Prices and Webb-site Total Returns

TIAN AN CHINA INVESTMENTS COMPANY LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00028	1987-03-18			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-02	0	4.640	4.570	4.670	4.630	4.670	48,000	223,220	4.6504	4.640	4.570	4.670	4.630	4.670	48,000	4.6504	-2.11%
2026-02-27	0	4.740	4.650	4.740	-	-	0	0	-	4.740	4.650	4.740	-	-	0	-	0.00%
2026-02-26	0	4.740	4.700	4.740	4.640	4.740	63,000	295,030	4.6830	4.740	4.700	4.740	4.640	4.740	63,000	4.6830	0.00%
2026-02-25	0	4.740	4.680	4.750	4.630	4.740	25,000	117,300	4.6920	4.740	4.680	4.750	4.630	4.740	25,000	4.6920	-0.21%
2026-02-24	0	4.750	4.690	4.800	4.750	4.750	2,050	9,665	4.7146	4.750	4.690	4.800	4.750	4.750	2,050	4.7146	1.93%
2026-02-23	0	4.660	4.650	4.680	4.600	4.700	76,000	353,830	4.6557	4.660	4.650	4.680	4.600	4.700	76,000	4.6557	0.65%
2026-02-20	0	4.630	4.590	4.640	4.550	4.640	51,000	233,980	4.5878	4.630	4.590	4.640	4.550	4.640	51,000	4.5878	1.54%
2026-02-16	0	4.560	4.550	4.590	4.560	4.600	26,000	119,520	4.5969	4.560	4.550	4.590	4.560	4.600	26,000	4.5969	-0.65%
2026-02-13	0	4.590	4.540	4.700	-	-	0	0	-	4.590	4.540	4.700	-	-	0	-	0.00%
2026-02-12	0	4.590	4.560	4.700	4.590	4.660	31,000	142,780	4.6058	4.590	4.560	4.700	4.590	4.660	31,000	4.6058	-1.29%
2026-02-11	0	4.650	4.590	4.660	4.510	4.710	78,000	361,540	4.6351	4.650	4.590	4.660	4.510	4.710	78,000	4.6351	-0.64%
2026-02-10	0	4.680	4.610	4.700	4.580	4.710	145,000	670,950	4.6272	4.680	4.610	4.700	4.580	4.710	145,000	4.6272	1.52%
2026-02-09	0	4.610	4.610	4.690	4.610	4.700	33,000	153,710	4.6579	4.610	4.610	4.690	4.610	4.700	33,000	4.6579	-0.86%
2026-02-06	0	4.650	4.650	4.700	4.500	4.700	77,000	356,050	4.6240	4.650	4.650	4.700	4.500	4.700	77,000	4.6240	-0.21%
2026-02-05	0	4.660	4.520	4.720	4.650	4.690	19,000	88,960	4.6821	4.660	4.520	4.720	4.650	4.690	19,000	4.6821	1.30%
2026-02-04	0	4.600	4.510	4.680	4.570	4.660	33,000	152,340	4.6164	4.600	4.510	4.680	4.570	4.660	33,000	4.6164	1.55%
2026-02-03	0	4.530	4.530	4.610	4.500	4.620	47,000	214,600	4.5660	4.530	4.530	4.610	4.500	4.620	47,000	4.5660	0.44%
2026-02-02	0	4.510	4.510	4.540	4.490	4.580	85,000	384,920	4.5285	4.510	4.510	4.540	4.490	4.580	85,000	4.5285	-1.53%
2026-01-30	0	4.580	4.580	4.700	4.510	4.610	110,000	504,340	4.5849	4.580	4.580	4.700	4.510	4.610	110,000	4.5849	-0.65%
2026-01-29	0	4.610	4.610	4.700	4.550	4.650	58,000	267,950	4.6198	4.610	4.610	4.700	4.550	4.650	58,000	4.6198	-0.43%
2026-01-28	0	4.630	4.510	4.650	4.630	4.660	45,000	209,250	4.6500	4.630	4.510	4.650	4.630	4.660	45,000	4.6500	-0.86%
2026-01-27	0	4.670	4.600	4.730	-	-	0	0	-	4.670	4.600	4.730	-	-	0	-	0.00%
2026-01-26	0	4.670	4.670	4.740	4.640	4.750	26,000	122,320	4.7046	4.670	4.670	4.740	4.640	4.750	26,000	4.7046	-1.48%
2026-01-23	0	4.740	4.740	4.750	4.700	4.730	16,000	75,310	4.7069	4.740	4.740	4.750	4.700	4.730	16,000	4.7069	0.42%
2026-01-22	0	4.720	4.720	4.760	4.720	4.770	6,000	28,500	4.7500	4.720	4.720	4.760	4.720	4.770	6,000	4.7500	-1.46%
2026-01-21	0	4.790	4.780	4.880	4.750	4.840	18,000	85,980	4.7767	4.790	4.780	4.880	4.750	4.840	18,000	4.7767	0.84%
2026-01-20	0	4.750	4.740	4.900	-	-	0	0	-	4.750	4.740	4.900	-	-	0	-	0.21%
2026-01-19	0	4.740	4.720	4.780	4.700	4.730	46,000	216,520	4.7070	4.740	4.720	4.780	4.700	4.730	46,000	4.7070	0.64%
2026-01-16	0	4.710	4.710	4.910	4.700	4.880	31,000	146,620	4.7297	4.710	4.710	4.910	4.700	4.880	31,000	4.7297	-0.84%
2026-01-15	0	4.750	4.600	4.750	4.600	4.760	5,000	23,620	4.7240	4.750	4.600	4.750	4.600	4.760	5,000	4.7240	-0.21%
2026-01-14	0	4.760	4.760	4.870	4.620	4.950	65,400	311,916	4.7694	4.760	4.760	4.870	4.620	4.950	65,400	4.7694	3.25%
2026-01-13	0	4.610	4.610	4.650	4.580	4.620	119,000	547,800	4.6034	4.610	4.610	4.650	4.580	4.620	119,000	4.6034	0.66%
2026-01-12	0	4.580	4.560	4.600	-	-	0	0	-	4.580	4.560	4.600	-	-	0	-	0.66%
2026-01-09	0	4.550	4.510	4.600	4.500	4.550	10,000	45,450	4.5450	4.550	4.510	4.600	4.500	4.550	10,000	4.5450	0.66%
2026-01-08	0	4.520	4.520	4.590	4.510	4.620	29,000	132,250	4.5603	4.520	4.520	4.590	4.510	4.620	29,000	4.5603	-1.09%
2026-01-07	0	4.570	4.560	4.660	4.540	4.660	35,000	159,840	4.5669	4.570	4.560	4.660	4.540	4.660	35,000	4.5669	0.00%
2026-01-06	0	4.570	4.510	4.680	-	-	0	0	-	4.570	4.510	4.680	-	-	0	-	0.00%
2026-01-05	0	4.570	4.520	4.680	4.570	4.570	3,000	13,710	4.5700	4.570	4.520	4.680	4.570	4.570	3,000	4.5700	-0.65%
2026-01-02	0	4.600	4.590	4.680	4.500	4.600	26,000	119,360	4.5908	4.600	4.590	4.680	4.500	4.600	26,000	4.5908	0.00%
2025-12-31	0	4.600	4.600	4.630	4.550	4.600	108,000	496,190	4.5944	4.600	4.600	4.630	4.550	4.600	108,000	4.5944	1.77%
2025-12-30	0	4.520	4.500	4.640	4.510	4.520	15,018	67,830	4.5166	4.520	4.500	4.640	4.510	4.520	15,018	4.5166	0.00%
2025-12-29	0	4.520	4.510	4.650	4.510	4.530	16,000	72,400	4.5250	4.520	4.510	4.650	4.510	4.530	16,000	4.5250	-0.22%
2025-12-24	0	4.530	4.530	4.700	-	-	0	0	-	4.530	4.530	4.700	-	-	0	-	0.22%
2025-12-23	0	4.520	4.520	4.690	4.520	4.580	19,000	86,220	4.5379	4.520	4.520	4.690	4.520	4.580	19,000	4.5379	-0.66%
2025-12-22	0	4.550	4.550	4.710	4.530	4.690	45,000	207,560	4.6124	4.550	4.550	4.710	4.530	4.690	45,000	4.6124	0.66%
2025-12-19	0	4.520	4.520	4.580	4.520	4.600	145,000	661,670	4.5632	4.520	4.520	4.580	4.520	4.600	145,000	4.5632	0.22%
2025-12-18	0	4.510	4.520	4.570	4.510	4.600	183,000	837,730	4.5778	4.510	4.520	4.570	4.510	4.600	183,000	4.5778	0.00%
2025-12-17	0	4.510	4.510	4.580	4.510	4.520	8,000	36,180	4.5225	4.510	4.510	4.580	4.510	4.520	8,000	4.5225	-0.44%
2025-12-16	0	4.530	4.510	4.820	4.510	4.600	60,000	272,900	4.5483	4.530	4.510	4.820	4.510	4.600	60,000	4.5483	-2.58%
2025-12-15	0	4.650	4.510	4.690	4.660	4.660	18,000	83,880	4.6600	4.650	4.510	4.690	4.660	4.660	18,000	4.6600	0.00%
2025-12-12	0	4.650	4.500	4.900	4.480	4.650	54,000	249,580	4.6219	4.650	4.500	4.900	4.480	4.650	54,000	4.6219	2.20%
2025-12-11	0	4.550	4.400	4.560	4.550	4.560	8,887	40,421	4.5483	4.550	4.400	4.560	4.550	4.560	8,887	4.5483	-0.22%
2025-12-10	0	4.560	4.550	4.700	4.560	4.570	6,000	27,410	4.5683	4.560	4.550	4.700	4.560	4.570	6,000	4.5683	-0.22%
2025-12-09	0	4.570	4.570	4.630	-	-	0	0	-	4.570	4.570	4.630	-	-	0	-	0.00%
2025-12-08	0	4.570	4.570	4.810	4.560	4.640	6,000	27,550	4.5917	4.570	4.570	4.810	4.560	4.640	6,000	4.5917	-1.51%
2025-12-05	0	4.640	4.560	4.800	-	-	0	0	-	4.640	4.560	4.800	-	-	0	-	0.00%
2025-12-04	0	4.640	4.560	4.680	-	-	0	0	-	4.640	4.560	4.680	-	-	0	-	0.00%
2025-12-03	0	4.640	4.550	4.650	4.550	4.640	24,000	109,460	4.5608	4.640	4.550	4.650	4.550	4.640	24,000	4.5608	1.53%
2025-12-02	0	4.570	4.570	4.740	4.570	4.850	56,000	258,460	4.6154	4.570	4.570	4.740	4.570	4.850	56,000	4.6154	0.44%
2025-12-01	0	4.550	4.540	4.640	4.540	4.640	7,000	32,200	4.6000	4.550	4.540	4.640	4.540	4.640	7,000	4.6000	0.22%
2025-11-28	0	4.540	4.540	4.580	4.540	4.570	39,000	177,800	4.5590	4.540	4.540	4.580	4.540	4.570	39,000	4.5590	-0.22%
2025-11-27	0	4.550	4.550	4.650	4.550	4.710	47,400	218,354	4.6066	4.550	4.550	4.650	4.550	4.710	47,400	4.6066	-2.57%
2025-11-26	0	4.670	4.650	4.790	4.620	4.680	71,000	330,950	4.6613	4.670	4.650	4.790	4.620	4.680	71,000	4.6613	-0.21%
2025-11-25	0	4.680	4.680	4.740	4.530	4.720	191,000	880,290	4.6088	4.680	4.680	4.740	4.530	4.720	191,000	4.6088	3.31%
2025-11-24	0	4.530	4.530	4.570	4.530	4.630	150,000	686,330	4.5755	4.530	4.530	4.570	4.530	4.630	150,000	4.5755	-2.16%
2025-11-21	0	4.630	4.620	4.700	4.630	4.680	56,000	260,650	4.6545	4.630	4.620	4.700	4.630	4.680	56,000	4.6545	-2.53%
2025-11-20	0	4.750	4.750	4.800	4.720	4.780	200,000	945,700	4.7285	4.750	4.750	4.800	4.720	4.780	200,000	4.7285	3.04%
2025-11-19	0	4.610	4.600	4.660	4.610	4.660	19,000	88,160	4.6400	4.610	4.600	4.660	4.610	4.660	19,000	4.6400	0.22%
2025-11-18	0	4.600	4.600	4.650	4.490	4.600	116,500	529,340	4.5437	4.600	4.600	4.650	4.490	4.600	116,500	4.5437	0.00%
2025-11-17	0	4.600	4.600	4.650	4.550	4.650	27,000	124,290	4.6033	4.600	4.600	4.650	4.550	4.650	27,000	4.6033	1.10%
2025-11-14	0	4.550	4.550	4.600	4.550	4.600	53,000	242,460	4.5747	4.550	4.550	4.600	4.550	4.600	53,000	4.5747	2.02%
2025-11-13	0	4.460	4.420	4.520	4.420	4.520	97,000	432,500	4.4588	4.460	4.420	4.520	4.420	4.520	97,000	4.4588	0.68%
2025-11-12	0	4.430	4.410	4.500	4.410	4.500	130,000	576,610	4.4355	4.430	4.410	4.500	4.410	4.500	130,000	4.4355	0.00%
2025-11-11	0	4.430	4.420	4.600	4.420	4.500	118,890	527,578	4.4375	4.430	4.420	4.600	4.420	4.500	118,890	4.4375	-0.89%
2025-11-10	0	4.470	4.430	4.480	4.420	4.520	230,526	1,030,611	4.4707	4.470	4.430	4.480	4.420	4.520	230,526	4.4707	-0.89%
2025-11-07	0	4.510	4.510	4.560	4.500	4.600	53,000	240,920	4.5457	4.510	4.510	4.560	4.500	4.600	53,000	4.5457	-1.53%
2025-11-06	0	4.580	4.560	4.580	4.540	4.630	41,030	189,708	4.6236	4.580	4.560	4.580	4.540	4.630	41,030	4.6236	-0.65%
2025-11-05	0	4.610	4.520	4.610	4.500	4.610	170,000	769,460	4.5262	4.610	4.520	4.610	4.500	4.610	170,000	4.5262	1.54%
2025-11-04	0	4.540	4.540	4.650	4.520	4.650	61,000	280,770	4.6028	4.540	4.540	4.650	4.520	4.650	61,000	4.6028	-0.87%
2025-11-03	0	4.580	4.570	4.620	4.520	4.600	9,000	41,270	4.5856	4.580	4.570	4.620	4.520	4.600	9,000	4.5856	0.88%
2025-10-31	0	4.540	4.540	4.620	4.510	4.630	60,000	274,960	4.5827	4.540	4.540	4.620	4.510	4.630	60,000	4.5827	-1.30%
2025-10-30	0	4.600	4.560	4.700	4.560	4.600	21,000	95,870	4.5652	4.600	4.560	4.700	4.560	4.600	21,000	4.5652	0.88%
2025-10-28	0	4.560	4.550	4.700	4.550	4.600	12,000	54,720	4.5600	4.560	4.550	4.700	4.550	4.600	12,000	4.5600	-1.08%
2025-10-27	0	4.610	4.610	4.700	4.590	4.610	15,000	69,110	4.6073	4.610	4.610	4.700	4.590	4.610	15,000	4.6073	0.22%
2025-10-24	0	4.600	4.590	4.680	4.580	4.630	39,000	179,500	4.6026	4.600	4.590	4.680	4.580	4.630	39,000	4.6026	-1.08%
2025-10-23	0	4.650	4.600	4.690	4.570	4.650	125,000	575,620	4.6050	4.650	4.600	4.690	4.570	4.650	125,000	4.6050	-0.64%
2025-10-22	0	4.680	4.640	4.720	4.650	4.680	21,800	101,548	4.6582	4.680	4.640	4.720	4.650	4.680	21,800	4.6582	-2.30%
2025-10-21	0	4.790	4.650	4.790	4.630	4.800	103,600	486,212	4.6932	4.790	4.650	4.790	4.630	4.800	103,600	4.6932	1.48%
2025-10-20	0	4.720	4.670	4.800	4.630	4.720	29,000	135,780	4.6821	4.720	4.670	4.800	4.630	4.720	29,000	4.6821	1.07%
2025-10-17	0	4.670	4.670	4.830	4.650	4.740	68,000	318,990	4.6910	4.670	4.670	4.830	4.650	4.740	68,000	4.6910	-4.69%
