	1.070	1.060	1.060	96,000	101,760	1.0600	0.451	0.443	0.455	0.451	0.451	225,530	0.4512	3.92%
1995-02-03	0	1.020	1.020	1.030	1.010	1.030	68,000	69,500	1.0221	0.434	0.434	0.438	0.430	0.438	159,751	0.4351	-0.97%
1995-01-30	0	1.030	1.000	1.030	-	-	0	0	-	0.438	0.426	0.438	-	-	0	-	0.00%
1995-01-27	0	1.030	1.020	1.040	1.020	1.030	150,000	154,000	1.0267	0.438	0.434	0.443	0.434	0.438	352,391	0.4370	1.98%
1995-01-26	0	1.010	1.000	1.030	1.010	1.020	32,000	32,360	1.0113	0.430	0.426	0.438	0.430	0.434	75,177	0.4305	-1.94%
1995-01-25	0	1.030	1.030	-	1.000	1.000	18,000	18,000	1.0000	0.438	0.438	-	0.426	0.426	42,287	0.4257	5.10%
1995-01-24	0	0.980	0.980	1.000	0.980	1.000	92,000	91,600	0.9957	0.417	0.417	0.426	0.417	0.426	216,133	0.4238	0.00%
1995-01-23	0	0.980	0.980	-	0.980	1.000	182,000	180,020	0.9891	0.417	0.417	-	0.417	0.426	427,568	0.4210	-2.97%
1995-01-20	0	1.010	1.000	1.030	1.000	1.010	112,000	112,100	1.0009	0.430	0.426	0.438	0.426	0.430	263,119	0.4260	-0.98%
1995-01-19	0	1.020	1.010	1.040	1.020	1.020	100,211	102,200	1.0198	0.434	0.430	0.443	0.434	0.434	235,423	0.4341	-1.92%
1995-01-18	0	1.040	1.030	1.040	1.010	1.040	192,000	197,920	1.0308	0.443	0.438	0.443	0.430	0.443	451,061	0.4388	1.96%
1995-01-17	0	1.020	0.970	1.020	1.020	1.020	2,000	2,040	1.0200	0.434	0.413	0.434	0.434	0.434	4,699	0.4342	6.25%
1995-01-16	0	0.960	0.960	1.030	-	-	0	0	-	0.409	0.409	0.438	-	-	0	-	1.05%
1995-01-13	0	0.950	0.950	-	0.900	0.950	16,000	14,900	0.9313	0.404	0.404	-	0.383	0.404	37,588	0.3964	-6.86%
1995-01-12	0	1.020	0.970	1.050	1.020	1.030	60,000	61,400	1.0233	0.434	0.413	0.447	0.434	0.438	140,957	0.4356	-0.97%
1995-01-11	0	1.030	1.030	1.040	1.030	1.050	98,440	102,738	1.0437	0.438	0.438	0.443	0.438	0.447	231,263	0.4442	0.00%
1995-01-10	0	1.030	1.010	1.040	1.020	1.050	76,000	78,580	1.0339	0.438	0.430	0.443	0.434	0.447	178,545	0.4401	-1.90%
1995-01-09	0	1.050	1.020	1.080	1.050	1.060	130,000	137,600	1.0585	0.447	0.434	0.460	0.447	0.451	305,406	0.4505	-3.67%
1995-01-06	0	1.090	1.070	1.120	1.090	1.120	40,000	43,900	1.0975	0.464	0.455	0.477	0.464	0.477	93,971	0.4672	-9.17%
1995-01-05	0	1.200	-	-	-	-	0	0	-	0.511	-	-	-	-	0	-	0.00%
1995-01-04	0	1.200	1.050	-	-	-	0	0	-	0.511	0.447	-	-	-	0	-	0.00%
1995-01-03	0	1.200	-	1.200	-	-	0	0	-	0.511	-	0.511	-	-	0	-	-3.23%
1994-12-30	0	1.240	1.200	1.280	1.240	1.240	10,000	12,400	1.2400	0.528	0.511	0.545	0.528	0.528	23,493	0.5278	-4.62%
1994-12-29	0	1.300	-	1.300	-	-	0	0	-	0.553	-	0.553	-	-	0	-	0.00%
1994-12-28	0	1.300	-	-	-	-	0	0	-	0.553	-	-	-	-	0	-	0.00%
1994-12-23	0	1.300	-	1.300	-	-	0	0	-	0.553	-	0.553	-	-	0	-	0.00%
1994-12-22	0	1.300	1.250	1.300	1.280	1.320	26,000	33,520	1.2892	0.553	0.532	0.553	0.545	0.562	61,081	0.5488	0.78%
1994-12-21	0	1.290	1.160	1.330	-	-	0	0	-	0.549	0.494	0.566	-	-	0	-	0.00%
1994-12-20	0	1.290	1.280	1.360	1.260	1.290	65,200	85,631	1.3134	0.549	0.545	0.579	0.536	0.549	153,173	0.5590	0.78%
1994-12-19	0	1.280	-	1.280	1.280	1.480	128,000	175,540	1.3714	0.545	-	0.545	0.545	0.630	300,707	0.5838	-8.57%
1994-12-16	0	1.400	1.390	1.400	1.260	1.400	268,000	348,960	1.3021	0.596	0.592	0.596	0.536	0.596	629,606	0.5543	11.11%
1994-12-15	0	1.260	1.260	1.360	1.180	1.260	172,000	211,560	1.2300	0.536	0.536	0.579	0.502	0.536	404,075	0.5236	11.50%
1994-12-14	0	1.130	1.130	1.200	1.020	1.140	710,000	784,620	1.1051	0.481	0.481	0.511	0.434	0.485	1,667,986	0.4704	3.67%
1994-12-13	0	1.090	1.120	1.150	1.000	1.230	302,000	365,400	1.2099	0.464	0.477	0.490	0.426	0.524	709,481	0.5150	-11.38%
1994-12-12	0	1.230	1.240	-	1.230	1.230	10,000	12,300	1.2300	0.524	0.528	-	0.524	0.524	23,493	0.5236	-0.81%
1994-12-09	0	1.240	1.200	1.380	1.100	1.370	194,000	237,020	1.2218	0.528	0.511	0.587	0.468	0.583	455,759	0.5201	-11.43%
1994-12-08	0	1.400	1.350	1.450	1.400	1.400	10,000	14,000	1.4000	0.596	0.575	0.617	0.596	0.596	23,493	0.5959	-3.45%
1994-12-07	0	1.450	1.400	1.500	1.450	1.450	21,478	31,069	1.4465	0.617	0.596	0.638	0.617	0.617	50,458	0.6157	-3.33%