2025-10-16	0	4.900	4.700	4.900	4.640	4.900	79,000	369,630	4.6789	4.900	4.700	4.900	4.640	4.900	79,000	4.6789	4.26%
2025-10-15	0	4.700	4.700	4.770	4.700	4.710	11,240	52,848	4.7018	4.700	4.700	4.770	4.700	4.710	11,240	4.7018	0.43%
2025-10-14	0	4.680	4.680	4.770	4.680	4.800	36,950	174,937	4.7344	4.680	4.680	4.770	4.680	4.800	36,950	4.7344	-0.85%
2025-10-13	0	4.720	4.720	4.770	4.630	4.730	83,000	390,030	4.6992	4.720	4.720	4.770	4.630	4.730	83,000	4.6992	-1.67%
2025-10-10	0	4.800	4.800	4.900	4.780	4.860	19,000	91,840	4.8337	4.800	4.800	4.900	4.780	4.860	19,000	4.8337	-3.03%
2025-10-09	0	4.950	4.860	4.950	4.860	4.980	114,104	563,521	4.9387	4.950	4.860	4.950	4.860	4.980	114,104	4.9387	-0.80%
2025-10-08	0	4.990	4.910	4.990	4.910	5.020	98,000	487,695	4.9765	4.990	4.910	4.990	4.910	5.020	98,000	4.9765	0.00%
2025-10-06	0	4.990	4.870	4.990	-	-	0	0	-	4.990	4.870	4.990	-	-	0	-	-0.20%
2025-10-03	0	5.000	4.840	5.000	4.830	5.000	47,000	230,150	4.8968	5.000	4.840	5.000	4.830	5.000	47,000	4.8968	1.83%
2025-10-02	0	4.910	4.910	5.000	4.910	5.040	156,000	781,080	5.0069	4.910	4.910	5.000	4.910	5.040	156,000	5.0069	-2.39%
2025-09-30	0	5.030	4.920	5.030	4.900	5.050	149,000	744,720	4.9981	5.030	4.920	5.030	4.900	5.050	149,000	4.9981	2.24%
2025-09-29	0	4.920	4.920	4.980	4.900	4.990	57,000	281,980	4.9470	4.920	4.920	4.980	4.900	4.990	57,000	4.9470	-0.81%
2025-09-26	0	4.960	4.820	5.020	4.800	4.960	93,000	452,730	4.8681	4.960	4.820	5.020	4.800	4.960	93,000	4.8681	0.40%
2025-09-25	0	4.940	4.900	4.940	4.800	5.040	162,000	793,620	4.8989	4.940	4.900	4.940	4.800	5.040	162,000	4.8989	-2.37%
2025-09-24	0	5.060	4.880	5.060	4.890	5.060	76,000	378,730	4.9833	5.060	4.880	5.060	4.890	5.060	76,000	4.9833	2.22%
2025-09-23	0	4.950	4.900	4.950	4.880	5.000	132,000	650,000	4.9242	4.950	4.900	4.950	4.880	5.000	132,000	4.9242	-1.39%
2025-09-22	0	5.020	4.980	5.030	4.960	5.070	111,000	555,170	5.0015	5.020	4.980	5.030	4.960	5.070	111,000	5.0015	-0.99%
2025-09-19	0	5.070	5.070	5.130	5.070	5.160	164,000	836,060	5.0979	5.070	5.070	5.130	5.070	5.160	164,000	5.0979	-2.69%
2025-09-18	0	5.210	5.200	5.220	5.210	5.420	9,035	48,209	5.3358	5.210	5.200	5.220	5.210	5.420	9,035	5.3358	-2.07%
2025-09-17	0	5.320	5.320	5.360	5.220	5.360	138,000	734,730	5.3241	5.320	5.320	5.360	5.220	5.360	138,000	5.3241	-0.56%
2025-09-16	0	5.350	5.250	5.350	5.270	5.360	58,000	309,470	5.3357	5.350	5.250	5.350	5.270	5.360	58,000	5.3357	-0.19%
2025-09-15	0	5.360	5.240	5.360	5.240	5.360	63,000	333,040	5.2863	5.360	5.240	5.360	5.240	5.360	63,000	5.2863	0.00%
2025-09-12	0	5.360	5.260	5.360	5.240	5.370	33,000	174,340	5.2830	5.360	5.260	5.360	5.240	5.370	33,000	5.2830	-0.37%
2025-09-11	0	5.380	5.280	5.380	5.210	5.420	39,000	207,680	5.3251	5.380	5.280	5.380	5.210	5.420	39,000	5.3251	-0.19%
2025-09-10	0	5.390	5.190	5.390	5.200	5.390	32,000	167,810	5.2441	5.390	5.190	5.390	5.200	5.390	32,000	5.2441	3.45%
2025-09-09	0	5.210	5.170	5.250	5.100	5.250	125,000	645,920	5.1674	5.210	5.170	5.250	5.100	5.250	125,000	5.1674	0.58%
2025-09-08	0	5.180	5.180	5.290	5.130	5.250	83,000	431,460	5.1983	5.180	5.180	5.290	5.130	5.250	83,000	5.1983	-1.33%
2025-09-05	0	5.250	5.110	5.250	5.090	5.300	328,000	1,701,730	5.1882	5.250	5.110	5.250	5.090	5.300	328,000	5.1882	0.38%
2025-09-04	0	5.230	5.160	5.230	5.160	5.320	102,000	532,210	5.2177	5.230	5.160	5.230	5.160	5.320	102,000	5.2177	-1.13%
2025-09-03	0	5.290	5.190	5.290	5.100	5.340	155,000	817,530	5.2744	5.290	5.190	5.290	5.100	5.340	155,000	5.2744	3.32%
2025-09-02	0	5.120	5.120	5.210	5.080	5.230	180,000	934,000	5.1889	5.120	5.120	5.210	5.080	5.230	180,000	5.1889	-2.10%
2025-09-01	0	5.230	5.200	5.230	5.170	5.300	150,800	788,264	5.2272	5.230	5.200	5.230	5.170	5.300	150,800	5.2272	-0.38%
2025-08-29	0	5.250	5.040	5.250	5.150	5.260	84,000	439,340	5.2302	5.250	5.040	5.250	5.150	5.260	84,000	5.2302	1.94%
2025-08-28	0	5.150	5.110	5.150	4.980	5.180	307,000	1,565,640	5.0998	5.150	5.110	5.150	4.980	5.180	307,000	5.0998	-0.19%
2025-08-27	0	5.160	5.160	5.210	5.160	5.350	260,000	1,359,390	5.2284	5.160	5.160	5.210	5.160	5.350	260,000	5.2284	-1.90%
2025-08-26	0	5.260	5.220	5.270	5.180	5.300	139,001	727,145	5.2312	5.260	5.220	5.270	5.180	5.300	139,001	5.2312	-0.57%
2025-08-25	0	5.290	5.280	5.290	5.200	5.460	631,000	3,349,550	5.3083	5.290	5.280	5.290	5.200	5.460	631,000	5.3083	-2.04%
2025-08-22	0	5.400	5.320	5.420	5.250	5.490	402,000	2,139,060	5.3210	5.400	5.320	5.420	5.250	5.490	402,000	5.3210	-1.10%
2025-08-21	0	5.460	5.450	5.460	5.350	5.500	532,000	2,889,890	5.4321	5.460	5.450	5.460	5.350	5.500	532,000	5.4321	0.92%
2025-08-20	0	5.410	5.370	5.410	5.310	5.550	618,000	3,351,690	5.4234	5.410	5.370	5.410	5.310	5.550	618,000	5.4234	0.74%
2025-08-19	0	5.370	5.310	5.370	5.170	5.390	593,000	3,154,300	5.3192	5.370	5.310	5.370	5.170	5.390	593,000	5.3192	0.75%
2025-08-18	0	5.330	5.290	5.340	5.090	5.380	1,116,000	5,875,410	5.2647	5.330	5.290	5.340	5.090	5.380	1,116,000	5.2647	3.70%
2025-08-15	0	5.140	5.140	5.230	5.040	5.350	2,039,143	10,474,374	5.1367	5.140	5.140	5.230	5.040	5.350	2,039,143	5.1367	7.53%
2025-08-14	0	4.780	4.720	4.780	4.740	4.780	241,000	1,149,590	4.7701	4.780	4.720	4.780	4.740	4.780	241,000	4.7701	0.00%
2025-08-13	0	4.780	4.740	4.780	4.690	4.800	233,000	1,113,820	4.7803	4.780	4.740	4.780	4.690	4.800	233,000	4.7803	0.63%
2025-08-12	0	4.750	4.750	4.800	4.700	4.800	159,000	753,460	4.7387	4.750	4.750	4.800	4.700	4.800	159,000	4.7387	0.85%
2025-08-11	0	4.710	4.710	4.740	4.660	4.740	271,000	1,276,900	4.7118	4.710	4.710	4.740	4.660	4.740	271,000	4.7118	0.21%
2025-08-08	0	4.700	4.690	4.730	4.620	4.700	74,000	346,030	4.6761	4.700	4.690	4.730	4.620	4.700	74,000	4.6761	0.43%
2025-08-07	0	4.680	4.680	4.720	4.680	4.700	109,000	515,390	4.7283	4.680	4.680	4.720	4.680	4.700	109,000	4.7283	0.00%
2025-08-06	0	4.680	4.670	4.680	4.680	4.700	97,000	455,460	4.6955	4.680	4.670	4.680	4.680	4.700	97,000	4.6955	-0.43%
2025-08-05	0	4.700	4.660	4.700	4.610	4.750	242,000	1,133,180	4.6826	4.700	4.660	4.700	4.610	4.750	242,000	4.6826	1.08%
2025-08-04	0	4.650	4.620	4.680	4.610	4.690	85,000	394,920	4.6461	4.650	4.620	4.680	4.610	4.690	85,000	4.6461	-0.64%
2025-08-01	0	4.680	4.650	4.700	4.650	4.720	602,000	2,827,390	4.6967	4.680	4.650	4.700	4.650	4.720	602,000	4.6967	2.63%
2025-07-31	0	4.560	4.550	4.600	4.560	4.650	161,000	739,940	4.5959	4.560	4.550	4.600	4.560	4.650	161,000	4.5959	-1.94%
2025-07-30	0	4.650	4.610	4.650	4.580	4.650	121,000	561,070	4.6369	4.650	4.610	4.650	4.580	4.650	121,000	4.6369	0.22%
2025-07-29	0	4.640	4.620	4.640	4.560	4.650	217,000	1,002,440	4.6195	4.640	4.620	4.640	4.560	4.650	217,000	4.6195	0.00%
2025-07-28	0	4.640	4.620	4.640	4.480	4.650	247,000	1,124,170	4.5513	4.640	4.620	4.640	4.480	4.650	247,000	4.5513	2.20%
2025-07-25	0	4.540	4.520	4.570	4.500	4.570	67,000	303,460	4.5293	4.540	4.520	4.570	4.500	4.570	67,000	4.5293	-0.44%
2025-07-24	0	4.560	4.510	4.560	4.510	4.560	127,000	574,150	4.5209	4.560	4.510	4.560	4.510	4.560	127,000	4.5209	1.11%
2025-07-23	0	4.510	4.510	4.530	4.440	4.550	216,000	977,480	4.5254	4.510	4.510	4.530	4.440	4.550	216,000	4.5254	-1.31%
2025-07-22	0	4.570	4.510	4.560	4.460	4.580	246,000	1,113,320	4.5257	4.570	4.510	4.560	4.460	4.580	246,000	4.5257	0.66%
2025-07-21	0	4.540	4.520	4.570	4.510	4.600	228,000	1,042,770	4.5736	4.540	4.520	4.570	4.510	4.600	228,000	4.5736	0.00%
2025-07-18	0	4.540	4.480	4.540	4.480	4.540	75,000	338,340	4.5112	4.540	4.480	4.540	4.480	4.540	75,000	4.5112	0.22%
2025-07-17	0	4.530	4.470	4.540	4.480	4.540	72,000	324,770	4.5107	4.530	4.470	4.540	4.480	4.540	72,000	4.5107	1.12%
2025-07-16	0	4.480	4.460	4.500	4.450	4.500	24,000	107,270	4.4696	4.480	4.460	4.500	4.450	4.500	24,000	4.4696	-0.44%
2025-07-15	0	4.500	4.460	4.500	4.450	4.590	89,000	405,410	4.5552	4.500	4.460	4.500	4.450	4.590	89,000	4.5552	-0.66%
2025-07-14	0	4.530	4.520	4.530	4.500	4.560	166,000	753,840	4.5412	4.530	4.520	4.530	4.500	4.560	166,000	4.5412	0.89%
2025-07-11	0	4.490	4.430	4.540	4.430	4.540	131,000	585,670	4.4708	4.490	4.430	4.540	4.430	4.540	131,000	4.4708	1.58%
2025-07-10	0	4.420	4.420	4.490	4.410	4.490	92,000	408,950	4.4451	4.420	4.420	4.490	4.410	4.490	92,000	4.4451	-1.78%
2025-07-09	0	4.500	4.450	4.500	4.480	4.500	45,000	202,300	4.4956	4.500	4.450	4.500	4.480	4.500	45,000	4.4956	0.00%
2025-07-08	0	4.500	4.450	4.500	4.370	4.500	43,000	190,440	4.4288	4.500	4.450	4.500	4.370	4.500	43,000	4.4288	-0.88%
2025-07-07	0	4.540	4.420	4.540	4.380	4.540	43,000	190,380	4.4274	4.540	4.420	4.540	4.380	4.540	43,000	4.4274	1.34%
2025-07-04	0	4.480	4.480	4.490	4.480	4.620	259,000	1,179,940	4.5558	4.480	4.480	4.490	4.480	4.620	259,000	4.5558	-0.67%
2025-07-03	0	4.510	4.500	4.510	4.450	4.650	544,000	2,469,470	4.5395	4.510	4.500	4.510	4.450	4.650	544,000	4.5395	3.68%
2025-07-02	0	4.350	4.350	4.370	4.320	4.430	229,000	996,400	4.3511	4.350	4.350	4.370	4.320	4.430	229,000	4.3511	0.69%
2025-06-30	0	4.320	4.260	4.330	4.230	4.320	34,000	145,190	4.2703	4.320	4.260	4.330	4.230	4.320	34,000	4.2703	1.65%
2025-06-27	0	4.250	4.250	4.350	4.210	4.310	16,662	70,713	4.2440	4.250	4.250	4.350	4.210	4.310	16,662	4.2440	0.00%
2025-06-26	0	4.250	4.250	4.350	4.170	4.250	235,000	997,140	4.2431	4.250	4.250	4.350	4.170	4.250	235,000	4.2431	0.00%
2025-06-25	0	4.250	4.250	4.290	4.230	4.250	69,000	292,600	4.2406	4.250	4.250	4.290	4.230	4.250	69,000	4.2406	0.47%
2025-06-24	0	4.230	4.210	4.290	4.230	4.330	91,017	387,161	4.2537	4.230	4.210	4.290	4.230	4.330	91,017	4.2537	-2.31%
2025-06-23	0	4.330	4.270	4.330	4.230	4.330	52,000	223,500	4.2981	4.330	4.270	4.330	4.230	4.330	52,000	4.2981	1.17%
2025-06-20	0	4.280	4.270	4.300	4.240	4.400	91,000	393,120	4.3200	4.280	4.270	4.300	4.240	4.400	91,000	4.3200	1.42%
2025-06-19	0	4.220	4.220	4.290	4.210	4.240	73,000	311,590	4.2684	4.220	4.220	4.290	4.210	4.240	73,000	4.2684	-2.76%
2025-06-18	0	4.340	4.240	4.340	4.220	4.340	29,000	123,040	4.2428	4.340	4.240	4.340	4.220	4.340	29,000	4.2428	2.12%
2025-06-17	0	4.250	4.230	4.300	4.240	4.290	50,000	213,350	4.2670	4.250	4.230	4.300	4.240	4.290	50,000	4.2670	-0.47%
2025-06-16	0	4.270	4.260	4.300	4.260	4.370	62,400	267,548	4.2876	4.270	4.260	4.300	4.260	4.370	62,400	4.2876	-0.70%
2025-06-13	0	4.300	4.290	4.310	4.260	4.370	92,000	399,670	4.3442	4.300	4.290	4.310	4.260	4.370	92,000	4.3442	0.47%