1994-12-06	0	1.500	-	1.500	1.500	1.500	46,528	69,760	1.4993	0.638	-	0.638	0.638	0.638	109,307	0.6382	-3.23%
1994-12-05	0	1.550	-	1.550	1.550	1.550	4,000	6,200	1.5500	0.660	-	0.660	0.660	0.660	9,397	0.6598	0.00%
1994-12-02	0	1.550	1.500	1.550	1.400	1.560	208,000	314,500	1.5120	0.660	0.638	0.660	0.596	0.664	488,649	0.6436	-3.13%
1994-12-01	0	1.600	1.600	1.620	1.600	1.620	82,000	131,600	1.6049	0.681	0.681	0.690	0.681	0.690	192,641	0.6831	-1.23%
1994-11-30	0	1.620	1.590	1.620	1.590	1.620	70,000	112,100	1.6014	0.690	0.677	0.690	0.677	0.690	164,449	0.6817	-1.22%
1994-11-29	0	1.640	1.640	1.780	1.640	1.710	106,000	177,240	1.6721	0.698	0.698	0.758	0.698	0.728	249,023	0.7117	-5.20%
1994-11-28	0	1.730	1.730	-	1.700	1.740	30,000	52,720	1.7573	0.736	0.736	-	0.724	0.741	70,478	0.7480	-2.26%
1994-11-25	0	1.770	1.760	1.840	1.770	1.840	22,000	39,940	1.8155	0.753	0.749	0.783	0.753	0.783	51,684	0.7728	-6.84%
1994-11-24	0	1.900	-	1.900	-	-	0	0	-	0.809	-	0.809	-	-	0	-	-4.52%
1994-11-23	0	1.990	-	2.000	-	-	0	0	-	0.847	-	0.851	-	-	0	-	0.00%
1994-11-22	0	1.990	-	-	-	-	0	0	-	0.847	-	-	-	-	0	-	0.00%
1994-11-21	0	1.990	-	-	-	-	0	0	-	0.847	-	-	-	-	0	-	0.00%
1994-11-18	0	1.990	-	2.050	1.990	2.000	46,000	91,800	1.9957	0.847	-	0.873	0.847	0.851	108,067	0.8495	-2.93%
1994-11-17	0	2.050	2.025	2.050	2.000	2.050	106,000	214,900	2.0274	0.873	0.862	0.873	0.851	0.873	249,023	0.8630	2.50%
1994-11-16	0	2.000	2.000	2.025	2.000	2.000	140,000	280,000	2.0000	0.851	0.851	0.862	0.851	0.851	328,899	0.8513	0.00%
1994-11-15	0	2.000	1.990	2.025	2.000	2.000	30,000	60,000	2.0000	0.851	0.847	0.862	0.851	0.851	70,478	0.8513	0.00%
1994-11-14	0	2.000	1.990	2.075	1.990	2.025	140,000	280,130	2.0009	0.851	0.847	0.883	0.847	0.862	328,899	0.8517	-1.23%
1994-11-11	0	2.025	2.000	2.025	1.990	2.075	212,000	424,250	2.0012	0.862	0.851	0.862	0.847	0.883	498,046	0.8518	1.25%
1994-11-10	0	2.000	1.980	2.000	1.980	2.000	50,000	99,600	1.9920	0.851	0.843	0.851	0.843	0.851	117,464	0.8479	0.50%
1994-11-09	0	1.990	1.990	2.050	1.990	2.025	100,480	200,876	1.9992	0.847	0.847	0.873	0.847	0.862	236,055	0.8510	-0.50%
1994-11-08	0	2.000	1.990	2.025	-	-	0	0	-	0.851	0.847	0.862	-	-	0	-	0.00%
1994-11-07	0	2.000	1.980	2.000	2.000	2.000	50,000	100,000	2.0000	0.851	0.843	0.851	0.851	0.851	117,464	0.8513	-1.23%
1994-11-04	0	2.025	2.000	2.025	2.025	2.050	92,000	186,550	2.0277	0.862	0.851	0.862	0.862	0.873	216,133	0.8631	1.25%
1994-11-03	0	2.000	1.990	2.050	2.000	2.025	306,000	614,500	2.0082	0.851	0.847	0.873	0.851	0.862	718,878	0.8548	0.00%
1994-11-02	0	2.000	2.000	2.025	2.000	2.050	116,000	232,800	2.0069	0.851	0.851	0.862	0.851	0.873	272,516	0.8543	0.00%
1994-11-01	0	2.000	2.000	2.050	2.000	2.050	438,000	879,850	2.0088	0.851	0.851	0.873	0.851	0.873	1,028,983	0.8551	0.00%
1994-10-31	0	2.000	1.990	2.025	2.000	2.050	122,000	245,000	2.0082	0.851	0.847	0.862	0.851	0.873	286,612	0.8548	0.00%
1994-10-28	0	2.000	1.990	2.025	2.000	2.050	220,000	445,000	2.0227	0.851	0.847	0.862	0.851	0.873	516,841	0.8610	0.00%
1994-10-27	0	2.000	2.000	2.025	2.000	2.050	130,000	261,750	2.0135	0.851	0.851	0.862	0.851	0.873	305,406	0.8571	-1.23%
1994-10-26	0	2.025	2.000	2.025	1.980	2.025	68,000	136,220	2.0032	0.862	0.851	0.862	0.843	0.862	159,751	0.8527	1.25%
1994-10-25	0	2.000	1.980	2.000	1.980	2.000	112,000	222,960	1.9907	0.851	0.843	0.851	0.843	0.851	263,119	0.8474	0.00%
1994-10-24	0	2.000	2.000	2.025	2.000	2.025	302,000	605,350	2.0045	0.851	0.851	0.862	0.851	0.862	709,481	0.8532	-2.44%
1994-10-21	0	2.050	2.050	2.100	2.050	2.125	82,000	168,850	2.0591	0.873	0.873	0.894	0.873	0.905	192,641	0.8765	-1.20%
1994-10-20	0	2.075	2.075	2.100	2.075	2.125	136,000	287,300	2.1125	0.883	0.883	0.894	0.883	0.905	319,501	0.8992	-2.35%
1994-10-19	0	2.125	2.100	2.150	2.125	2.150	128,000	274,000	2.1406	0.905	0.894	0.915	0.905	0.915	300,707	0.9112	0.00%
1994-10-18	0	2.125	2.125	2.150	2.125	2.125	100,000	212,500	2.1250	0.905	0.905	0.915	0.905	0.905	234,928	0.9045	0.00%
1994-10-17	0	2.125	2.125	2.150	2.125	2.150	114,000	243,800	2.1386	0.905	0.905	0.915	0.905	0.915	267,817	0.9103	-2.30%
1994-10-14	0	2.175	2.125	2.175	2.200	2.225	30,000	66,250	2.2083	0.926	0.905	0.926	0.936	0.947	70,478	0.9400	1.16%
1994-10-12	0	2.150	2.100	2.150	2.125	2.150	166,000	356,100	2.1452	0.915	0.894	0.915	0.905	0.915	389,980	0.9131	2.38%
1994-10-11	0	2.100	2.100	2.175	2.050	2.200	54,000	112,800	2.0889	0.894	0.894	0.926	0.873	0.936	126,861	0.8892	2.44%
1994-10-10	0	2.050	2.050	2.100	2.025	2.125	250,000	520,350	2.0814	0.873	0.873	0.894	0.862	0.905	587,319	0.8860	-2.38%
1994-10-07	0	2.100	2.075	2.100	2.075	2.150	588,000	1,245,600	2.1184	0.894	0.883	0.894	0.883	0.915	1,381,374	0.9017	-3.45%
1994-10-06	0	2.175	2.100	2.175	2.200	2.250	264,000	587,650	2.2259	0.926	0.894	0.926	0.936	0.958	620,209	0.9475	-4.40%
1994-10-05	0	2.275	2.275	2.325	2.275	2.300	374,000	855,850	2.2884	0.968	0.968	0.990	0.968	0.979	878,629	0.9741	-2.15%
1994-10-04	0	2.325	2.325	2.350	2.325	2.350	40,000	93,500	2.3375	0.990	0.990	1.000	0.990	1.000	93,971	0.9950	-1.06%
1994-10-03	0	2.350	2.350	2.400	2.350	2.425	66,000	158,350	2.3992	1.000	1.000	1.022	1.000	1.032	155,052	1.0213	-0.84%
1994-09-30	0	2.370	2.370	2.380	2.370	2.460	406,000	974,580	2.4004	1.009	1.009	1.013	1.009	1.047	953,806	1.0218	-1.25%
1994-09-29	0	2.400	2.380	2.420	2.360	2.460	470,000	1,118,780	2.3804	1.022	1.013	1.030	1.005	1.047	1,104,160	1.0132	2.56%
1994-09-28	0	2.340	2.340	2.350	2.340	2.350	410,000	960,100	2.3417	0.996	0.996	1.000	0.996	1.000	963,203	0.9968	-0.43%
1994-09-27	0	2.350	2.330	2.350	2.340	2.400	236,000	555,540	2.3540	1.000	0.992	1.000	0.996	1.022	554,429	1.0020	-1.26%
1994-09-26	0	2.380	2.350	2.380	2.350	2.450	726,000	1,730,500	2.3836	1.013	1.000	1.013	1.000	1.043	1,705,574	1.0146	-0.83%
1994-09-23	0	2.400	2.400	2.410	2.400	2.510	1,214,000	3,012,780	2.4817	1.022	1.022	1.026	1.022	1.068	2,852,021	1.0564	-2.04%
1994-09-22	0	2.450	2.400	2.460	2.360	2.530	124,000	303,300	2.4460	1.043	1.022	1.047	1.005	1.077	291,310	1.0412	0.41%
1994-09-20	0	2.440	2.400	2.440	2.420	2.440	140,000	341,120	2.4366	1.039	1.022	1.039	1.030	1.039	328,899	1.0372	-0.81%
1994-09-19	0	2.460	2.410	-	2.390	2.480	114,000	275,480	2.4165	1.047	1.026	-	1.017	1.056	267,817	1.0286	1.65%
1994-09-16	0	2.420	2.420	2.430	2.420	2.440	50,000	121,200	2.4240	1.030	1.030	1.034	1.030	1.039	117,464	1.0318	-0.82%
1994-09-15	0	2.440	2.440	2.450	2.440	2.470	128,440	314,452	2.4482	1.039	1.039	1.043	1.039	1.051	301,741	1.0421	0.41%
1994-09-14	0	2.530	2.520	2.530	2.500	2.600	534,000	1,363,040	2.5525	1.034	1.030	1.034	1.022	1.063	1,306,139	1.0436	1.20%
1994-09-13	0	2.500	2.460	2.520	2.420	2.500	240,000	588,300	2.4513	1.022	1.006	1.030	0.989	1.022	587,029	1.0022	2.04%
1994-09-12	0	2.450	2.440	2.470	2.450	2.470	136,000	335,600	2.4676	1.002	0.998	1.010	1.002	1.010	332,650	1.0089	-2.00%
1994-09-09	0	2.500	2.470	2.510	2.440	2.500	110,000	271,000	2.4636	1.022	1.010	1.026	0.998	1.022	269,055	1.0072	2.46%
1994-09-08	0	2.440	2.440	2.500	2.360	2.520	518,200	1,246,060	2.4046	0.998	0.998	1.022	0.965	1.030	1,267,493	0.9831	-3.94%
1994-09-07	0	2.540	2.530	2.600	2.520	2.550	166,000	421,100	2.5367	1.038	1.034	1.063	1.030	1.043	406,028	1.0371	0.79%
1994-09-06	0	2.520	2.520	2.600	2.520	2.520	26,000	65,520	2.5200	1.030	1.030	1.063	1.030	1.030	63,595	1.0303	-1.18%
1994-09-05	0	2.550	2.530	2.600	2.550	2.600	154,000	393,760	2.5569	1.043	1.034	1.063	1.043	1.063	376,677	1.0454	1.59%
1994-09-02	0	2.510	2.510	2.540	2.500	2.530	128,000	321,200	2.5094	1.026	1.026	1.038	1.022	1.034	313,082	1.0259	0.00%
1994-09-01	0	2.510	2.510	2.580	2.480	2.540	112,000	281,860	2.5166	1.026	1.026	1.055	1.014	1.038	273,947	1.0289	0.40%
1994-08-31	0	2.500	2.480	2.530	2.500	2.550	264,660	665,631	2.5150	1.022	1.014	1.034	1.022	1.043	647,346	1.0282	0.00%
1994-08-30	0	2.500	2.480	2.530	2.500	2.530	192,000	482,140	2.5111	1.022	1.014	1.034	1.022	1.034	469,623	1.0267	0.00%