2025-06-12	0	4.280	4.260	4.290	4.270	4.350	417,000	1,788,150	4.2881	4.280	4.260	4.290	4.270	4.350	417,000	4.2881	-0.23%
2025-06-11	0	4.290	4.300	4.350	4.290	4.360	387,000	1,671,580	4.3193	4.290	4.300	4.350	4.290	4.360	387,000	4.3193	-3.60%
2025-06-10	0	4.450	4.270	4.450	4.260	4.470	313,000	1,378,750	4.4050	4.450	4.270	4.450	4.260	4.470	313,000	4.4050	2.06%
2025-06-09	0	4.360	4.270	4.360	4.230	4.450	266,000	1,150,150	4.3239	4.360	4.270	4.360	4.230	4.450	266,000	4.3239	0.46%
2025-06-06	0	4.340	4.340	4.390	4.260	4.370	267,000	1,148,180	4.3003	4.340	4.340	4.390	4.260	4.370	267,000	4.3003	-0.69%
2025-06-05	0	4.370	4.370	4.390	4.370	4.410	63,000	276,690	4.3919	4.370	4.370	4.390	4.370	4.410	63,000	4.3919	-0.91%
2025-06-04	0	4.410	4.400	4.410	4.200	4.510	558,000	2,404,950	4.3099	4.410	4.400	4.410	4.200	4.510	558,000	4.3099	3.76%
2025-06-03	0	4.250	4.250	4.300	4.230	4.300	15,000	64,180	4.2787	4.250	4.250	4.300	4.230	4.300	15,000	4.2787	0.71%
2025-06-02	0	4.220	4.210	4.220	4.190	4.440	259,000	1,098,610	4.2417	4.220	4.210	4.220	4.190	4.440	259,000	4.2417	-0.24%
2025-05-30	0	4.230	4.150	4.230	4.080	4.150	130,000	535,730	4.1210	4.230	4.150	4.230	4.080	4.150	130,000	4.1210	2.42%
2025-05-29	0	4.130	4.130	4.200	4.130	4.200	172,000	714,740	4.1555	4.130	4.130	4.200	4.130	4.200	172,000	4.1555	-2.59%
2025-05-28	0	4.240	4.210	4.240	4.200	4.250	15,000	63,530	4.2353	4.240	4.210	4.240	4.200	4.250	15,000	4.2353	0.00%
2025-05-27	0	4.240	4.240	4.270	4.240	4.300	129,000	548,480	4.2518	4.240	4.240	4.270	4.240	4.300	129,000	4.2518	-1.85%
2025-05-26	0	4.320	4.320	4.360	4.320	4.320	7,034	30,385	4.3197	4.320	4.320	4.360	4.320	4.320	7,034	4.3197	-0.92%
2025-05-23	0	4.360	4.340	4.400	4.300	4.320	3,371	14,481	4.2958	4.360	4.340	4.400	4.300	4.320	3,371	4.2958	0.69%
2025-05-22	0	4.330	4.330	4.400	4.310	4.330	59,000	254,880	4.3200	4.330	4.330	4.400	4.310	4.330	59,000	4.3200	-2.04%
2025-05-21	0	4.420	4.340	4.440	4.310	4.450	8,000	35,250	4.4063	4.420	4.340	4.440	4.310	4.450	8,000	4.4063	-0.67%
2025-05-20	0	4.450	4.350	4.510	4.300	4.450	50,000	218,090	4.3618	4.450	4.350	4.510	4.300	4.450	50,000	4.3618	3.25%
2025-05-19	0	4.310	4.310	4.350	4.310	4.360	41,000	177,210	4.3222	4.310	4.310	4.350	4.310	4.360	41,000	4.3222	-2.27%
2025-05-16	0	4.410	4.400	4.480	4.340	4.410	4,000	17,520	4.3800	4.410	4.400	4.480	4.340	4.410	4,000	4.3800	0.46%
2025-05-15	0	4.390	4.320	4.400	4.310	4.410	59,000	259,430	4.3971	4.390	4.320	4.400	4.310	4.410	59,000	4.3971	-3.09%
2025-05-14	0	4.530	4.510	4.530	4.400	4.530	39,000	173,420	4.4467	4.530	4.510	4.530	4.400	4.530	39,000	4.4467	2.95%
2025-05-13	0	4.400	4.380	4.420	4.380	4.420	142,000	624,320	4.3966	4.400	4.380	4.420	4.380	4.420	142,000	4.3966	1.85%
2025-05-12	0	4.320	4.010	4.320	4.230	4.330	45,000	192,720	4.2827	4.320	4.010	4.320	4.230	4.330	45,000	4.2827	0.47%
2025-05-09	0	4.300	4.220	4.300	4.200	4.300	52,000	220,300	4.2365	4.300	4.220	4.300	4.200	4.300	52,000	4.2365	0.94%
2025-05-08	0	4.260	4.240	4.340	-	-	0	0	-	4.260	4.240	4.340	-	-	0	-	0.47%
2025-05-07	0	4.240	4.240	4.320	4.240	4.240	11,000	46,640	4.2400	4.240	4.240	4.320	4.240	4.240	11,000	4.2400	0.71%
2025-05-06	0	4.210	4.210	4.330	4.190	4.260	26,400	111,128	4.2094	4.210	4.210	4.330	4.190	4.260	26,400	4.2094	-1.17%
2025-05-02	0	4.260	4.230	4.290	4.190	4.300	59,000	248,560	4.2129	4.260	4.230	4.290	4.190	4.300	59,000	4.2129	-0.23%
2025-04-30	0	4.270	4.300	4.380	4.240	4.300	31,000	132,090	4.2610	4.270	4.300	4.380	4.240	4.300	31,000	4.2610	0.71%
2025-04-29	0	4.240	4.240	4.380	4.240	4.240	12,000	50,880	4.2400	4.240	4.240	4.380	4.240	4.240	12,000	4.2400	0.00%
2025-04-28	0	4.240	4.240	4.290	4.240	4.280	59,000	251,440	4.2617	4.240	4.240	4.290	4.240	4.280	59,000	4.2617	-1.40%
2025-04-25	0	4.300	4.300	4.330	4.250	4.350	72,000	308,160	4.2800	4.300	4.300	4.330	4.250	4.350	72,000	4.2800	1.18%
2025-04-24	0	4.250	4.250	4.350	4.070	4.250	54,000	227,080	4.2052	4.250	4.250	4.350	4.070	4.250	54,000	4.2052	-0.93%
2025-04-23	0	4.290	4.200	4.290	4.200	4.300	68,400	292,800	4.2807	4.290	4.200	4.290	4.200	4.300	68,400	4.2807	2.39%
2025-04-22	0	4.190	4.190	4.300	4.160	4.190	15,000	62,620	4.1747	4.190	4.190	4.300	4.160	4.190	15,000	4.1747	1.70%
2025-04-17	0	4.120	4.070	4.130	4.080	4.140	45,000	184,370	4.0971	4.120	4.070	4.130	4.080	4.140	45,000	4.0971	-0.72%
2025-04-16	0	4.150	4.120	4.150	4.090	4.150	34,000	140,540	4.1335	4.150	4.120	4.150	4.090	4.150	34,000	4.1335	0.24%
2025-04-15	0	4.140	4.080	4.140	4.060	4.150	31,000	127,280	4.1058	4.140	4.080	4.140	4.060	4.150	31,000	4.1058	0.00%
2025-04-14	0	4.140	4.100	4.140	4.110	4.140	8,000	33,060	4.1325	4.140	4.100	4.140	4.110	4.140	8,000	4.1325	1.72%
2025-04-11	0	4.070	3.990	4.080	3.890	4.080	45,000	182,640	4.0587	4.070	3.990	4.080	3.890	4.080	45,000	4.0587	0.00%
2025-04-10	0	4.070	4.000	4.120	4.000	4.050	17,000	68,250	4.0147	4.070	4.000	4.120	4.000	4.050	17,000	4.0147	3.04%
2025-04-09	0	3.950	3.950	4.020	3.880	3.990	134,000	528,700	3.9455	3.950	3.950	4.020	3.880	3.990	134,000	3.9455	-1.25%
2025-04-08	0	4.000	3.970	4.000	3.950	4.010	57,000	227,280	3.9874	4.000	3.970	4.000	3.950	4.010	57,000	3.9874	1.01%
2025-04-07	0	3.960	3.960	3.990	3.960	4.220	300,000	1,230,290	4.1010	3.960	3.960	3.990	3.960	4.220	300,000	4.1010	-8.76%
2025-04-03	0	4.340	4.330	4.390	4.250	4.340	37,000	159,460	4.3097	4.340	4.330	4.390	4.250	4.340	37,000	4.3097	1.17%
2025-04-02	0	4.390	4.370	4.390	4.320	4.460	1,143,000	4,964,720	4.3436	4.290	4.270	4.290	4.222	4.358	1,169,643	4.2446	-0.90%
2025-04-01	0	4.430	4.430	4.460	4.320	4.500	319,000	1,393,020	4.3668	4.329	4.329	4.358	4.222	4.397	326,436	4.2674	2.55%
2025-03-31	0	4.320	4.320	4.340	4.250	4.330	251,000	1,073,100	4.2753	4.222	4.222	4.241	4.153	4.231	256,851	4.1779	-0.46%
2025-03-28	0	4.340	4.260	4.340	4.250	4.340	36,000	155,270	4.3131	4.241	4.163	4.241	4.153	4.241	36,839	4.2148	0.46%
2025-03-27	0	4.320	4.320	4.340	4.290	4.340	58,000	251,050	4.3284	4.222	4.222	4.241	4.192	4.241	59,352	4.2299	-0.46%
2025-03-26	0	4.340	4.330	4.340	4.300	4.340	61,000	264,530	4.3366	4.241	4.231	4.241	4.202	4.241	62,422	4.2378	0.00%
2025-03-25	0	4.340	4.320	4.340	4.330	4.350	133,000	577,590	4.3428	4.241	4.222	4.241	4.231	4.251	136,100	4.2439	-0.46%
2025-03-24	0	4.360	4.360	4.370	4.350	4.470	220,000	964,020	4.3819	4.261	4.261	4.270	4.251	4.368	225,128	4.2821	-2.68%
2025-03-21	0	4.480	4.480	4.570	4.440	4.550	199,520	901,528	4.5185	4.378	4.378	4.466	4.339	4.446	204,171	4.4156	-1.97%
2025-03-20	0	4.570	4.530	4.570	4.570	4.620	53,000	243,680	4.5977	4.466	4.427	4.466	4.466	4.515	54,235	4.4930	-1.30%
2025-03-19	0	4.630	4.570	4.630	4.550	4.770	230,000	1,081,820	4.7036	4.525	4.466	4.525	4.446	4.661	235,361	4.5964	-0.64%
2025-03-18	0	4.660	4.650	4.660	4.610	4.790	308,000	1,448,780	4.7038	4.554	4.544	4.554	4.505	4.681	315,179	4.5967	1.75%
2025-03-17	0	4.580	4.580	4.640	4.480	4.620	759,600	3,476,442	4.5767	4.476	4.476	4.534	4.378	4.515	777,306	4.4724	4.33%
2025-03-14	0	4.390	4.390	4.540	4.370	4.500	962,000	4,267,890	4.4365	4.290	4.290	4.437	4.270	4.397	984,424	4.3354	-1.79%
2025-03-13	0	4.470	4.430	4.470	4.400	4.520	74,600	333,954	4.4766	4.368	4.329	4.368	4.300	4.417	76,339	4.3746	-1.97%
2025-03-12	0	4.560	4.520	4.560	4.510	4.600	115,000	528,310	4.5940	4.456	4.417	4.456	4.407	4.495	117,681	4.4894	0.00%
2025-03-11	0	4.560	4.510	4.690	4.500	4.600	14,086	63,915	4.5375	4.456	4.407	4.583	4.397	4.495	14,414	4.4341	0.22%
2025-03-10	0	4.550	4.550	4.600	4.550	4.640	150,000	689,770	4.5985	4.446	4.446	4.495	4.446	4.534	153,497	4.4937	-1.94%
2025-03-07	0	4.640	4.640	4.670	4.610	4.630	13,000	60,090	4.6223	4.534	4.534	4.564	4.505	4.525	13,303	4.5170	0.22%
2025-03-06	0	4.630	4.620	4.690	4.600	4.650	33,160	152,878	4.6103	4.525	4.515	4.583	4.495	4.544	33,933	4.5053	0.87%
2025-03-05	0	4.590	4.550	4.600	4.550	4.620	27,867	127,121	4.5617	4.485	4.446	4.495	4.446	4.515	28,517	4.4578	-0.65%
2025-03-04	0	4.620	4.620	4.650	4.620	4.680	8,000	37,380	4.6725	4.515	4.515	4.544	4.515	4.573	8,186	4.5661	-1.28%
2025-03-03	0	4.680	4.650	4.700	4.670	4.700	63,000	295,730	4.6941	4.573	4.544	4.593	4.564	4.593	64,469	4.5872	0.21%
2025-02-28	0	4.670	4.670	4.780	4.610	4.670	34,000	157,390	4.6291	4.564	4.564	4.671	4.505	4.564	34,793	4.5237	-1.27%
2025-02-27	0	4.730	4.640	4.730	4.630	4.730	40,000	188,120	4.7030	4.622	4.534	4.622	4.525	4.622	40,932	4.5959	0.00%
2025-02-26	0	4.730	4.720	4.780	4.600	4.780	150,406	709,161	4.7150	4.622	4.612	4.671	4.495	4.671	153,912	4.6076	0.64%
2025-02-25	0	4.700	4.560	4.700	-	-	0	0	-	4.593	4.456	4.593	-	-	0	-	-0.21%
2025-02-24	0	4.710	4.600	4.710	4.580	4.720	18,000	83,340	4.6300	4.603	4.495	4.603	4.476	4.612	18,420	4.5245	-0.21%
2025-02-21	0	4.720	4.610	4.720	4.570	4.720	69,052	322,096	4.6645	4.612	4.505	4.612	4.466	4.612	70,662	4.5583	2.16%
2025-02-20	0	4.620	4.600	4.690	4.570	4.690	107,000	493,650	4.6136	4.515	4.495	4.583	4.466	4.583	109,494	4.5085	-2.12%
2025-02-19	0	4.720	4.660	4.720	4.450	4.720	32,000	149,740	4.6794	4.612	4.554	4.612	4.349	4.612	32,746	4.5728	-1.67%
2025-02-18	0	4.800	4.670	4.800	4.600	4.800	34,400	160,994	4.6801	4.691	4.564	4.691	4.495	4.691	35,202	4.5735	2.13%
2025-02-17	0	4.700	4.700	4.770	4.680	4.700	92,600	434,622	4.6935	4.593	4.593	4.661	4.573	4.593	94,759	4.5866	0.00%
2025-02-14	0	4.700	4.700	4.750	4.560	4.760	219,000	1,005,370	4.5907	4.593	4.593	4.642	4.456	4.652	224,105	4.4862	0.86%
2025-02-13	0	4.660	4.550	4.660	4.550	4.800	105,000	489,950	4.6662	4.554	4.446	4.554	4.446	4.691	107,448	4.5599	0.22%
2025-02-12	0	4.650	4.650	4.790	4.540	4.710	78,556	365,059	4.6471	4.544	4.544	4.681	4.437	4.603	80,387	4.5413	0.00%
2025-02-11	0	4.650	4.640	4.650	4.510	4.730	167,000	780,080	4.6711	4.544	4.534	4.544	4.407	4.622	170,893	4.5647	1.09%
2025-02-10	0	4.600	4.500	4.600	4.400	4.600	168,262	766,741	4.5568	4.495	4.397	4.495	4.300	4.495	172,184	4.4530	1.32%
2025-02-07	0	4.540	4.530	4.540	4.510	4.520	24,000	108,390	4.5163	4.437	4.427	4.437	4.407	4.417	24,559	4.4134	0.44%
2025-02-06	0	4.520	4.520	4.640	4.500	4.520	25,000	112,520	4.5008	4.417	4.417	4.534	4.397	4.417	25,583	4.3983	0.22%
2025-02-05	0	4.510	4.440	4.980	4.510	4.520	16,000	72,190	4.5119	4.407	4.339	4.867	4.407	4.417	16,373	4.4091	0.22%
2025-02-04	0	4.500	4.480	4.580	4.480	4.510	14,000	62,980	4.4986	4.397	4.378	4.476	4.378	4.407	14,326	4.3961	0.00%
2025-02-03	0	4.500	4.500	4.550	4.410	4.620	39,640	179,816	4.5362	4.397	4.397	4.446	4.310	4.515	40,564	4.4329	-3.02%
2025-01-28	0	4.640	4.610	4.690	4.640	4.640	1,000	4,640	4.6400	4.534	4.505	4.583	4.534	4.534	1,023	4.5343	-0.22%
2025-01-27	0	4.650	4.620	4.650	4.600	4.700	90,000	420,600	4.6733	4.544	4.515	4.544	4.495	4.593	92,098	4.5669	1.09%
2025-01-24	0	4.600	4.510	4.600	4.510	4.600	13,000	59,710	4.5931	4.495	4.407	4.495	4.407	4.495	13,303	4.4885	0.44%
2025-01-23	0	4.580	4.500	4.580	4.500	4.580	16,000	72,080	4.5050	4.476	4.397	4.476	4.397	4.476	16,373	4.4024	2.92%
2025-01-22	0	4.450	4.450	4.570	4.450	4.590	37,000	167,920	4.5384	4.349	4.349	4.466	4.349	4.485	37,862	4.4350	-3.05%
2025-01-21	0	4.590	4.560	4.590	4.440	4.610	106,406	486,888	4.5758	4.485	4.456	4.485	4.339	4.505	108,886	4.4715	4.08%
2025-01-20	0	4.410	4.310	4.410	4.420	4.420	10,000	44,200	4.4200	4.310	4.212	4.310	4.319	4.319	10,233	4.3193	1.38%
2025-01-17	0	4.350	4.320	4.490	4.310	4.340	25,000	108,410	4.3364	4.251	4.222	4.388	4.212	4.241	25,583	4.2376	0.23%
2025-01-16	0	4.340	4.330	4.400	4.300	4.330	10,000	43,040	4.3040	4.241	4.231	4.300	4.202	4.231	10,233	4.2060	0.70%
2025-01-15	0	4.310	4.180	4.450	-	-	2,000	8,560	4.2800	4.212	4.085	4.349	-	-	2,047	4.1825	0.70%
2025-01-14	0	4.280	4.170	4.280	4.090	4.280	36,000	148,500	4.1250	4.183	4.075	4.183	3.997	4.183	36,839	4.0310	1.90%
2025-01-13	0	4.200	4.140	4.200	4.140	4.200	22,000	91,190	4.1450	4.104	4.046	4.104	4.046	4.104	22,513	4.0506	0.00%
2025-01-10	0	4.200	4.130	4.200	4.130	4.200	22,715	94,481	4.1594	4.104	4.036	4.104	4.036	4.104	23,244	4.0647	-1.18%
2025-01-09	0	4.250	4.180	4.260	4.250	4.260	25,000	106,340	4.2536	4.153	4.085	4.163	4.153	4.163	25,583	4.1567	-0.23%
2025-01-08	0	4.260	4.150	4.260	4.150	4.260	21,000	88,000	4.1905	4.163	4.055	4.163	4.055	4.163	21,490	4.0950	1.43%
2025-01-07	0	4.200	4.070	4.200	4.040	4.200	16,000	65,960	4.1225	4.104	3.977	4.104	3.948	4.104	16,373	4.0286	-1.41%
2025-01-06	0	4.260	4.120	4.260	4.280	4.300	13,000	55,840	4.2954	4.163	4.026	4.163	4.183	4.202	13,303	4.1975	-2.29%
2025-01-03	0	4.360	4.360	4.450	4.350	4.350	3,000	13,050	4.3500	4.261	4.261	4.349	4.251	4.251	3,070	4.2509	0.23%
2025-01-02	0	4.350	4.350	4.400	4.270	4.400	16,000	69,960	4.3725	4.251	4.251	4.300	4.173	4.300	16,373	4.2729	-1.14%
2024-12-31	0	4.400	4.400	4.450	4.340	4.400	149,000	651,010	4.3692	4.300	4.300	4.349	4.241	4.300	152,473	4.2697	4.27%
2024-12-30	0	4.220	4.220	4.340	4.050	4.300	64,100	269,408	4.2029	4.124	4.124	4.241	3.958	4.202	65,594	4.1072	4.20%
2024-12-27	0	4.050	4.030	4.190	3.900	4.100	266,000	1,075,170	4.0420	3.958	3.938	4.095	3.811	4.007	272,200	3.9499	4.11%
2024-12-24	0	3.890	3.890	3.930	3.890	3.890	13,000	50,570	3.8900	3.801	3.801	3.840	3.801	3.801	13,303	3.8014	0.00%
2024-12-23	0	3.890	3.850	3.890	3.800	3.880	100,400	386,460	3.8492	3.801	3.762	3.801	3.713	3.792	102,740	3.7615	2.37%
2024-12-20	0	3.800	3.800	3.820	3.720	3.810	55,000	207,820	3.7785	3.713	3.713	3.733	3.635	3.723	56,282	3.6925	-1.04%
2024-12-19	0	3.840	3.840	3.850	3.800	3.890	57,000	217,670	3.8188	3.753	3.753	3.762	3.713	3.801	58,329	3.7318	0.00%
2024-12-18	0	3.840	3.800	3.850	-	-	0	0	-	3.753	3.713	3.762	-	-	0	-	0.00%
2024-12-17	0	3.840	3.800	3.880	3.790	3.850	21,000	80,610	3.8386	3.753	3.713	3.792	3.704	3.762	21,490	3.7511	0.26%
2024-12-16	0	3.830	3.790	3.840	3.830	3.870	38,000	145,950	3.8408	3.743	3.704	3.753	3.743	3.782	38,886	3.7533	-0.26%
2024-12-13	0	3.840	3.790	3.880	3.800	3.860	15,000	58,220	3.8813	3.753	3.704	3.792	3.713	3.772	15,350	3.7929	-1.03%
2024-12-12	0	3.880	3.790	3.880	3.810	3.880	23,000	89,130	3.8752	3.792	3.704	3.792	3.723	3.792	23,536	3.7869	0.52%
2024-12-11	0	3.860	3.790	3.860	3.780	3.860	106,000	405,310	3.8237	3.772	3.704	3.772	3.694	3.772	108,471	3.7366	-0.26%
2024-12-10	0	3.870	3.870	3.920	3.830	3.930	244,000	939,730	3.8514	3.782	3.782	3.831	3.743	3.840	249,688	3.7636	-0.77%
2024-12-09	0	3.900	3.900	3.910	3.780	3.900	77,000	297,480	3.8634	3.811	3.811	3.821	3.694	3.811	78,795	3.7754	0.00%
2024-12-06	0	3.900	3.850	3.940	3.860	3.940	33,000	129,240	3.9164	3.811	3.762	3.850	3.772	3.850	33,769	3.8272	-0.26%
2024-12-05	0	3.910	3.840	3.940	-	-	0	0	-	3.821	3.753	3.850	-	-	0	-	0.51%
2024-12-04	0	3.890	3.860	3.940	-	-	0	0	-	3.801	3.772	3.850	-	-	0	-	0.00%
2024-12-03	0	3.890	3.860	3.930	3.840	3.840	9,000	34,560	3.8400	3.801	3.772	3.840	3.753	3.753	9,210	3.7525	-1.27%
2024-12-02	0	3.940	3.750	3.940	-	-	0	0	-	3.850	3.665	3.850	-	-	0	-	0.00%
2024-11-29	0	3.940	3.710	3.950	3.700	3.950	22,000	86,520	3.9327	3.850	3.625	3.860	3.616	3.860	22,513	3.8431	3.68%
2024-11-28	0	3.800	3.780	3.900	-	-	0	0	-	3.713	3.694	3.811	-	-	0	-	0.00%
2024-11-27	0	3.800	3.770	3.950	3.780	3.970	7,000	27,030	3.8614	3.713	3.684	3.860	3.694	3.880	7,163	3.7735	0.53%
2024-11-26	0	3.780	3.710	3.970	3.780	3.780	20,000	75,600	3.7800	3.694	3.625	3.880	3.694	3.694	20,466	3.6939	0.00%
2024-11-25	0	3.780	3.760	3.960	-	-	0	0	-	3.694	3.674	3.870	-	-	0	-	1.07%
2024-11-22	0	3.740	3.740	3.800	3.600	3.770	7,600	28,350	3.7303	3.655	3.655	3.713	3.518	3.684	7,777	3.6453	-0.80%
2024-11-21	0	3.770	3.750	3.840	3.750	3.770	21,000	78,950	3.7595	3.684	3.665	3.753	3.665	3.684	21,490	3.6739	0.53%
2024-11-20	0	3.750	3.750	3.880	3.750	3.770	49,000	184,250	3.7602	3.665	3.665	3.792	3.665	3.684	50,142	3.6746	0.00%
2024-11-19	0	3.750	3.750	3.880	-	-	0	0	-	3.665	3.665	3.792	-	-	0	-	0.54%
2024-11-18	0	3.730	3.720	3.860	-	-	0	0	-	3.645	3.635	3.772	-	-	0	-	0.00%
2024-11-15	0	3.730	3.730	3.900	-	-	0	0	-	3.645	3.645	3.811	-	-	0	-	0.27%
2024-11-14	0	3.720	3.720	3.890	3.700	3.720	63,000	233,280	3.7029	3.635	3.635	3.801	3.616	3.635	64,469	3.6185	-1.33%
2024-11-13	0	3.770	3.770	3.900	3.770	3.810	22,000	83,330	3.7877	3.684	3.684	3.811	3.684	3.723	22,513	3.7014	-1.31%
2024-11-12	0	3.820	3.810	3.890	3.820	3.870	71,000	273,380	3.8504	3.733	3.723	3.801	3.733	3.782	72,655	3.7627	-2.05%
2024-11-11	0	3.900	3.850	3.900	3.840	3.910	22,000	85,530	3.8877	3.811	3.762	3.811	3.753	3.821	22,513	3.7992	-1.76%
2024-11-08	0	3.970	3.880	3.970	-	-	0	0	-	3.880	3.792	3.880	-	-	0	-	-0.25%
2024-11-07	0	3.980	3.900	3.980	3.860	3.980	61,000	238,980	3.9177	3.889	3.811	3.889	3.772	3.889	62,422	3.8285	2.05%
2024-11-06	0	3.900	3.900	3.990	3.900	3.930	14,000	54,770	3.9121	3.811	3.811	3.899	3.811	3.840	14,326	3.8230	-2.01%
2024-11-05	0	3.980	3.980	4.000	3.890	3.980	34,000	135,000	3.9706	3.889	3.889	3.909	3.801	3.889	34,793	3.8801	0.00%
2024-11-04	0	3.980	3.860	3.980	-	-	0	0	-	3.889	3.772	3.889	-	-	0	-	-0.50%
2024-11-01	0	4.000	3.860	4.020	-	-	0	0	-	3.909	3.772	3.928	-	-	0	-	0.00%
2024-10-31	0	4.000	4.000	4.020	3.950	4.000	18,000	71,870	3.9928	3.909	3.909	3.928	3.860	3.909	18,420	3.9018	1.27%
2024-10-30	0	3.950	3.950	4.000	3.880	3.950	43,000	167,250	3.8895	3.860	3.860	3.909	3.792	3.860	44,002	3.8009	0.25%
2024-10-29	0	3.940	3.940	4.000	3.850	3.940	24,000	93,970	3.9154	3.850	3.850	3.909	3.762	3.850	24,559	3.8262	-0.51%
2024-10-28	0	3.960	3.960	4.000	3.900	4.000	273,000	1,088,780	3.9882	3.870	3.870	3.909	3.811	3.909	279,364	3.8974	0.00%
2024-10-25	0	3.960	3.830	3.990	3.960	3.960	1,000	3,960	3.9600	3.870	3.743	3.899	3.870	3.870	1,023	3.8698	0.25%
2024-10-24	0	3.950	3.950	3.990	3.840	3.950	48,000	185,570	3.8660	3.860	3.860	3.899	3.753	3.860	49,119	3.7780	-0.50%
2024-10-23	0	3.970	3.900	4.000	3.900	3.970	5,000	19,710	3.9420	3.880	3.811	3.909	3.811	3.880	5,117	3.8522	-0.50%
2024-10-22	0	3.990	3.880	4.000	-	-	0	0	-	3.899	3.792	3.909	-	-	0	-	0.00%
2024-10-21	0	3.990	3.900	4.000	-	-	0	0	-	3.899	3.811	3.909	-	-	0	-	0.00%
2024-10-18	0	3.990	3.990	4.000	3.880	3.990	10,000	38,910	3.8910	3.899	3.899	3.909	3.792	3.899	10,233	3.8024	-0.25%
2024-10-17	0	4.000	3.860	4.000	3.980	4.000	17,000	67,680	3.9812	3.909	3.772	3.909	3.889	3.909	17,396	3.8905	2.56%
2024-10-16	0	3.900	3.850	3.980	3.800	3.950	78,000	305,650	3.9186	3.811	3.762	3.889	3.713	3.860	79,818	3.8293	0.78%
2024-10-15	0	3.870	3.850	3.890	3.810	4.060	63,000	250,390	3.9744	3.782	3.762	3.801	3.723	3.968	64,469	3.8839	-2.76%
2024-10-14	0	3.980	3.980	4.050	3.980	4.050	21,000	84,910	4.0433	3.889	3.889	3.958	3.889	3.958	21,490	3.9512	-1.73%
2024-10-10	0	4.050	4.050	4.110	4.000	4.070	118,000	472,960	4.0081	3.958	3.958	4.016	3.909	3.977	120,751	3.9168	-0.74%
2024-10-09	0	4.080	4.050	4.130	4.010	4.140	31,000	126,200	4.0710	3.987	3.958	4.036	3.919	4.046	31,723	3.9782	-1.45%
2024-10-08	0	4.140	4.080	4.140	4.070	4.140	31,000	127,860	4.1245	4.046	3.987	4.046	3.977	4.046	31,723	4.0306	-6.33%
2024-10-07	0	4.420	4.380	4.420	4.340	4.510	279,600	1,239,446	4.4329	4.319	4.280	4.319	4.241	4.407	286,117	4.3319	0.45%
2024-10-04	0	4.400	4.400	4.410	4.200	4.410	296,000	1,294,250	4.3725	4.300	4.300	4.310	4.104	4.310	302,900	4.2729	4.76%
2024-10-03	0	4.200	4.160	4.200	4.110	4.230	278,600	1,170,880	4.2027	4.104	4.065	4.104	4.016	4.134	285,094	4.1070	0.00%
2024-10-02	0	4.200	4.170	4.200	4.150	4.400	463,000	1,990,030	4.2981	4.104	4.075	4.104	4.055	4.300	473,793	4.2002	1.20%
2024-09-30	0	4.150	4.030	4.170	4.010	4.190	394,000	1,612,780	4.0934	4.055	3.938	4.075	3.919	4.095	403,184	4.0001	3.75%
2024-09-27	0	4.000	3.900	4.000	3.880	4.050	334,000	1,342,330	4.0190	3.909	3.811	3.909	3.792	3.958	341,786	3.9274	0.00%
2024-09-26	0	4.000	3.970	4.000	3.960	4.100	212,000	849,060	4.0050	3.909	3.880	3.909	3.870	4.007	216,942	3.9138	1.52%
2024-09-25	0	3.940	3.840	3.950	3.940	4.040	128,000	510,610	3.9891	3.850	3.753	3.860	3.850	3.948	130,984	3.8983	-2.48%
2024-09-24	0	4.040	4.040	4.060	3.970	4.060	123,000	494,560	4.0208	3.948	3.948	3.968	3.880	3.968	125,867	3.9292	0.75%
2024-09-23	0	4.010	3.940	4.010	3.940	4.030	136,000	544,400	4.0029	3.919	3.850	3.919	3.850	3.938	139,170	3.9118	2.30%
2024-09-20	0	3.920	3.820	3.950	3.700	4.030	106,000	420,510	3.9671	3.831	3.733	3.860	3.616	3.938	108,471	3.8767	1.03%
2024-09-19	0	3.880	3.750	3.880	3.560	3.910	76,000	290,980	3.8287	3.792	3.665	3.792	3.479	3.821	77,772	3.7415	9.30%
2024-09-17	0	3.550	3.500	3.530	3.500	3.560	20,400	72,374	3.5477	3.469	3.420	3.450	3.420	3.479	20,876	3.4669	1.72%
2024-09-16	0	3.490	3.490	3.590	3.440	3.580	36,000	126,100	3.5028	3.411	3.411	3.508	3.362	3.498	36,839	3.4230	-3.86%
2024-09-13	0	3.630	3.600	3.630	3.580	3.710	44,000	160,040	3.6373	3.547	3.518	3.547	3.498	3.625	45,026	3.5544	-3.20%
2024-09-12	0	3.750	3.710	3.750	-	-	0	0	-	3.665	3.625	3.665	-	-	0	-	0.00%