1994-08-26	0	2.500	2.490	2.500	2.480	2.520	196,000	488,460	2.4921	1.022	1.018	1.022	1.014	1.030	479,407	1.0189	0.81%
1994-08-25	0	2.480	2.440	2.480	2.460	2.480	96,000	237,060	2.4694	1.014	0.998	1.014	1.006	1.014	234,812	1.0096	2.06%
1994-08-24	0	2.430	2.430	2.460	2.420	2.460	94,000	229,620	2.4428	0.993	0.993	1.006	0.989	1.006	229,920	0.9987	-0.82%
1994-08-23	0	2.450	2.450	2.520	2.450	2.490	52,000	127,940	2.4604	1.002	1.002	1.030	1.002	1.018	127,190	1.0059	-3.16%
1994-08-22	0	2.530	2.510	2.590	2.530	2.530	116,000	293,480	2.5300	1.034	1.026	1.059	1.034	1.034	283,731	1.0344	-0.78%
1994-08-19	0	2.550	2.550	2.590	2.540	2.570	52,000	132,760	2.5531	1.043	1.043	1.059	1.038	1.051	127,190	1.0438	-1.16%
1994-08-18	0	2.580	2.580	2.600	2.580	2.580	22,000	56,760	2.5800	1.055	1.055	1.063	1.055	1.055	53,811	1.0548	0.00%
1994-08-17	0	2.580	2.580	2.600	2.580	2.620	266,000	691,260	2.5987	1.055	1.055	1.063	1.055	1.071	650,624	1.0625	0.00%
1994-08-16	0	2.580	2.560	2.600	2.580	2.600	306,000	791,520	2.5867	1.055	1.047	1.063	1.055	1.063	748,462	1.0575	-2.27%
1994-08-15	0	2.640	2.600	2.640	2.580	2.640	344,000	896,040	2.6048	1.079	1.063	1.079	1.055	1.079	841,408	1.0649	2.33%
1994-08-12	0	2.580	2.580	2.600	2.580	2.620	386,000	1,003,000	2.5984	1.055	1.055	1.063	1.055	1.071	944,138	1.0623	-0.77%
1994-08-11	0	2.600	2.580	2.660	2.600	2.700	598,000	1,563,960	2.6153	1.063	1.055	1.088	1.063	1.104	1,462,680	1.0692	-2.26%
1994-08-10	0	2.660	2.640	2.680	2.660	2.750	312,000	839,360	2.6903	1.088	1.079	1.096	1.088	1.124	763,138	1.0999	0.76%
1994-08-09	0	2.640	2.600	2.640	2.640	2.700	268,000	710,520	2.6512	1.079	1.063	1.079	1.079	1.104	655,516	1.0839	-3.65%
1994-08-08	0	2.740	2.700	2.740	2.740	2.810	576,000	1,600,420	2.7785	1.120	1.104	1.120	1.120	1.149	1,408,869	1.1360	-1.44%
1994-08-05	0	2.780	2.780	2.800	2.770	2.800	626,000	1,739,620	2.7789	1.137	1.137	1.145	1.132	1.145	1,531,167	1.1361	-0.71%
1994-08-04	0	2.800	2.780	2.800	2.750	2.820	946,000	2,641,960	2.7928	1.145	1.137	1.145	1.124	1.153	2,313,872	1.1418	1.08%
1994-08-03	0	2.770	2.750	2.820	2.700	2.870	2,198,000	6,166,360	2.8054	1.132	1.124	1.153	1.104	1.173	5,376,206	1.1470	1.09%
1994-08-02	0	2.740	2.740	2.770	2.630	2.770	650,000	1,767,940	2.7199	1.120	1.120	1.132	1.075	1.132	1,589,870	1.1120	5.38%
1994-08-01	0	2.600	2.600	2.650	2.600	2.690	485,220	1,291,700	2.6621	1.063	1.063	1.083	1.063	1.100	1,186,826	1.0884	-1.52%
1994-07-29	0	2.640	2.590	2.640	2.550	2.640	192,000	498,740	2.5976	1.079	1.059	1.079	1.043	1.079	469,623	1.0620	1.54%
1994-07-28	0	2.600	2.600	2.610	2.600	2.620	414,000	1,079,680	2.6079	1.063	1.063	1.067	1.063	1.071	1,012,625	1.0662	0.00%
1994-07-27	0	2.600	2.560	2.620	2.570	2.630	404,000	1,047,680	2.5933	1.063	1.047	1.071	1.051	1.075	988,165	1.0602	0.00%
1994-07-26	0	2.600	2.550	2.600	2.550	2.600	64,000	163,580	2.5559	1.063	1.043	1.063	1.043	1.063	156,541	1.0450	0.00%
1994-07-25	0	2.600	2.600	2.620	2.600	2.630	40,000	105,020	2.6255	1.063	1.063	1.071	1.063	1.075	97,838	1.0734	0.00%
1994-07-22	0	2.600	2.600	2.620	2.560	2.600	156,000	405,520	2.5995	1.063	1.063	1.071	1.047	1.063	381,569	1.0628	-1.52%
1994-07-21	0	2.640	2.580	2.640	2.520	2.640	112,000	285,520	2.5493	1.079	1.055	1.079	1.030	1.079	273,947	1.0422	3.94%
1994-07-20	0	2.540	2.540	2.570	2.540	2.600	182,000	466,820	2.5649	1.038	1.038	1.051	1.038	1.063	445,164	1.0486	-2.31%
1994-07-19	0	2.600	2.590	2.650	2.600	2.630	46,000	120,200	2.6130	1.063	1.059	1.083	1.063	1.075	112,514	1.0683	-1.14%
1994-07-18	0	2.630	2.600	2.670	2.630	2.690	324,000	866,180	2.6734	1.075	1.063	1.092	1.075	1.100	792,489	1.0930	0.00%
1994-07-15	0	2.630	2.620	2.640	2.600	2.660	282,000	741,480	2.6294	1.075	1.071	1.079	1.063	1.088	689,759	1.0750	3.54%
1994-07-14	0	2.540	2.520	2.590	2.540	2.600	130,000	335,000	2.5769	1.038	1.030	1.059	1.038	1.063	317,974	1.0535	-0.78%
1994-07-13	0	2.560	2.540	2.570	2.530	2.560	120,000	306,900	2.5575	1.047	1.038	1.051	1.034	1.047	293,514	1.0456	1.19%
1994-07-12	0	2.530	2.510	2.550	2.510	2.540	152,000	385,080	2.5334	1.034	1.026	1.043	1.026	1.038	371,785	1.0358	-0.39%
1994-07-11	0	2.540	2.500	2.540	2.480	2.550	114,000	287,640	2.5232	1.038	1.022	1.038	1.014	1.043	278,839	1.0316	2.42%
1994-07-08	0	2.480	2.480	-	2.360	2.440	42,000	101,020	2.4052	1.014	1.014	-	0.965	0.998	102,730	0.9834	3.33%
1994-07-07	0	2.400	2.400	-	2.120	2.400	234,000	536,240	2.2916	0.981	0.981	-	0.867	0.981	572,353	0.9369	7.14%
1994-07-06	0	2.240	2.240	2.250	2.240	2.440	154,000	367,420	2.3858	0.916	0.916	0.920	0.916	0.998	376,677	0.9754	-8.20%
1994-07-05	0	2.440	2.420	2.500	2.440	2.500	208,000	514,960	2.4758	0.998	0.989	1.022	0.998	1.022	508,758	1.0122	-2.40%
1994-07-04	0	2.500	2.500	2.570	2.500	2.580	28,000	71,080	2.5386	1.022	1.022	1.051	1.022	1.055	68,487	1.0379	-3.10%
1994-07-01	0	2.580	2.570	2.600	2.580	2.640	100,000	259,740	2.5974	1.055	1.051	1.063	1.055	1.079	244,595	1.0619	-1.71%
1994-06-30	0	2.625	2.600	2.650	2.575	2.650	384,000	1,007,050	2.6225	1.073	1.063	1.083	1.053	1.083	939,246	1.0722	0.96%
1994-06-29	0	2.600	2.550	2.600	2.525	2.600	190,000	488,800	2.5726	1.063	1.043	1.063	1.032	1.063	464,731	1.0518	-0.95%
1994-06-28	0	2.625	2.600	2.650	2.600	2.750	726,000	1,959,900	2.6996	1.073	1.063	1.083	1.063	1.124	1,775,762	1.1037	-4.55%
1994-06-27	0	2.750	2.725	2.775	2.750	2.800	674,440	1,878,994	2.7860	1.124	1.114	1.135	1.124	1.145	1,649,649	1.1390	-2.65%
1994-06-24	0	2.825	2.825	2.875	2.800	2.925	1,346,000	3,840,100	2.8530	1.155	1.155	1.175	1.145	1.196	3,292,254	1.1664	-1.74%
1994-06-23	0	2.875	2.875	2.900	2.875	2.950	630,000	1,837,150	2.9161	1.175	1.175	1.186	1.175	1.206	1,540,951	1.1922	0.00%
1994-06-22	0	2.875	2.875	2.900	2.825	3.025	2,504,000	7,190,950	2.8718	1.175	1.175	1.186	1.155	1.237	6,124,668	1.1741	1.77%
1994-06-21	0	2.825	2.825	2.850	2.750	2.850	374,000	1,048,950	2.8047	1.155	1.155	1.165	1.124	1.165	914,787	1.1467	0.00%
1994-06-20	0	2.825	2.825	2.850	2.825	2.850	72,000	204,300	2.8375	1.155	1.155	1.165	1.155	1.165	176,109	1.1601	-0.88%
1994-06-17	0	2.850	2.825	2.850	2.700	2.925	420,599	1,186,907	2.8219	1.165	1.155	1.165	1.104	1.196	1,028,766	1.1537	3.64%
1994-06-16	0	2.750	2.750	2.800	2.750	2.900	314,000	880,450	2.8040	1.124	1.124	1.145	1.124	1.186	768,029	1.1464	-3.51%
1994-06-15	0	2.850	2.825	2.875	2.825	2.925	414,000	1,192,000	2.8792	1.165	1.155	1.175	1.155	1.196	1,012,625	1.1771	-1.72%
1994-06-10	0	2.900	2.900	2.925	2.800	3.025	1,414,000	4,103,650	2.9022	1.186	1.186	1.196	1.145	1.237	3,458,579	1.1865	-4.92%
1994-06-09	0	3.050	3.025	3.050	3.025	3.300	1,688,264	5,229,309	3.0974	1.247	1.237	1.247	1.237	1.349	4,129,416	1.2664	-3.66%
1994-06-08	0	3.500	3.475	3.525	3.500	3.600	4,858,000	17,131,500	3.5265	1.294	1.285	1.304	1.294	1.331	13,135,992	1.3042	3.70%
1994-06-07	0	3.375	3.375	3.450	3.225	3.450	4,836,000	15,918,800	3.2917	1.248	1.248	1.276	1.193	1.276	13,076,504	1.2174	4.65%
1994-06-06	0	3.225	3.200	3.225	3.200	3.400	1,034,000	3,403,000	3.2911	1.193	1.183	1.193	1.183	1.257	2,795,927	1.2171	2.38%
1994-06-03	0	3.150	3.150	3.250	2.900	3.250	784,000	2,434,900	3.1057	1.165	1.165	1.202	1.072	1.202	2,119,930	1.1486	10.53%
1994-06-02	0	2.850	2.850	2.925	2.850	3.000	188,000	550,250	2.9269	1.054	1.054	1.082	1.054	1.109	508,350	1.0824	-8.06%
1994-06-01	0	3.100	3.075	3.125	3.075	3.150	152,000	471,600	3.1026	1.146	1.137	1.156	1.137	1.165	411,007	1.1474	-0.80%
1994-05-31	0	3.125	3.050	3.150	3.100	3.200	186,000	586,750	3.1546	1.156	1.128	1.165	1.146	1.183	502,942	1.1666	0.81%
1994-05-30	0	3.100	3.050	3.150	3.075	3.125	138,000	428,750	3.1069	1.146	1.128	1.165	1.137	1.156	373,151	1.1490	-2.36%
1994-05-27	0	3.175	3.175	3.225	3.150	3.250	72,440	231,331	3.1934	1.174	1.174	1.193	1.165	1.202	195,877	1.1810	-1.55%
1994-05-26	0	3.225	3.200	3.225	3.200	3.300	474,000	1,537,600	3.2439	1.193	1.183	1.193	1.183	1.220	1,281,692	1.1997	0.00%