2024-09-11	0	3.750	3.750	3.780	3.580	3.750	56,000	205,370	3.6673	3.665	3.665	3.694	3.498	3.665	57,305	3.5838	-0.27%
2024-09-10	0	3.760	3.650	3.770	-	-	0	0	-	3.674	3.567	3.684	-	-	0	-	0.00%
2024-09-09	0	3.760	3.720	3.790	3.720	3.830	6,000	22,640	3.7733	3.674	3.635	3.704	3.635	3.743	6,140	3.6874	-1.57%
2024-09-05	0	3.820	3.780	3.880	3.790	3.820	31,000	117,650	3.7952	3.733	3.694	3.792	3.704	3.733	31,723	3.7087	0.53%
2024-09-04	0	3.800	3.800	3.840	3.800	3.860	20,000	76,730	3.8365	3.713	3.713	3.753	3.713	3.772	20,466	3.7491	-2.56%
2024-09-03	0	3.900	3.830	3.940	-	-	0	0	-	3.811	3.743	3.850	-	-	0	-	0.00%
2024-09-02	0	3.900	3.840	3.950	3.830	3.990	10,000	39,740	3.9740	3.811	3.753	3.860	3.743	3.899	10,233	3.8835	-2.26%
2024-08-30	0	3.990	3.860	4.000	3.820	3.990	31,000	122,570	3.9539	3.899	3.772	3.909	3.733	3.899	31,723	3.8638	2.31%
2024-08-29	0	3.900	3.900	3.940	3.800	3.900	54,000	208,460	3.8604	3.811	3.811	3.850	3.713	3.811	55,259	3.7724	0.78%
2024-08-28	0	3.870	3.830	3.870	3.830	3.880	7,000	27,080	3.8686	3.782	3.743	3.782	3.743	3.792	7,163	3.7804	0.26%
2024-08-27	0	3.860	3.860	3.870	3.860	3.870	20,000	77,220	3.8610	3.772	3.772	3.782	3.772	3.782	20,466	3.7731	0.26%
2024-08-26	0	3.850	3.800	3.890	3.810	3.850	11,000	42,030	3.8209	3.762	3.713	3.801	3.723	3.762	11,256	3.7339	-1.03%
2024-08-23	0	3.890	3.890	3.960	3.730	3.890	15,000	57,530	3.8353	3.801	3.801	3.870	3.645	3.801	15,350	3.7480	-0.26%
2024-08-22	0	3.900	3.850	3.920	3.870	3.910	54,000	210,600	3.9000	3.811	3.762	3.831	3.782	3.821	55,259	3.8112	-0.51%
2024-08-21	0	3.920	3.920	4.000	3.830	3.920	48,000	187,210	3.9002	3.831	3.831	3.909	3.743	3.831	49,119	3.8114	0.00%
2024-08-20	0	3.920	3.900	3.970	3.920	3.920	11,000	43,120	3.9200	3.831	3.811	3.880	3.831	3.831	11,256	3.8307	-2.00%
2024-08-19	0	4.000	3.930	4.000	-	-	0	0	-	3.909	3.840	3.909	-	-	0	-	0.00%
2024-08-16	0	4.000	3.900	4.000	-	-	0	0	-	3.909	3.811	3.909	-	-	0	-	0.00%
2024-08-15	0	4.000	3.900	4.000	-	-	0	0	-	3.909	3.811	3.909	-	-	0	-	0.00%
2024-08-14	0	4.000	3.910	4.000	-	-	0	0	-	3.909	3.821	3.909	-	-	0	-	-0.74%
2024-08-13	0	4.030	3.900	4.030	3.900	4.030	26,000	103,900	3.9962	3.938	3.811	3.938	3.811	3.938	26,606	3.9051	2.54%
2024-08-12	0	3.930	3.830	3.940	3.850	3.990	137,000	535,560	3.9092	3.840	3.743	3.850	3.762	3.899	140,193	3.8201	1.81%
2024-08-09	0	3.860	3.830	3.860	-	-	0	0	-	3.772	3.743	3.772	-	-	0	-	0.00%
2024-08-08	0	3.860	3.830	3.950	-	-	0	0	-	3.772	3.743	3.860	-	-	0	-	0.26%
2024-08-07	0	3.850	3.830	3.860	3.830	3.850	15,000	57,750	3.8500	3.762	3.743	3.772	3.743	3.762	15,350	3.7623	-0.26%
2024-08-06	0	3.860	3.800	3.910	3.800	3.860	8,000	30,820	3.8525	3.772	3.713	3.821	3.713	3.772	8,186	3.7647	0.26%
2024-08-05	0	3.850	3.730	3.930	3.800	3.940	38,200	146,978	3.8476	3.762	3.645	3.840	3.713	3.850	39,090	3.7599	-3.51%
2024-08-02	0	3.990	3.960	4.000	3.940	3.990	134,000	528,970	3.9475	3.899	3.870	3.909	3.850	3.899	137,124	3.8576	-0.25%
2024-08-01	0	4.000	3.980	4.030	3.960	4.000	42,000	167,420	3.9862	3.909	3.889	3.938	3.870	3.909	42,979	3.8954	-0.25%
2024-07-31	0	4.010	4.010	4.030	3.950	4.010	7,000	27,890	3.9843	3.919	3.919	3.938	3.860	3.919	7,163	3.8935	0.75%
2024-07-30	0	3.980	3.970	4.030	3.970	4.030	102,600	410,638	4.0023	3.889	3.880	3.938	3.880	3.938	104,992	3.9112	-0.75%
2024-07-29	0	4.010	3.950	4.030	3.950	4.030	20,500	81,770	3.9888	3.919	3.860	3.938	3.860	3.938	20,978	3.8979	-0.50%
2024-07-26	0	4.030	4.000	4.050	3.980	4.030	26,000	104,280	4.0108	3.938	3.909	3.958	3.889	3.938	26,606	3.9194	0.00%
2024-07-25	0	4.030	3.940	4.050	3.970	4.030	43,000	172,270	4.0063	3.938	3.850	3.958	3.880	3.938	44,002	3.9150	0.00%
2024-07-24	0	4.030	3.960	4.030	4.000	4.030	27,000	108,700	4.0259	3.938	3.870	3.938	3.909	3.938	27,629	3.9342	0.75%
2024-07-23	0	4.000	3.950	4.060	-	-	0	0	-	3.909	3.860	3.968	-	-	0	-	0.00%
2024-07-22	0	4.000	4.000	4.050	4.000	4.000	5,000	20,000	4.0000	3.909	3.909	3.958	3.909	3.909	5,117	3.9089	0.50%
2024-07-19	0	3.980	3.910	4.000	-	-	0	0	-	3.889	3.821	3.909	-	-	0	-	0.00%
2024-07-18	0	3.980	3.910	3.980	3.910	4.000	213,000	840,740	3.9471	3.889	3.821	3.889	3.821	3.909	217,965	3.8572	0.00%
2024-07-17	0	3.980	3.950	3.980	3.980	3.980	12,000	47,700	3.9750	3.889	3.860	3.889	3.889	3.889	12,280	3.8845	-0.50%
2024-07-16	0	4.000	3.990	4.050	-	-	0	0	-	3.909	3.899	3.958	-	-	0	-	0.00%
2024-07-15	0	4.000	3.990	4.030	3.960	4.000	13,400	53,238	3.9730	3.909	3.899	3.938	3.870	3.909	13,712	3.8825	0.00%
2024-07-12	0	4.000	3.960	4.000	3.990	4.030	9,000	36,050	4.0056	3.909	3.870	3.909	3.899	3.938	9,210	3.9143	0.00%
2024-07-11	0	4.000	3.950	4.030	4.000	4.030	21,000	84,030	4.0014	3.909	3.860	3.938	3.909	3.938	21,490	3.9103	0.25%
2024-07-10	0	3.990	3.940	4.000	3.950	4.030	41,000	164,390	4.0095	3.899	3.850	3.909	3.860	3.938	41,956	3.9182	-0.99%
2024-07-09	0	4.030	3.990	4.050	3.950	4.040	68,138	271,105	3.9788	3.938	3.899	3.958	3.860	3.948	69,726	3.8881	0.75%
2024-07-08	0	4.000	3.980	4.000	4.000	4.000	4,000	16,000	4.0000	3.909	3.889	3.909	3.909	3.909	4,093	3.9089	-0.99%
2024-07-05	0	4.040	3.960	4.050	4.000	4.050	22,000	88,150	4.0068	3.948	3.870	3.958	3.909	3.958	22,513	3.9155	-0.25%
2024-07-04	0	4.050	4.050	4.100	4.000	4.060	15,000	60,720	4.0480	3.958	3.958	4.007	3.909	3.968	15,350	3.9558	0.00%
2024-07-03	0	4.050	3.950	4.050	4.050	4.490	41,000	166,520	4.0615	3.958	3.860	3.958	3.958	4.388	41,956	3.9689	2.02%
2024-07-02	0	3.970	3.970	4.050	3.960	4.050	53,086	213,645	4.0245	3.880	3.880	3.958	3.870	3.958	54,323	3.9328	-0.25%
2024-06-28	0	3.980	3.930	4.040	3.740	3.900	26,000	101,080	3.8877	3.889	3.840	3.948	3.655	3.811	26,606	3.7991	0.76%
2024-06-27	0	3.950	3.900	4.060	3.890	3.900	47,000	183,210	3.8981	3.860	3.811	3.968	3.801	3.811	48,096	3.8093	2.33%
2024-06-26	0	3.860	3.770	3.920	3.690	3.860	13,000	49,730	3.8254	3.772	3.684	3.831	3.606	3.772	13,303	3.7382	-1.03%
2024-06-25	0	3.900	3.900	4.050	3.800	4.060	192,000	755,130	3.9330	3.811	3.811	3.958	3.713	3.968	196,476	3.8434	1.83%
2024-06-24	0	3.830	3.810	3.880	3.680	3.880	231,000	883,350	3.8240	3.743	3.723	3.792	3.596	3.792	236,385	3.7369	-1.79%
2024-06-21	0	3.900	3.830	3.900	3.900	3.960	115,000	450,050	3.9135	3.811	3.743	3.811	3.811	3.870	117,681	3.8243	-1.52%
2024-06-20	0	3.960	3.920	4.050	3.930	3.940	22,000	86,480	3.9309	3.870	3.831	3.958	3.840	3.850	22,513	3.8414	-2.22%
2024-06-19	0	4.050	4.050	4.070	3.930	4.050	16,000	63,840	3.9900	3.958	3.958	3.977	3.840	3.958	16,373	3.8991	1.25%
2024-06-18	0	4.000	4.000	4.050	-	-	0	0	-	3.909	3.909	3.958	-	-	0	-	0.00%
2024-06-17	0	4.000	3.960	4.020	4.000	4.010	28,000	112,170	4.0061	3.909	3.870	3.928	3.909	3.919	28,653	3.9148	0.25%
2024-06-14	0	3.990	3.860	3.990	3.850	3.990	23,000	91,220	3.9661	3.899	3.772	3.899	3.762	3.899	23,536	3.8757	-1.48%
2024-06-13	0	4.050	3.910	4.070	-	-	1,000	4,060	4.0600	3.958	3.821	3.977	-	-	1,023	3.9675	0.00%
2024-06-12	0	4.050	3.930	4.050	4.080	4.080	20,000	81,600	4.0800	3.958	3.840	3.958	3.987	3.987	20,466	3.9871	-0.74%
2024-06-11	0	4.080	4.000	4.600	4.000	4.000	31,000	125,100	4.0355	3.987	3.909	4.495	3.909	3.909	31,723	3.9436	2.00%
2024-06-07	0	4.000	3.940	4.180	-	-	0	0	-	3.909	3.850	4.085	-	-	0	-	1.52%
2024-06-06	0	3.940	3.940	3.990	3.940	3.990	15,000	59,700	3.9800	3.850	3.850	3.899	3.850	3.899	15,350	3.8893	-1.50%
2024-06-05	0	4.000	4.000	4.010	3.960	4.030	60,000	239,970	3.9995	3.909	3.909	3.919	3.870	3.938	61,399	3.9084	1.52%
2024-06-04	0	3.940	3.940	4.000	3.940	3.960	51,200	202,070	3.9467	3.850	3.850	3.909	3.850	3.870	52,393	3.8568	0.00%
2024-06-03	0	3.940	3.940	3.950	3.860	3.950	203,000	796,380	3.9231	3.850	3.850	3.860	3.772	3.860	207,732	3.8337	0.25%
2024-05-31	0	3.930	3.780	3.930	3.930	3.930	40,000	157,200	3.9300	3.840	3.694	3.840	3.840	3.840	40,932	3.8405	1.29%
2024-05-30	0	3.880	3.780	3.930	-	-	0	0	-	3.792	3.694	3.840	-	-	0	-	0.00%
2024-05-29	0	3.880	3.780	3.930	3.790	3.880	14,000	53,600	3.8286	3.792	3.694	3.840	3.704	3.792	14,326	3.7414	0.00%
2024-05-28	0	3.880	3.820	3.890	3.880	3.950	61,000	239,050	3.9189	3.792	3.733	3.801	3.792	3.860	62,422	3.8296	-0.51%
2024-05-27	0	3.900	3.850	3.900	3.820	3.950	127,400	498,344	3.9116	3.811	3.762	3.811	3.733	3.860	130,370	3.8225	-0.26%
2024-05-24	0	3.910	3.850	3.910	3.930	3.930	7,000	27,510	3.9300	3.821	3.762	3.821	3.840	3.840	7,163	3.8405	-0.51%
2024-05-23	0	3.930	3.870	3.930	3.890	3.930	96,000	375,280	3.9092	3.840	3.782	3.840	3.801	3.840	98,238	3.8201	0.77%
2024-05-22	0	3.900	3.890	3.900	3.900	3.950	149,800	590,622	3.9427	3.811	3.801	3.811	3.811	3.860	153,292	3.8529	0.00%
2024-05-21	0	3.900	3.900	3.930	3.890	3.930	2,092,000	8,214,758	3.9267	3.811	3.811	3.840	3.801	3.840	2,140,765	3.8373	-0.76%
2024-05-20	0	3.930	3.890	3.930	3.910	3.930	126,000	494,760	3.9267	3.840	3.801	3.840	3.821	3.840	128,937	3.8372	0.00%
2024-05-17	0	3.930	3.890	3.930	3.900	3.950	203,000	797,400	3.9281	3.840	3.801	3.840	3.811	3.860	207,732	3.8386	0.00%
2024-05-16	0	3.930	3.830	3.930	3.780	3.930	298,000	1,160,180	3.8932	3.840	3.743	3.840	3.694	3.840	304,946	3.8045	3.15%
2024-05-14	0	3.810	3.770	3.900	-	-	0	0	-	3.723	3.684	3.811	-	-	0	-	0.00%
2024-05-13	0	3.810	3.750	3.860	3.780	3.900	52,000	199,140	3.8296	3.723	3.665	3.772	3.694	3.811	53,212	3.7424	-0.78%
2024-05-10	0	3.840	3.750	3.850	3.760	3.840	41,000	157,280	3.8361	3.753	3.665	3.762	3.674	3.753	41,956	3.7487	1.05%
2024-05-09	0	3.800	3.800	3.840	3.790	3.880	777,000	2,972,400	3.8255	3.713	3.713	3.753	3.704	3.792	795,112	3.7383	0.53%
2024-05-08	0	3.780	3.770	3.780	3.750	3.880	267,000	1,020,500	3.8221	3.694	3.684	3.694	3.665	3.792	273,224	3.7350	0.80%
2024-05-07	0	3.750	3.740	3.750	3.780	3.800	49,000	185,730	3.7904	3.665	3.655	3.665	3.694	3.713	50,142	3.7041	-0.27%
2024-05-06	0	3.760	3.760	3.820	3.760	3.820	24,000	91,440	3.8100	3.674	3.674	3.733	3.674	3.733	24,559	3.7232	-1.05%
2024-05-03	0	3.800	3.760	3.800	3.730	3.800	12,400	46,948	3.7861	3.713	3.674	3.713	3.645	3.713	12,689	3.6999	-1.30%
2024-05-02	0	3.850	3.790	3.870	3.850	3.900	105,000	404,640	3.8537	3.762	3.704	3.782	3.762	3.811	107,448	3.7659	-0.52%
2024-04-30	0	3.870	3.870	3.880	3.850	3.870	32,000	123,420	3.8569	3.782	3.782	3.792	3.762	3.782	32,746	3.7690	0.26%
2024-04-29	0	3.860	3.730	3.880	3.790	3.860	56,000	215,790	3.8534	3.772	3.645	3.792	3.704	3.772	57,305	3.7656	2.93%
2024-04-26	0	3.750	3.750	3.790	3.650	3.750	25,418	94,128	3.7032	3.665	3.665	3.704	3.567	3.665	26,010	3.6188	0.27%
2024-04-25	0	3.740	3.600	3.750	3.750	3.750	5,000	18,750	3.7500	3.655	3.518	3.665	3.665	3.665	5,117	3.6646	2.47%
2024-04-24	0	3.850	-	3.850	3.750	3.860	316,600	1,214,326	3.8355	3.567	-	3.567	3.474	3.576	341,732	3.5534	0.26%
2024-04-23	0	3.840	3.840	3.900	3.800	3.840	48,000	183,000	3.8125	3.558	3.558	3.613	3.521	3.558	51,810	3.5321	1.05%
2024-04-22	0	3.800	3.780	3.920	-	-	0	0	-	3.521	3.502	3.632	-	-	0	-	0.00%
2024-04-19	0	3.800	3.800	3.840	3.800	3.850	25,000	95,240	3.8096	3.521	3.521	3.558	3.521	3.567	26,985	3.5294	-1.30%
2024-04-18	0	3.850	3.760	3.850	3.770	3.910	162,000	617,910	3.8143	3.567	3.483	3.567	3.493	3.622	174,860	3.5337	-0.77%
2024-04-17	0	3.880	3.880	3.900	3.760	3.880	129,000	494,870	3.8362	3.595	3.595	3.613	3.483	3.595	139,240	3.5541	-2.02%
2024-04-16	0	3.960	3.770	3.960	3.760	3.970	162,200	627,778	3.8704	3.669	3.493	3.669	3.483	3.678	175,076	3.5858	-5.04%
2024-04-15	0	4.170	3.990	4.170	4.170	4.180	4,000	16,700	4.1750	3.863	3.697	3.863	3.863	3.873	4,318	3.8680	-2.57%
2024-04-12	1	-	-	-	-	-	0	0	-	3.965	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	3.965	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	3.965	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	3.965	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	3.965	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	3.965	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	3.965	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	3.965	-	-	-	-	0	-	0.00%
2024-03-28	0	4.280	4.280	4.390	4.160	4.250	13,250	56,050	4.2302	3.965	3.965	4.067	3.854	3.937	14,302	3.9191	1.90%
2024-03-27	0	4.200	4.200	4.430	3.690	4.200	17,000	69,270	4.0747	3.891	3.891	4.104	3.419	3.891	18,349	3.7750	-0.94%
2024-03-26	0	4.240	4.240	4.350	4.200	4.200	5,000	21,000	4.2000	3.928	3.928	4.030	3.891	3.891	5,397	3.8911	-0.47%
2024-03-25	0	4.260	4.260	-	4.250	4.260	33,000	140,450	4.2561	3.947	3.947	-	3.937	3.947	35,620	3.9431	0.24%
2024-03-22	0	4.250	4.110	4.250	4.280	4.280	1,000	4,280	4.2800	3.937	3.808	3.937	3.965	3.965	1,079	3.9652	0.24%
2024-03-21	0	4.240	4.200	4.250	4.090	4.240	42,500	177,985	4.1879	3.928	3.891	3.937	3.789	3.928	45,874	3.8799	0.95%
2024-03-20	0	4.200	4.110	4.200	4.080	4.200	10,000	41,640	4.1640	3.891	3.808	3.891	3.780	3.891	10,794	3.8578	4.48%
2024-03-19	0	4.020	4.020	4.050	3.710	4.130	287,800	1,141,404	3.9660	3.724	3.724	3.752	3.437	3.826	310,646	3.6743	7.20%
2024-03-18	0	3.750	3.750	3.790	3.680	3.780	149,000	558,530	3.7485	3.474	3.474	3.511	3.409	3.502	160,828	3.4728	2.18%
2024-03-15	0	3.670	3.670	3.690	3.670	3.670	5,000	18,350	3.6700	3.400	3.400	3.419	3.400	3.400	5,397	3.4001	1.66%
2024-03-14	0	3.610	3.600	3.650	3.600	3.670	69,525	254,138	3.6553	3.345	3.335	3.382	3.335	3.400	75,044	3.3865	-1.37%
2024-03-13	0	3.660	3.640	3.670	-	-	0	0	-	3.391	3.372	3.400	-	-	0	-	0.00%
2024-03-12	0	3.660	3.660	3.670	3.650	3.670	45,000	164,680	3.6596	3.391	3.391	3.400	3.382	3.400	48,572	3.3904	0.27%
2024-03-11	0	3.650	3.600	3.650	3.650	3.650	90,000	328,500	3.6500	3.382	3.335	3.382	3.382	3.382	97,144	3.3816	1.67%
2024-03-08	0	3.590	3.570	3.650	-	-	0	0	-	3.326	3.307	3.382	-	-	0	-	0.00%
2024-03-07	0	3.590	3.560	3.600	3.580	3.590	8,600	30,756	3.5763	3.326	3.298	3.335	3.317	3.326	9,283	3.3133	0.28%
2024-03-06	0	3.580	3.560	3.620	3.560	3.640	21,000	75,760	3.6076	3.317	3.298	3.354	3.298	3.372	22,667	3.3423	-2.72%
2024-03-05	0	3.680	3.620	3.680	3.560	3.690	84,000	305,950	3.6423	3.409	3.354	3.409	3.298	3.419	90,668	3.3744	3.37%
2024-03-04	0	3.560	3.560	3.600	3.560	3.560	5,000	17,800	3.5600	3.298	3.298	3.335	3.298	3.298	5,397	3.2982	-1.11%
2024-03-01	0	3.600	3.550	3.620	3.600	3.610	15,000	54,010	3.6007	3.335	3.289	3.354	3.335	3.345	16,191	3.3359	-1.37%
2024-02-29	0	3.650	3.610	3.650	3.600	3.650	83,000	302,740	3.6475	3.382	3.345	3.382	3.335	3.382	89,589	3.3792	1.39%
2024-02-28	0	3.600	3.360	3.600	3.600	3.600	8,000	28,800	3.6000	3.335	3.113	3.335	3.335	3.335	8,635	3.3352	0.00%
2024-02-27	0	3.600	3.600	3.610	3.600	3.600	20,000	71,950	3.5975	3.335	3.335	3.345	3.335	3.335	21,588	3.3329	0.28%
2024-02-26	0	3.590	3.550	3.590	3.520	3.590	16,100	57,594	3.5773	3.326	3.289	3.326	3.261	3.326	17,378	3.3142	2.87%
2024-02-23	0	3.490	3.490	3.550	3.450	3.500	40,000	139,000	3.4750	3.233	3.233	3.289	3.196	3.243	43,175	3.2194	-0.29%
2024-02-22	0	3.500	3.500	3.580	3.420	3.500	35,000	122,030	3.4866	3.243	3.243	3.317	3.168	3.243	37,778	3.2302	0.00%
2024-02-21	0	3.500	3.430	3.500	3.310	3.500	14,000	47,280	3.3771	3.243	3.178	3.243	3.067	3.243	15,111	3.1288	6.06%
2024-02-20	0	3.300	3.300	3.390	3.300	3.340	14,000	46,510	3.3221	3.057	3.057	3.141	3.057	3.094	15,111	3.0778	1.23%
2024-02-19	0	3.260	3.230	3.350	3.230	3.320	19,000	62,990	3.3153	3.020	2.992	3.104	2.992	3.076	20,508	3.0714	-1.51%
2024-02-16	0	3.310	3.280	3.350	-	-	0	0	-	3.067	3.039	3.104	-	-	0	-	0.00%
2024-02-15	0	3.310	3.230	3.350	-	-	0	0	-	3.067	2.992	3.104	-	-	0	-	0.00%
2024-02-14	0	3.310	3.270	3.340	3.310	3.310	3,000	9,930	3.3100	3.067	3.030	3.094	3.067	3.067	3,238	3.0666	-0.90%
2024-02-09	0	3.340	3.310	3.350	-	-	0	0	-	3.094	3.067	3.104	-	-	0	-	0.00%
2024-02-08	0	3.340	3.310	3.350	3.340	3.340	3,000	10,020	3.3400	3.094	3.067	3.104	3.094	3.094	3,238	3.0944	0.30%
2024-02-07	0	3.330	3.320	3.340	3.330	3.330	10,000	33,300	3.3300	3.085	3.076	3.094	3.085	3.085	10,794	3.0851	-0.89%
2024-02-06	0	3.360	3.330	3.380	3.360	3.360	64,000	215,070	3.3605	3.113	3.085	3.131	3.113	3.113	69,080	3.1133	0.30%
2024-02-05	0	3.350	3.330	3.350	3.330	3.350	45,000	150,560	3.3458	3.104	3.085	3.104	3.085	3.104	48,572	3.0997	0.00%
2024-02-02	0	3.350	3.340	3.350	-	-	0	0	-	3.104	3.094	3.104	-	-	0	-	-0.59%
2024-02-01	0	3.370	3.330	3.370	3.320	3.380	22,968	76,664	3.3379	3.122	3.085	3.122	3.076	3.131	24,791	3.0924	-0.88%
2024-01-31	0	3.400	3.340	3.400	-	-	0	0	-	3.150	3.094	3.150	-	-	0	-	-0.29%
2024-01-30	0	3.410	3.330	3.570	-	-	0	0	-	3.159	3.085	3.307	-	-	0	-	0.00%
2024-01-29	0	3.410	3.360	3.580	3.410	3.420	19,000	64,810	3.4111	3.159	3.113	3.317	3.159	3.168	20,508	3.1602	0.00%
2024-01-26	0	3.410	3.360	3.540	3.310	3.410	32,353	108,293	3.3472	3.159	3.113	3.280	3.067	3.159	34,921	3.1011	-0.29%
2024-01-25	0	3.420	3.320	3.420	3.400	3.440	46,000	156,560	3.4035	3.168	3.076	3.168	3.150	3.187	49,652	3.1532	0.00%
2024-01-24	0	3.420	3.420	3.530	3.330	3.420	14,200	47,638	3.3548	3.168	3.168	3.270	3.085	3.168	15,327	3.1081	2.70%
2024-01-23	0	3.330	3.330	3.500	-	-	0	0	-	3.085	3.085	3.243	-	-	0	-	0.00%
2024-01-22	0	3.330	3.300	3.400	3.330	3.370	5,000	16,770	3.3540	3.085	3.057	3.150	3.085	3.122	5,397	3.1073	-3.20%
2024-01-19	0	3.440	3.300	3.440	3.320	3.440	7,000	23,840	3.4057	3.187	3.057	3.187	3.076	3.187	7,556	3.1552	1.47%
2024-01-18	0	3.390	3.340	3.500	-	-	0	0	-	3.141	3.094	3.243	-	-	0	-	-0.88%
2024-01-17	0	3.420	3.340	3.420	3.420	3.420	4,000	13,680	3.4200	3.168	3.094	3.168	3.168	3.168	4,318	3.1685	2.70%
2024-01-16	0	3.330	3.320	3.430	3.330	3.350	13,000	43,440	3.3415	3.085	3.076	3.178	3.085	3.104	14,032	3.0958	-2.35%
2024-01-15	0	3.410	3.320	3.490	-	-	0	0	-	3.159	3.076	3.233	-	-	0	-	0.00%
2024-01-12	0	3.410	3.330	3.450	-	-	0	0	-	3.159	3.085	3.196	-	-	0	-	-0.29%
2024-01-11	0	3.420	3.320	3.450	3.430	3.430	1,000	3,430	3.4300	3.168	3.076	3.196	3.178	3.178	1,079	3.1777	0.59%
2024-01-10	0	3.400	3.330	3.460	-	-	0	0	-	3.150	3.085	3.206	-	-	0	-	0.00%
2024-01-09	0	3.400	3.370	3.460	3.400	3.400	4,000	13,600	3.4000	3.150	3.122	3.206	3.150	3.150	4,318	3.1500	0.00%
2024-01-08	0	3.400	3.380	3.400	3.400	3.410	15,000	51,010	3.4007	3.150	3.131	3.150	3.150	3.159	16,191	3.1506	-1.16%
2024-01-05	0	3.440	3.350	3.440	3.350	3.440	35,000	118,960	3.3989	3.187	3.104	3.187	3.104	3.187	37,778	3.1489	0.58%
2024-01-04	0	3.420	3.420	3.430	3.410	3.410	3,000	10,230	3.4100	3.168	3.168	3.178	3.159	3.159	3,238	3.1592	0.00%
2024-01-03	0	3.420	3.420	3.440	3.390	3.480	58,000	198,370	3.4202	3.168	3.168	3.187	3.141	3.224	62,604	3.1686	-2.56%
2024-01-02	0	3.510	3.430	3.500	3.510	3.510	1,000	3,510	3.5100	3.252	3.178	3.243	3.252	3.252	1,079	3.2519	-0.28%
2023-12-29	0	3.520	3.520	3.600	3.330	3.500	12,000	41,320	3.4433	3.261	3.261	3.335	3.085	3.243	12,953	3.1901	1.44%
2023-12-28	0	3.470	3.380	3.470	3.280	3.470	54,000	186,490	3.4535	3.215	3.131	3.215	3.039	3.215	58,287	3.1995	0.87%
2023-12-27	0	3.440	3.410	3.670	3.380	3.440	22,000	75,550	3.4341	3.187	3.159	3.400	3.131	3.187	23,746	3.1815	-1.71%
2023-12-22	0	3.500	3.330	3.590	3.330	3.600	10,000	34,930	3.4930	3.243	3.085	3.326	3.085	3.335	10,794	3.2361	-1.13%
2023-12-21	0	3.540	3.350	3.540	-	-	0	0	-	3.280	3.104	3.280	-	-	0	-	0.00%
2023-12-20	0	3.540	3.400	3.540	3.400	3.550	96,000	334,870	3.4882	3.280	3.150	3.280	3.150	3.289	103,621	3.2317	6.31%
2023-12-19	0	3.330	3.330	3.630	3.320	3.330	8,000	26,590	3.3238	3.085	3.085	3.363	3.076	3.085	8,635	3.0793	0.00%
2023-12-18	0	3.330	3.310	3.400	-	-	0	0	-	3.085	3.067	3.150	-	-	0	-	0.00%
2023-12-15	0	3.330	3.320	3.400	3.330	3.330	4,500	14,965	3.3256	3.085	3.076	3.150	3.085	3.085	4,857	3.0810	0.30%
2023-12-14	0	3.320	3.300	3.490	3.300	3.340	158,000	525,340	3.3249	3.076	3.057	3.233	3.057	3.094	170,542	3.0804	-0.90%
2023-12-13	0	3.350	3.310	3.340	3.310	3.380	101,000	338,870	3.3551	3.104	3.067	3.094	3.067	3.131	109,018	3.1084	-1.47%
2023-12-12	0	3.400	3.400	3.420	3.380	3.420	74,400	253,204	3.4033	3.150	3.150	3.168	3.131	3.168	80,306	3.1530	0.00%
2023-12-11	0	3.400	3.400	3.420	3.370	3.370	3,104	10,455	3.3682	3.150	3.150	3.168	3.122	3.122	3,350	3.1205	-0.58%
2023-12-08	0	3.420	3.420	3.440	3.420	3.420	82,000	280,440	3.4200	3.168	3.168	3.187	3.168	3.168	88,509	3.1685	-0.87%
2023-12-07	0	3.450	3.430	3.450	3.430	3.450	21,000	72,430	3.4490	3.196	3.178	3.196	3.178	3.196	22,667	3.1954	-0.29%
2023-12-06	0	3.460	3.440	3.460	3.430	3.480	268,000	930,670	3.4726	3.206	3.187	3.206	3.178	3.224	289,274	3.2173	-0.57%
2023-12-05	0	3.480	3.450	3.520	3.460	3.540	64,000	224,630	3.5098	3.224	3.196	3.261	3.206	3.280	69,080	3.2517	-4.13%
2023-12-04	0	3.630	3.600	3.630	3.540	3.630	12,000	43,340	3.6117	3.363	3.335	3.363	3.280	3.363	12,953	3.3461	0.00%
2023-12-01	0	3.630	3.620	3.690	3.580	3.630	2,000	7,210	3.6050	3.363	3.354	3.419	3.317	3.363	2,159	3.3399	-1.89%
2023-11-30	0	3.700	3.650	3.700	3.650	3.700	3,000	11,040	3.6800	3.428	3.382	3.428	3.382	3.428	3,238	3.4094	-1.33%