1994-05-25	0	3.225	3.200	3.225	3.200	3.275	278,000	897,400	3.2281	1.193	1.183	1.193	1.183	1.211	751,710	1.1938	-1.53%
1994-05-24	0	3.275	3.250	3.300	3.200	3.350	786,000	2,570,950	3.2709	1.211	1.202	1.220	1.183	1.239	2,125,338	1.2097	-1.50%
1994-05-23	0	3.325	3.325	3.350	3.300	3.475	1,598,000	5,392,150	3.3743	1.230	1.230	1.239	1.220	1.285	4,320,979	1.2479	-1.48%
1994-05-20	0	3.375	3.375	3.400	3.250	3.550	3,552,000	12,180,000	3.4291	1.248	1.248	1.257	1.202	1.313	9,604,579	1.2681	7.14%
1994-05-19	0	3.150	3.125	-	2.925	3.225	1,138,000	3,449,650	3.0313	1.165	1.156	-	1.082	1.193	3,077,143	1.1211	6.78%
1994-05-18	0	2.950	2.850	2.950	2.800	3.050	2,582,000	7,585,950	2.9380	1.091	1.054	1.091	1.036	1.128	6,981,707	1.0865	5.36%
1994-05-17	0	2.800	2.750	2.825	2.700	3.300	2,184,110	6,545,353	2.9968	1.036	1.017	1.045	0.999	1.220	5,905,815	1.1083	7.69%
1994-05-16	0	2.600	2.550	2.650	2.550	2.625	182,000	473,700	2.6027	0.962	0.943	0.980	0.943	0.971	492,127	0.9626	0.97%
1994-05-13	0	2.575	2.450	2.650	2.400	2.650	584,000	1,492,700	2.5560	0.952	0.906	0.980	0.888	0.980	1,579,131	0.9453	9.57%
1994-05-12	0	2.350	2.325	2.375	2.325	2.350	180,000	421,250	2.3403	0.869	0.860	0.878	0.860	0.869	486,719	0.8655	-1.05%
1994-05-11	0	2.375	2.350	2.375	2.350	2.400	210,000	499,900	2.3805	0.878	0.869	0.878	0.869	0.888	567,838	0.8804	3.26%
1994-05-10	0	2.300	2.300	2.350	2.300	2.350	800,000	1,844,300	2.3054	0.851	0.851	0.869	0.851	0.869	2,163,193	0.8526	0.00%
1994-05-09	0	2.300	2.275	2.325	2.200	2.300	126,000	285,650	2.2671	0.851	0.841	0.860	0.814	0.851	340,703	0.8384	0.00%
1994-05-06	0	2.300	2.250	2.325	2.250	2.375	206,000	476,700	2.3141	0.851	0.832	0.860	0.832	0.878	557,022	0.8558	4.55%
1994-05-05	0	2.200	2.150	-	2.050	2.200	234,000	497,800	2.1274	0.814	0.795	-	0.758	0.814	632,734	0.7867	2.33%
1994-05-04	0	2.150	2.075	2.150	2.150	2.300	234,000	522,300	2.2321	0.795	0.767	0.795	0.795	0.851	632,734	0.8255	-4.44%
1994-05-03	0	2.250	2.250	2.300	2.150	2.450	1,186,000	2,637,450	2.2238	0.832	0.832	0.851	0.795	0.906	3,206,934	0.8224	-8.16%
1994-05-02	0	2.450	2.400	2.450	2.450	2.525	204,000	508,900	2.4946	0.906	0.888	0.906	0.906	0.934	551,614	0.9226	-2.00%
1994-04-29	0	2.500	2.475	2.525	2.500	2.625	386,000	987,250	2.5576	0.925	0.915	0.934	0.925	0.971	1,043,741	0.9459	-4.76%
1994-04-28	0	2.625	2.625	2.650	2.600	2.650	520,000	1,369,450	2.6336	0.971	0.971	0.980	0.962	0.980	1,406,076	0.9740	0.96%
1994-04-27	0	2.600	2.575	2.600	2.550	2.650	230,000	600,050	2.6089	0.962	0.952	0.962	0.943	0.980	621,918	0.9648	0.97%
1994-04-26	0	2.575	2.575	2.600	2.575	2.700	500,000	1,301,250	2.6025	0.952	0.952	0.962	0.952	0.999	1,351,996	0.9625	-0.96%
1994-04-25	0	2.600	2.575	2.650	2.600	2.850	1,450,000	3,841,800	2.6495	0.962	0.952	0.980	0.962	1.054	3,920,788	0.9799	-7.14%
1994-04-22	0	2.800	2.775	2.850	2.700	2.825	356,000	981,250	2.7563	1.036	1.026	1.054	0.999	1.045	962,621	1.0194	5.66%
1994-04-21	0	2.650	2.650	2.725	2.600	2.750	574,000	1,528,450	2.6628	0.980	0.980	1.008	0.962	1.017	1,552,091	0.9848	-5.36%
1994-04-20	0	2.800	2.775	2.800	2.800	2.825	450,000	1,262,000	2.8044	1.036	1.026	1.036	1.036	1.045	1,216,796	1.0371	0.00%
1994-04-19	0	2.800	2.800	2.825	2.800	2.900	502,000	1,412,800	2.8143	1.036	1.036	1.045	1.036	1.072	1,357,404	1.0408	-5.88%
1994-04-18	0	2.975	2.925	3.000	2.900	3.125	336,000	996,700	2.9664	1.100	1.082	1.109	1.072	1.156	908,541	1.0970	-4.80%
1994-04-15	0	3.125	3.100	3.125	3.125	3.150	454,000	1,426,700	3.1425	1.156	1.146	1.156	1.156	1.165	1,227,612	1.1622	0.00%
1994-04-14	0	3.125	3.100	3.125	3.125	3.175	120,000	376,000	3.1333	1.156	1.146	1.156	1.156	1.174	324,479	1.1588	0.00%
1994-04-13	0	3.125	3.100	3.125	3.125	3.175	484,000	1,526,650	3.1542	1.156	1.146	1.156	1.156	1.174	1,308,732	1.1665	-0.79%
1994-04-12	0	3.150	3.125	3.175	3.150	3.175	306,000	966,150	3.1574	1.165	1.156	1.174	1.165	1.174	827,421	1.1677	0.00%