2023-11-29	0	3.750	3.690	3.750	-	-	0	0	-	3.474	3.419	3.474	-	-	0	-	-0.79%
2023-11-28	0	3.780	3.700	3.780	-	-	0	0	-	3.502	3.428	3.502	-	-	0	-	0.00%
2023-11-27	0	3.780	3.700	3.860	-	-	0	0	-	3.502	3.428	3.576	-	-	0	-	0.00%
2023-11-24	0	3.780	3.700	3.920	3.780	3.780	116,000	438,480	3.7800	3.502	3.428	3.632	3.502	3.502	125,208	3.5020	0.00%
2023-11-23	0	3.780	3.750	3.810	-	-	0	0	-	3.502	3.474	3.530	-	-	0	-	0.00%
2023-11-22	0	3.780	3.780	3.810	3.650	3.760	185,000	693,950	3.7511	3.502	3.502	3.530	3.382	3.483	199,686	3.4752	0.53%
2023-11-21	0	3.760	3.630	3.760	-	-	0	0	-	3.483	3.363	3.483	-	-	0	-	0.00%
2023-11-20	0	3.760	3.680	3.760	-	-	0	0	-	3.483	3.409	3.483	-	-	0	-	0.00%
2023-11-17	0	3.760	3.650	3.760	-	-	0	0	-	3.483	3.382	3.483	-	-	0	-	0.00%
2023-11-16	0	3.760	3.650	3.760	-	-	0	0	-	3.483	3.382	3.483	-	-	0	-	0.00%
2023-11-15	0	3.760	3.670	3.760	-	-	0	0	-	3.483	3.400	3.483	-	-	0	-	0.00%
2023-11-14	0	3.760	3.670	3.760	-	-	0	0	-	3.483	3.400	3.483	-	-	0	-	0.00%
2023-11-13	0	3.760	3.700	3.760	-	-	0	0	-	3.483	3.428	3.483	-	-	0	-	-0.27%
2023-11-10	0	3.770	3.640	3.850	-	-	0	0	-	3.493	3.372	3.567	-	-	0	-	0.00%
2023-11-09	0	3.770	3.770	3.830	-	-	0	0	-	3.493	3.493	3.548	-	-	0	-	0.27%
2023-11-08	0	3.760	3.760	3.830	3.760	3.760	21,000	78,960	3.7600	3.483	3.483	3.548	3.483	3.483	22,667	3.4835	0.00%
2023-11-07	0	3.760	3.760	3.830	3.760	3.760	22,000	82,720	3.7600	3.483	3.483	3.548	3.483	3.483	23,746	3.4835	-1.57%
2023-11-06	0	3.820	3.740	3.900	3.820	3.820	1,119	4,262	3.8088	3.539	3.465	3.613	3.539	3.539	1,208	3.5286	0.00%
2023-11-03	0	3.820	3.780	3.820	-	-	0	0	-	3.539	3.502	3.539	-	-	0	-	-1.04%
2023-11-02	0	3.860	3.790	3.860	3.780	3.900	5,000	19,040	3.8080	3.576	3.511	3.576	3.502	3.613	5,397	3.5279	1.85%
2023-11-01	0	3.790	3.690	3.820	-	-	0	0	-	3.511	3.419	3.539	-	-	0	-	0.00%
2023-10-31	0	3.790	3.690	3.790	3.680	3.790	213,000	787,580	3.6976	3.511	3.419	3.511	3.409	3.511	229,908	3.4256	-2.32%
2023-10-30	0	3.880	3.720	3.880	3.730	3.890	355,000	1,380,390	3.8884	3.595	3.446	3.595	3.456	3.604	383,181	3.6025	2.11%
2023-10-27	0	3.800	3.730	3.800	-	-	0	0	-	3.521	3.456	3.521	-	-	0	-	-1.30%
2023-10-26	0	3.850	3.720	3.850	-	-	0	0	-	3.567	3.446	3.567	-	-	0	-	-0.52%
2023-10-25	0	3.870	3.770	3.870	3.610	3.870	34,000	130,060	3.8253	3.585	3.493	3.585	3.345	3.585	36,699	3.5440	1.31%
2023-10-24	0	3.820	3.750	3.820	3.710	3.840	24,400	91,990	3.7701	3.539	3.474	3.539	3.437	3.558	26,337	3.4928	1.06%
2023-10-20	0	3.780	3.780	3.940	-	-	0	0	-	3.502	3.502	3.650	-	-	0	-	0.00%
2023-10-19	0	3.780	3.780	3.800	3.780	3.890	1,091,000	4,146,440	3.8006	3.502	3.502	3.521	3.502	3.604	1,177,606	3.5211	-2.83%
2023-10-18	0	3.890	3.830	3.900	3.840	3.890	1,022,000	3,934,980	3.8503	3.604	3.548	3.613	3.558	3.604	1,103,128	3.5671	1.04%
2023-10-17	0	3.850	3.840	3.880	3.850	3.900	6,310,000	24,346,520	3.8584	3.567	3.558	3.595	3.567	3.613	6,810,899	3.5746	-1.28%
2023-10-16	0	3.900	3.880	3.970	-	-	4,020,000	15,678,000	3.9000	3.613	3.595	3.678	-	-	4,339,115	3.6132	0.00%
2023-10-13	0	3.900	3.900	3.920	3.860	3.920	1,625,000	6,337,590	3.9001	3.613	3.613	3.632	3.576	3.632	1,753,995	3.6132	-0.26%
2023-10-12	0	3.910	3.900	4.210	3.850	3.970	1,813,000	7,071,330	3.9003	3.622	3.613	3.900	3.567	3.678	1,956,919	3.6135	-2.25%
2023-10-11	0	4.000	3.910	4.190	-	-	0	0	-	3.706	3.622	3.882	-	-	0	-	0.00%
2023-10-10	0	4.000	3.900	4.250	-	-	0	0	-	3.706	3.613	3.937	-	-	0	-	0.00%
2023-10-09	0	4.000	3.820	4.050	-	-	0	0	-	3.706	3.539	3.752	-	-	0	-	0.00%
2023-10-06	0	4.000	3.850	4.110	-	-	0	0	-	3.706	3.567	3.808	-	-	0	-	0.00%
2023-10-05	0	4.000	3.920	4.150	-	-	0	0	-	3.706	3.632	3.845	-	-	0	-	0.00%
2023-10-04	0	4.000	3.880	4.070	-	-	0	0	-	3.706	3.595	3.771	-	-	0	-	0.00%
2023-10-03	0	4.000	3.940	4.040	-	-	0	0	-	3.706	3.650	3.743	-	-	0	-	0.00%
2023-09-29	0	4.000	4.000	4.100	3.930	4.000	11,000	43,930	3.9936	3.706	3.706	3.798	3.641	3.706	11,873	3.6999	2.04%
2023-09-28	0	3.920	3.920	3.990	3.920	3.930	4,200	16,476	3.9229	3.632	3.632	3.697	3.632	3.641	4,533	3.6344	0.26%
2023-09-27	0	3.910	3.910	4.020	3.910	3.930	83,000	325,200	3.9181	3.622	3.622	3.724	3.622	3.641	89,589	3.6299	0.00%
2023-09-26	0	3.910	3.910	3.940	3.810	3.930	53,024	206,171	3.8883	3.622	3.622	3.650	3.530	3.641	57,233	3.6023	0.00%
2023-09-25	0	3.910	3.910	3.950	3.880	4.040	39,000	153,100	3.9256	3.622	3.622	3.660	3.595	3.743	42,096	3.6369	0.00%
2023-09-22	0	3.910	3.910	3.920	3.870	3.910	96,000	374,260	3.8985	3.622	3.622	3.632	3.585	3.622	103,621	3.6118	-0.76%
2023-09-21	0	3.940	3.900	3.990	3.940	3.940	16,000	63,040	3.9400	3.650	3.613	3.697	3.650	3.650	17,270	3.6502	1.03%
2023-09-20	0	3.900	3.890	3.940	3.900	3.940	20,000	78,760	3.9380	3.613	3.604	3.650	3.613	3.650	21,588	3.6484	-1.02%
2023-09-19	0	3.940	3.850	3.940	-	-	0	0	-	3.650	3.567	3.650	-	-	0	-	0.00%
2023-09-18	0	3.940	3.880	3.940	-	-	0	0	-	3.650	3.595	3.650	-	-	0	-	0.00%
2023-09-15	0	3.940	3.880	4.300	3.880	3.940	26,600	104,384	3.9242	3.650	3.595	3.984	3.595	3.650	28,712	3.6356	1.55%
2023-09-14	0	3.880	3.880	3.930	3.880	3.880	4,600	17,824	3.8748	3.595	3.595	3.641	3.595	3.595	4,965	3.5898	0.00%
2023-09-13	0	3.880	3.880	3.950	3.880	3.880	4,400	17,066	3.8786	3.595	3.595	3.660	3.595	3.595	4,749	3.5934	-0.51%
2023-09-12	0	3.900	3.890	3.930	-	-	0	0	-	3.613	3.604	3.641	-	-	0	-	0.00%
2023-09-11	0	3.900	3.900	3.950	3.900	3.900	1,000	3,900	3.9000	3.613	3.613	3.660	3.613	3.613	1,079	3.6132	-1.27%
2023-09-07	0	3.950	3.900	3.950	3.960	3.960	20,700	81,923	3.9576	3.660	3.613	3.660	3.669	3.669	22,343	3.6666	0.00%
2023-09-06	0	3.950	3.950	4.000	3.950	3.960	78,000	308,710	3.9578	3.660	3.660	3.706	3.660	3.669	84,192	3.6667	1.02%
2023-09-05	0	3.910	3.910	3.960	3.910	3.960	4,000	15,790	3.9475	3.622	3.622	3.669	3.622	3.669	4,318	3.6572	-2.25%
2023-09-04	0	4.000	4.000	4.100	3.930	4.000	66,000	261,850	3.9674	3.706	3.706	3.798	3.641	3.706	71,239	3.6756	1.27%
2023-08-31	0	3.950	3.950	3.990	3.870	3.950	32,000	124,950	3.9047	3.660	3.660	3.697	3.585	3.660	34,540	3.6175	0.25%
2023-08-30	0	3.940	3.900	3.950	-	-	0	0	-	3.650	3.613	3.660	-	-	0	-	0.00%
2023-08-29	0	3.940	3.940	3.960	3.920	3.940	6,000	23,560	3.9267	3.650	3.650	3.669	3.632	3.650	6,476	3.6379	0.25%
2023-08-28	0	3.930	3.930	3.980	3.920	3.920	2,000	7,840	3.9200	3.641	3.641	3.687	3.632	3.632	2,159	3.6317	0.77%
2023-08-25	0	3.900	3.850	3.900	3.850	3.900	407,000	1,576,930	3.8745	3.613	3.567	3.613	3.567	3.613	439,308	3.5896	0.52%
2023-08-24	0	3.880	3.860	3.880	3.810	3.920	715,000	2,784,680	3.8947	3.595	3.576	3.595	3.530	3.632	771,758	3.6082	2.11%
2023-08-23	0	3.800	3.760	3.800	3.790	3.800	76,000	288,790	3.7999	3.521	3.483	3.521	3.511	3.521	82,033	3.5204	0.26%
2023-08-22	0	3.790	3.790	3.800	3.700	3.790	69,000	258,010	3.7393	3.511	3.511	3.521	3.428	3.511	74,477	3.4643	-0.26%
2023-08-21	0	3.800	3.760	3.800	-	-	0	0	-	3.521	3.483	3.521	-	-	0	-	-1.04%
2023-08-18	0	3.840	3.840	3.850	3.750	3.900	58,000	220,450	3.8009	3.558	3.558	3.567	3.474	3.613	62,604	3.5213	-1.54%
2023-08-17	0	3.900	3.800	3.900	-	-	0	0	-	3.613	3.521	3.613	-	-	0	-	-1.02%
2023-08-16	0	3.940	3.860	3.950	-	-	0	0	-	3.650	3.576	3.660	-	-	0	-	0.00%
2023-08-15	0	3.940	3.940	3.950	3.830	3.940	41,000	159,780	3.8971	3.650	3.650	3.660	3.548	3.650	44,255	3.6105	-0.51%
2023-08-14	0	3.960	3.960	4.050	3.950	4.030	3,200	12,724	3.9763	3.669	3.669	3.752	3.660	3.734	3,454	3.6838	-0.75%
2023-08-11	0	3.990	3.990	4.030	-	-	0	0	-	3.697	3.697	3.734	-	-	0	-	0.00%
2023-08-10	0	3.990	3.970	4.050	3.990	4.020	4,000	16,050	4.0125	3.697	3.678	3.752	3.697	3.724	4,318	3.7174	-0.75%
2023-08-09	0	4.020	4.020	4.050	4.020	4.020	2,000	8,040	4.0200	3.724	3.724	3.752	3.724	3.724	2,159	3.7244	0.50%
2023-08-08	0	4.000	4.000	4.030	4.000	4.000	11,000	44,000	4.0000	3.706	3.706	3.734	3.706	3.706	11,873	3.7058	-0.74%
2023-08-07	0	4.030	4.000	4.060	3.960	4.030	23,000	92,320	4.0139	3.734	3.706	3.761	3.669	3.734	24,826	3.7187	0.25%
2023-08-04	0	4.020	3.950	4.050	-	-	0	0	-	3.724	3.660	3.752	-	-	0	-	0.00%
2023-08-03	0	4.020	3.980	4.050	-	-	0	0	-	3.724	3.687	3.752	-	-	0	-	0.00%
2023-08-02	0	4.020	4.010	4.040	4.020	4.050	55,000	221,420	4.0258	3.724	3.715	3.743	3.724	3.752	59,366	3.7297	-1.71%
2023-08-01	0	4.090	4.020	-	-	-	0	0	-	3.789	3.724	-	-	-	0	-	0.00%
2023-07-31	0	4.090	4.050	4.090	4.020	4.100	73,279	296,905	4.0517	3.789	3.752	3.789	3.724	3.798	79,096	3.7537	-0.24%
2023-07-28	0	4.100	4.100	4.120	4.020	4.100	118,100	483,117	4.0907	3.798	3.798	3.817	3.724	3.798	127,475	3.7899	0.00%
2023-07-27	0	4.100	4.100	4.200	-	-	200	810	4.0500	3.798	3.798	3.891	-	-	216	3.7521	0.49%
2023-07-26	0	4.080	4.020	4.080	-	-	0	0	-	3.780	3.724	3.780	-	-	0	-	-0.49%
2023-07-25	0	4.100	4.070	4.180	4.000	4.120	100,000	407,220	4.0722	3.798	3.771	3.873	3.706	3.817	107,938	3.7727	1.23%
2023-07-24	0	4.050	4.010	4.060	-	-	0	0	-	3.752	3.715	3.761	-	-	0	-	0.00%
2023-07-21	0	4.050	4.010	4.040	4.040	4.090	4,000	16,220	4.0550	3.752	3.715	3.743	3.743	3.789	4,318	3.7568	0.25%
2023-07-20	0	4.040	4.040	4.100	4.010	4.110	13,200	53,182	4.0289	3.743	3.743	3.798	3.715	3.808	14,248	3.7326	-3.81%
2023-07-19	0	4.200	3.990	-	3.990	4.200	617,500	2,472,620	4.0042	3.891	3.697	-	3.697	3.891	666,518	3.7098	5.00%
2023-07-18	0	4.000	3.990	4.000	3.990	4.030	394,000	1,574,990	3.9974	3.706	3.697	3.706	3.697	3.734	425,276	3.7035	-0.99%
2023-07-14	0	4.040	4.000	4.040	3.990	4.040	252,000	1,008,600	4.0024	3.743	3.706	3.743	3.697	3.743	272,004	3.7080	-0.98%
2023-07-13	0	4.080	4.010	4.080	4.020	4.080	21,000	85,580	4.0752	3.780	3.715	3.780	3.724	3.780	22,667	3.7755	1.49%
2023-07-12	0	4.020	4.010	4.020	4.010	4.020	21,000	84,380	4.0181	3.724	3.715	3.724	3.715	3.724	22,667	3.7226	-0.50%
2023-07-11	0	4.040	4.020	4.050	4.040	4.130	11,000	44,710	4.0645	3.743	3.724	3.752	3.743	3.826	11,873	3.7656	-0.49%
2023-07-10	0	4.060	4.020	4.110	4.060	4.100	95,000	389,380	4.0987	3.761	3.724	3.808	3.761	3.798	102,541	3.7973	-2.64%
2023-07-07	0	4.170	4.170	4.180	4.090	4.170	12,000	49,880	4.1567	3.863	3.863	3.873	3.789	3.863	12,953	3.8510	-0.24%
2023-07-06	0	4.180	4.090	4.180	-	-	0	0	-	3.873	3.789	3.873	-	-	0	-	-0.24%
2023-07-05	0	4.190	4.120	4.190	4.080	4.220	36,000	150,760	4.1878	3.882	3.817	3.882	3.780	3.910	38,858	3.8798	-0.24%
2023-07-04	0	4.200	4.070	4.200	-	-	0	0	-	3.891	3.771	3.891	-	-	0	-	-0.24%
2023-07-03	0	4.210	4.210	4.250	4.090	4.210	33,000	137,810	4.1761	3.900	3.900	3.937	3.789	3.900	35,620	3.8689	0.00%