1994-04-11	0	3.150	3.125	3.150	3.050	3.175	410,000	1,279,500	3.1207	1.165	1.156	1.165	1.128	1.174	1,108,637	1.1541	0.00%
1994-04-08	0	3.150	3.125	3.150	3.150	3.175	320,000	1,030,650	3.2208	1.165	1.156	1.165	1.165	1.174	865,277	1.1911	-2.33%
1994-04-07	0	3.225	3.200	3.250	3.075	3.225	216,000	683,400	3.1639	1.193	1.183	1.202	1.137	1.193	584,062	1.1701	-0.77%
1994-04-06	0	3.250	3.225	3.250	3.175	3.250	302,000	972,150	3.2190	1.202	1.193	1.202	1.174	1.202	816,606	1.1905	2.36%
1994-03-31	0	3.175	3.150	3.175	3.150	3.325	332,000	1,056,600	3.1825	1.174	1.165	1.174	1.165	1.230	897,725	1.1770	-1.55%
1994-03-30	0	3.225	3.200	3.250	3.200	3.325	360,000	1,176,400	3.2678	1.193	1.183	1.202	1.183	1.230	973,437	1.2085	0.00%
1994-03-29	0	3.225	3.225	3.250	3.175	3.250	486,000	1,566,000	3.2222	1.193	1.193	1.202	1.174	1.202	1,314,140	1.1917	0.78%
1994-03-28	0	3.200	3.200	3.325	3.100	3.550	1,174,000	4,023,750	3.4274	1.183	1.183	1.230	1.146	1.313	3,174,486	1.2675	-3.76%
1994-03-25	0	3.325	3.300	3.325	3.150	3.425	1,426,000	4,673,500	3.2773	1.230	1.220	1.230	1.165	1.267	3,855,892	1.2120	3.91%
1994-03-24	0	3.200	3.175	3.250	3.150	3.425	706,000	2,358,500	3.3407	1.183	1.174	1.202	1.165	1.267	1,909,018	1.2355	-5.19%
1994-03-23	0	3.375	3.350	3.375	3.150	3.550	2,361,540	7,859,670	3.3282	1.248	1.239	1.248	1.165	1.313	6,385,585	1.2308	7.14%
1994-03-22	0	3.150	3.150	3.200	2.875	3.350	2,514,000	8,062,050	3.2069	1.165	1.165	1.183	1.063	1.239	6,797,835	1.1860	10.53%
1994-03-21	0	2.850	2.850	2.875	2.825	3.900	4,884,800	15,671,600	3.2082	1.054	1.054	1.063	1.045	1.442	13,208,459	1.1865	-43.00%
1994-03-18	1	5.000	-	-	-	-	0	0	-	1.849	-	-	-	-	0	-	0.00%
1994-03-17	0	5.000	4.975	5.100	4.975	5.600	1,218,000	6,524,400	5.3567	1.849	1.840	1.886	1.840	2.071	3,293,462	1.9810	-11.50%
1994-03-16	0	5.650	5.450	5.700	5.450	6.250	678,000	4,027,100	5.9397	2.090	2.016	2.108	2.016	2.311	1,833,306	2.1966	-8.87%
1994-03-15	0	6.200	6.200	6.300	6.150	6.550	658,000	4,148,700	6.3050	2.293	2.293	2.330	2.274	2.422	1,779,227	2.3317	-3.88%
1994-03-14	1	6.450	-	-	-	-	0	0	-	2.385	-	-	-	-	0	-	0.00%
1994-03-11	1	6.450	-	-	-	-	0	0	-	2.385	-	-	-	-	0	-	0.00%
1994-03-10	0	6.450	6.400	6.550	6.400	6.500	350,000	2,265,000	6.4714	2.385	2.367	2.422	2.367	2.404	946,397	2.3933	-2.27%
1994-03-09	0	6.600	6.500	6.600	6.350	6.700	1,048,000	6,840,000	6.5267	2.441	2.404	2.441	2.348	2.478	2,833,783	2.4137	2.33%
1994-03-08	0	6.450	6.400	6.600	6.350	6.550	878,000	5,657,500	6.4436	2.385	2.367	2.441	2.348	2.422	2,374,105	2.3830	2.38%
1994-03-07	0	6.300	6.300	6.400	6.300	6.500	338,000	2,165,400	6.4065	2.330	2.330	2.367	2.330	2.404	913,949	2.3693	-0.79%
1994-03-04	0	6.350	6.250	6.350	6.250	6.450	792,240	5,035,116	6.3555	2.348	2.311	2.348	2.311	2.385	2,142,210	2.3504	1.60%
1994-03-03	0	6.250	6.200	6.300	6.200	6.400	626,000	3,929,300	6.2768	2.311	2.293	2.330	2.293	2.367	1,692,699	2.3213	-2.34%
1994-03-02	0	6.400	6.400	6.450	6.350	6.600	426,000	2,765,400	6.4915	2.367	2.367	2.385	2.348	2.441	1,151,900	2.4007	-3.76%
1994-03-01	0	6.650	6.550	6.650	6.600	6.850	338,000	2,265,200	6.7018	2.459	2.422	2.459	2.441	2.533	913,949	2.4785	-2.21%
1994-02-28	0	6.800	6.800	6.900	6.400	7.000	1,316,000	8,908,300	6.7692	2.515	2.515	2.552	2.367	2.589	3,558,453	2.5034	7.94%
1994-02-25	0	6.300	6.300	6.450	6.100	6.300	1,058,000	6,614,400	6.2518	2.330	2.330	2.385	2.256	2.330	2,860,823	2.3121	-2.33%
1994-02-24	0	6.450	6.400	6.600	6.450	6.750	352,000	2,323,500	6.6009	2.385	2.367	2.441	2.385	2.496	951,805	2.4412	-4.44%
1994-02-23	0	6.750	6.650	6.850	6.700	6.900	324,000	2,191,400	6.7636	2.496	2.459	2.533	2.478	2.552	876,093	2.5013	-2.17%
1994-02-22	0	6.900	6.900	7.050	6.750	6.900	526,000	3,594,600	6.8338	2.552	2.552	2.607	2.496	2.552	1,422,300	2.5273	2.22%
1994-02-21	0	6.750	6.750	6.800	6.750	7.050	150,800	1,032,200	6.8448	2.496	2.496	2.515	2.496	2.607	407,762	2.5314	-3.57%
1994-02-18	0	7.000	6.950	7.000	6.950	7.300	324,000	2,280,500	7.0386	2.589	2.570	2.589	2.570	2.700	876,093	2.6030	0.00%
1994-02-17	0	7.000	7.000	7.200	6.900	7.200	354,000	2,484,700	7.0189	2.589	2.589	2.663	2.552	2.663	957,213	2.5958	1.45%
1994-02-16	0	6.900	6.900	6.950	6.900	7.200	830,192	5,842,167	7.0371	2.552	2.552	2.570	2.552	2.663	2,244,832	2.6025	-3.50%
1994-02-15	0	7.150	7.150	7.200	7.100	7.200	172,000	1,225,700	7.1262	2.644	2.644	2.663	2.626	2.663	465,087	2.6354	0.70%
1994-02-14	0	7.100	7.050	7.100	7.050	7.400	428,000	3,092,600	7.2257	2.626	2.607	2.626	2.607	2.737	1,157,308	2.6722	-2.07%
1994-02-09	0	7.250	7.200	7.250	7.000	7.400	1,161,420	8,451,460	7.2768	2.681	2.663	2.681	2.589	2.737	3,140,470	2.6911	0.00%
1994-02-08	0	7.250	7.200	7.300	6.650	7.400	3,024,240	21,568,380	7.1318	2.681	2.663	2.700	2.459	2.737	8,177,520	2.6375	7.41%
1994-02-07	0	6.750	6.750	6.850	6.550	7.000	1,576,000	10,651,000	6.7582	2.496	2.496	2.533	2.422	2.589	4,261,491	2.4994	-0.74%
1994-02-04	0	6.800	6.800	6.900	6.450	6.900	2,022,000	13,352,800	6.6038	2.515	2.515	2.552	2.385	2.552	5,467,471	2.4422	5.43%
1994-02-03	0	6.450	6.400	6.450	6.350	6.900	1,990,000	13,073,200	6.5694	2.385	2.367	2.385	2.348	2.552	5,380,944	2.4295	-3.73%
1994-02-02	0	6.700	6.700	6.800	6.600	6.850	630,100	4,254,540	6.7522	2.478	2.478	2.515	2.441	2.533	1,703,785	2.4971	-1.47%
1994-02-01	0	6.800	6.750	6.850	6.750	6.850	236,592	1,612,778	6.8167	2.515	2.496	2.533	2.496	2.533	639,743	2.5210	-0.73%
1994-01-31	0	6.850	6.800	6.850	6.800	7.000	534,220	3,668,374	6.8668	2.533	2.515	2.533	2.515	2.589	1,444,526	2.5395	-0.72%
1994-01-28	0	6.900	6.800	7.000	6.750	7.050	710,000	4,896,700	6.8968	2.552	2.515	2.589	2.496	2.607	1,919,834	2.5506	-1.43%
1994-01-27	0	7.000	7.000	7.050	7.000	7.200	478,000	3,379,600	7.0703	2.589	2.589	2.607	2.589	2.663	1,292,508	2.6148	-1.41%
1994-01-26	0	7.100	7.050	7.150	7.000	7.350	1,528,000	11,027,500	7.2170	2.626	2.607	2.644	2.589	2.718	4,131,699	2.6690	-2.74%
1994-01-25	0	7.300	7.300	7.350	6.900	7.350	2,222,000	15,869,700	7.1421	2.700	2.700	2.718	2.552	2.718	6,008,270	2.6413	5.80%
1994-01-24	0	6.900	6.850	-	6.600	7.100	990,000	6,757,800	6.8261	2.552	2.533	-	2.441	2.626	2,676,952	2.5244	4.55%
1994-01-21	0	6.600	6.550	6.700	6.550	6.950	1,404,000	9,422,300	6.7110	2.441	2.422	2.478	2.422	2.570	3,796,404	2.4819	0.76%
1994-01-20	0	6.550	6.500	6.600	6.500	7.100	1,214,000	8,176,700	6.7353	2.422	2.404	2.441	2.404	2.626	3,282,646	2.4909	-3.68%
1994-01-19	0	6.800	6.800	6.850	6.800	7.200	775,936	5,420,478	6.9857	2.515	2.515	2.533	2.515	2.663	2,098,125	2.5835	-2.86%
1994-01-18	0	7.000	6.950	7.150	6.800	7.400	1,153,760	8,281,770	7.1781	2.589	2.570	2.644	2.515	2.737	3,119,758	2.6546	-2.10%
1994-01-17	0	7.150	7.100	7.250	6.950	7.500	1,642,400	11,798,100	7.1835	2.644	2.626	2.681	2.570	2.774	4,441,036	2.6566	-0.69%
1994-01-14	0	7.200	7.250	7.300	6.400	7.300	3,351,168	22,891,715	6.8310	2.663	2.681	2.700	2.367	2.700	9,061,531	2.5263	9.09%
1994-01-13	0	6.600	6.600	6.650	6.600	7.550	4,710,000	32,872,400	6.9793	2.441	2.441	2.459	2.441	2.792	12,735,801	2.5811	-10.81%
1994-01-12	0	7.400	7.400	7.450	7.350	7.700	2,282,000	17,057,400	7.4748	2.737	2.737	2.755	2.718	2.848	6,170,509	2.7643	-3.27%
1994-01-11	0	7.650	7.600	7.700	7.500	8.150	3,752,628	29,097,357	7.7539	2.829	2.811	2.848	2.774	3.014	10,147,075	2.8676	-4.97%
1994-01-10	0	8.050	8.000	8.100	7.850	8.650	5,617,820	46,186,428	8.2214	2.977	2.959	2.996	2.903	3.199	15,190,539	3.0405	-4.73%
1994-01-07	0	8.450	8.400	8.450	7.900	8.900	12,181,968	103,441,853	8.4914	3.125	3.107	3.125	2.922	3.291	32,939,941	3.1403	-1.17%
1994-01-06	0	8.550	8.500	8.650	7.550	8.700	15,487,448	125,751,136	8.1196	3.162	3.144	3.199	2.792	3.217	41,877,932	3.0028	15.54%
1994-01-05	0	7.400	7.350	7.400	7.050	8.000	18,561,442	137,141,610	7.3885	2.737	2.718	2.737	2.607	2.959	50,189,986	2.7324	38.32%
1994-01-04	1	5.350	-	-	-	-	0	0	-	1.979	-	-	-	-	0	-	0.00%
1994-01-03	1	5.350	-	-	-	-	0	0	-	1.979	-	-	-	-	0	-

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---