2023-06-30	0	4.210	4.210	4.250	4.160	4.210	18,000	75,730	4.2072	3.900	3.900	3.937	3.854	3.900	19,429	3.8978	1.45%
2023-06-29	0	4.150	4.150	4.200	4.100	4.100	3,000	12,300	4.1000	3.845	3.845	3.891	3.798	3.798	3,238	3.7985	0.00%
2023-06-28	0	4.150	4.140	4.150	4.110	4.150	43,000	178,190	4.1440	3.845	3.836	3.845	3.808	3.845	46,413	3.8392	0.24%
2023-06-27	0	4.140	4.140	4.150	4.070	4.140	25,000	103,410	4.1364	3.836	3.836	3.845	3.771	3.836	26,985	3.8322	-0.24%
2023-06-26	0	4.150	4.070	4.150	4.040	4.170	86,000	356,520	4.1456	3.845	3.771	3.845	3.743	3.863	92,827	3.8407	0.00%
2023-06-23	0	4.150	4.050	4.150	4.050	4.150	13,000	53,640	4.1262	3.845	3.752	3.845	3.752	3.845	14,032	3.8227	0.00%
2023-06-21	0	4.150	4.040	4.150	4.020	4.210	102,000	423,230	4.1493	3.845	3.743	3.845	3.724	3.900	110,097	3.8442	1.97%
2023-06-20	0	4.070	4.010	4.120	-	-	0	0	-	3.771	3.715	3.817	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	3.771	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	3.771	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	3.771	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	3.771	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	3.771	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	3.771	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	3.771	-	-	-	-	0	-	0.00%
2023-06-08	1	4.070	4.030	4.160	4.040	4.070	6,000	24,270	4.0450	3.771	3.734	3.854	3.743	3.771	6,476	3.7475	-1.93%
2023-06-07	0	4.150	4.050	4.150	4.220	4.220	1,000	4,220	4.2200	3.845	3.752	3.845	3.910	3.910	1,079	3.9096	-0.95%
2023-06-06	0	4.190	4.040	4.190	4.030	4.220	41,000	165,610	4.0393	3.882	3.743	3.882	3.734	3.910	44,255	3.7422	2.44%
2023-06-05	0	4.090	4.090	4.130	4.000	4.100	177,000	710,250	4.0127	3.789	3.789	3.826	3.706	3.798	191,051	3.7176	-1.21%
2023-06-02	0	4.140	4.140	4.220	4.000	4.140	12,600	51,328	4.0737	3.836	3.836	3.910	3.706	3.836	13,600	3.7741	1.97%
2023-06-01	0	4.060	3.980	4.060	-	-	200	780	3.9000	3.761	3.687	3.761	-	-	216	3.6132	0.00%
2023-05-31	0	4.060	4.060	4.180	3.920	4.060	29,000	116,460	4.0159	3.761	3.761	3.873	3.632	3.761	31,302	3.7205	-0.73%
2023-05-30	0	4.090	4.090	4.130	4.030	4.040	4,000	16,150	4.0375	3.789	3.789	3.826	3.734	3.743	4,318	3.7406	0.00%
2023-05-29	0	4.090	4.030	4.100	-	-	0	0	-	3.789	3.734	3.798	-	-	0	-	-0.97%
2023-05-25	0	4.130	4.130	4.150	4.050	4.130	33,000	134,960	4.0897	3.826	3.826	3.845	3.752	3.826	35,620	3.7889	-0.48%
2023-05-24	0	4.150	4.150	4.190	4.080	4.150	7,000	28,980	4.1400	3.845	3.845	3.882	3.780	3.845	7,556	3.8355	1.22%
2023-05-23	0	4.100	4.100	4.170	4.100	4.110	10,301	42,302	4.1066	3.798	3.798	3.863	3.798	3.808	11,119	3.8046	-1.91%
2023-05-22	0	4.180	4.080	4.190	4.110	4.180	24,000	99,560	4.1483	3.873	3.780	3.882	3.808	3.873	25,905	3.8432	1.70%
2023-05-19	0	4.110	4.110	4.160	4.080	4.120	9,000	36,980	4.1089	3.808	3.808	3.854	3.780	3.817	9,714	3.8067	-0.48%
2023-05-18	0	4.130	4.120	4.200	4.120	4.130	2,000	8,250	4.1250	3.826	3.817	3.891	3.817	3.826	2,159	3.8216	-0.72%
2023-05-17	0	4.160	4.160	4.260	4.160	4.320	8,000	33,610	4.2013	3.854	3.854	3.947	3.854	4.002	8,635	3.8923	0.24%
2023-05-16	0	4.150	4.140	4.590	-	-	0	0	-	3.845	3.836	4.252	-	-	0	-	0.00%
2023-05-15	0	4.150	4.150	4.220	-	-	0	0	-	3.845	3.845	3.910	-	-	0	-	0.48%
2023-05-12	0	4.130	4.130	4.140	4.090	4.180	12,372	51,271	4.1441	3.826	3.826	3.836	3.789	3.873	13,354	3.8393	0.98%
2023-05-11	0	4.090	4.090	4.190	4.090	4.200	10,000	41,690	4.1690	3.789	3.789	3.882	3.789	3.891	10,794	3.8624	-1.45%
2023-05-10	0	4.150	4.150	4.170	4.050	4.180	12,000	49,690	4.1408	3.845	3.845	3.863	3.752	3.873	12,953	3.8363	-0.95%
2023-05-09	0	4.190	4.110	4.200	4.110	4.190	12,000	50,120	4.1767	3.882	3.808	3.891	3.808	3.882	12,953	3.8695	1.70%
2023-05-08	0	4.120	4.120	4.180	4.110	4.180	4,000	16,520	4.1300	3.817	3.817	3.873	3.808	3.873	4,318	3.8263	-0.48%
2023-05-05	0	4.140	4.130	4.300	4.140	4.180	23,000	95,230	4.1404	3.836	3.826	3.984	3.836	3.873	24,826	3.8359	0.73%
2023-05-04	0	4.110	4.110	4.260	4.090	4.200	6,436	26,880	4.1765	3.808	3.808	3.947	3.789	3.891	6,947	3.8694	-2.14%
2023-05-03	0	4.200	4.140	4.250	-	-	0	0	-	3.891	3.836	3.937	-	-	0	-	0.00%
2023-05-02	0	4.200	4.140	4.200	-	-	0	0	-	3.891	3.836	3.891	-	-	0	-	-1.18%
2023-04-28	0	4.250	4.180	4.250	4.160	4.270	1,522,000	6,288,210	4.1315	3.937	3.873	3.937	3.854	3.956	1,642,819	3.8277	2.91%
2023-04-27	0	4.130	4.120	4.180	4.130	4.170	8,000	33,150	4.1438	3.826	3.817	3.873	3.826	3.863	8,635	3.8390	-1.20%
2023-04-26	0	4.180	4.180	4.330	4.100	4.190	19,000	78,460	4.1295	3.873	3.873	4.012	3.798	3.882	20,508	3.8258	0.24%
2023-04-25	0	4.170	4.140	4.220	4.170	4.230	3,000	12,570	4.1900	3.863	3.836	3.910	3.863	3.919	3,238	3.8819	-0.71%
2023-04-24	0	4.200	4.200	4.220	4.120	4.200	30,800	128,830	4.1828	3.891	3.891	3.910	3.817	3.891	33,245	3.8752	0.00%
2023-04-21	0	4.200	4.140	4.200	4.140	4.200	51,000	213,110	4.1786	3.891	3.836	3.891	3.836	3.891	55,048	3.8713	-0.94%
2023-04-20	0	4.240	4.150	4.240	4.150	4.250	17,000	71,510	4.2065	3.928	3.845	3.928	3.845	3.937	18,349	3.8971	1.44%
2023-04-19	0	4.180	4.170	4.200	4.170	4.250	27,000	113,870	4.2174	3.873	3.863	3.891	3.863	3.937	29,143	3.9072	-0.24%
2023-04-18	0	4.190	4.180	4.280	4.190	4.300	37,000	158,400	4.2811	3.882	3.873	3.965	3.882	3.984	39,937	3.9662	-2.56%
2023-04-17	0	4.300	4.300	4.320	4.220	4.320	11,319	48,562	4.2903	3.984	3.984	4.002	3.910	4.002	12,218	3.9748	-0.92%
2023-04-14	0	4.340	4.340	4.350	4.190	4.350	33,000	142,470	4.3173	4.021	4.021	4.030	3.882	4.030	35,620	3.9998	1.64%
2023-04-13	0	4.270	4.140	4.270	-	-	0	0	-	3.956	3.836	3.956	-	-	0	-	0.00%
2023-04-12	0	4.270	4.140	4.270	-	-	0	0	-	3.956	3.836	3.956	-	-	0	-	-0.23%
2023-04-11	0	4.280	4.130	4.280	4.130	4.280	12,000	50,360	4.1967	3.965	3.826	3.965	3.826	3.965	12,953	3.8880	0.47%
2023-04-06	0	4.260	4.200	4.260	4.070	4.280	21,000	88,030	4.1919	3.947	3.891	3.947	3.771	3.965	22,667	3.8836	-0.23%
2023-04-04	0	4.270	4.120	4.270	4.040	4.290	12,000	50,620	4.2183	3.956	3.817	3.956	3.743	3.974	12,953	3.9081	-0.23%
2023-04-03	0	4.280	4.240	4.280	4.230	4.400	17,272	73,666	4.2651	3.965	3.928	3.965	3.919	4.076	18,643	3.9514	0.94%
2023-03-31	0	4.490	4.440	4.490	4.240	4.490	84,000	366,870	4.3675	3.928	3.884	3.928	3.709	3.928	96,014	3.8210	2.51%
2023-03-30	0	4.380	4.300	4.380	4.280	4.510	371,000	1,647,180	4.4398	3.832	3.762	3.832	3.744	3.946	424,062	3.8843	-1.79%
2023-03-29	0	4.460	4.410	4.470	4.380	4.590	106,400	475,510	4.4691	3.902	3.858	3.911	3.832	4.016	121,618	3.9099	-0.67%
2023-03-28	0	4.490	4.440	4.490	4.110	4.570	53,265,000	215,803,360	4.0515	3.928	3.884	3.928	3.596	3.998	60,883,205	3.5445	11.69%
2023-03-27	0	4.020	4.020	4.200	-	-	0	0	-	3.517	3.517	3.674	-	-	0	-	0.50%
2023-03-24	0	4.000	4.000	4.080	4.000	4.010	28,000	111,840	3.9943	3.499	3.499	3.569	3.499	3.508	32,005	3.4945	0.25%
2023-03-23	0	3.990	3.990	4.070	3.990	4.010	315,000	1,259,450	3.9983	3.491	3.491	3.561	3.491	3.508	360,053	3.4980	-1.97%
2023-03-22	0	4.070	4.030	4.070	4.000	4.110	282,000	1,142,130	4.0501	3.561	3.526	3.561	3.499	3.596	322,333	3.5433	1.75%
2023-03-21	0	4.000	4.000	4.020	3.930	4.040	67,000	267,800	3.9970	3.499	3.499	3.517	3.438	3.534	76,583	3.4969	-0.50%
2023-03-20	0	4.020	4.000	4.020	3.910	4.040	74,000	295,930	3.9991	3.517	3.499	3.517	3.421	3.534	84,584	3.4987	0.50%
2023-03-17	0	4.000	4.000	4.100	3.950	4.120	27,000	107,970	3.9989	3.499	3.499	3.587	3.456	3.604	30,862	3.4985	0.00%
2023-03-16	0	4.000	3.930	4.000	3.940	4.000	24,000	95,860	3.9942	3.499	3.438	3.499	3.447	3.499	27,433	3.4944	0.25%
2023-03-15	0	3.990	3.990	4.010	3.900	3.990	1,282,000	5,075,910	3.9594	3.491	3.491	3.508	3.412	3.491	1,465,358	3.4639	0.76%
2023-03-14	0	3.960	3.900	3.960	3.880	3.960	286,000	1,115,680	3.9010	3.464	3.412	3.464	3.395	3.464	326,905	3.4129	1.54%
2023-03-13	0	3.900	3.890	3.980	3.880	3.900	52,000	201,920	3.8831	3.412	3.403	3.482	3.395	3.412	59,437	3.3972	0.00%
2023-03-10	0	3.900	3.900	3.980	3.850	3.930	461,000	1,796,220	3.8964	3.412	3.412	3.482	3.368	3.438	526,934	3.4088	0.00%
2023-03-09	0	3.900	3.850	3.900	3.820	3.900	52,000	202,490	3.8940	3.412	3.368	3.412	3.342	3.412	59,437	3.4068	0.00%
2023-03-08	0	3.900	3.810	3.900	3.810	3.900	16,000	62,310	3.8944	3.412	3.333	3.412	3.333	3.412	18,288	3.4071	0.00%
2023-03-07	0	3.900	3.850	3.900	3.870	3.950	258,000	1,009,480	3.9127	3.412	3.368	3.412	3.386	3.456	294,900	3.4231	-2.26%
2023-03-06	0	3.990	3.930	3.990	-	-	0	0	-	3.491	3.438	3.491	-	-	0	-	-0.25%
2023-03-03	0	4.000	3.980	4.000	-	-	0	0	-	3.499	3.482	3.499	-	-	0	-	0.00%
2023-03-02	0	4.000	3.960	4.000	-	-	0	0	-	3.499	3.464	3.499	-	-	0	-	0.00%
2023-03-01	0	4.000	3.980	4.000	3.950	4.000	74,000	295,200	3.9892	3.499	3.482	3.499	3.456	3.499	84,584	3.4900	-0.99%
2023-02-28	0	4.040	4.000	4.040	3.960	4.040	109,900	441,408	4.0165	3.534	3.499	3.534	3.464	3.534	125,618	3.5139	0.00%
2023-02-27	0	4.040	4.040	4.090	3.950	4.040	105,600	423,876	4.0140	3.534	3.534	3.578	3.456	3.534	120,703	3.5117	1.25%
2023-02-24	0	3.990	3.980	3.990	3.910	3.990	7,000	27,800	3.9714	3.491	3.482	3.491	3.421	3.491	8,001	3.4745	1.27%
2023-02-23	0	3.940	3.940	3.980	3.880	3.960	319,000	1,256,870	3.9400	3.447	3.447	3.482	3.395	3.464	364,625	3.4470	-2.48%
2023-02-22	0	4.040	3.960	4.040	3.960	4.100	28,000	112,220	4.0079	3.534	3.464	3.534	3.464	3.587	32,005	3.5064	1.00%
2023-02-21	0	4.000	3.960	4.040	3.960	4.000	118,000	471,990	3.9999	3.499	3.464	3.534	3.464	3.499	134,877	3.4994	0.00%
2023-02-20	0	4.000	4.000	4.040	3.960	4.000	42,000	167,960	3.9990	3.499	3.499	3.534	3.464	3.499	48,007	3.4987	0.00%
2023-02-17	0	4.000	4.000	4.060	3.980	4.010	555,400	2,221,600	4.0000	3.499	3.499	3.552	3.482	3.508	634,836	3.4995	-0.25%
2023-02-16	0	4.010	3.960	4.010	3.970	4.040	114,000	457,160	4.0102	3.508	3.464	3.508	3.473	3.534	130,305	3.5084	-0.74%
2023-02-15	0	4.040	4.040	4.050	3.980	4.040	20,000	80,730	4.0365	3.534	3.534	3.543	3.482	3.534	22,860	3.5314	0.00%
2023-02-14	0	4.040	4.040	4.050	3.980	4.050	12,000	48,430	4.0358	3.534	3.534	3.543	3.482	3.543	13,716	3.5308	1.25%
2023-02-13	0	3.990	3.970	4.030	-	-	0	0	-	3.491	3.473	3.526	-	-	0	-	0.00%
2023-02-10	0	3.990	3.980	4.030	3.990	4.010	9,000	36,020	4.0022	3.491	3.482	3.526	3.491	3.508	10,287	3.5014	-1.24%
2023-02-09	0	4.040	4.040	4.090	3.980	4.050	179,000	721,670	4.0317	3.534	3.534	3.578	3.482	3.543	204,601	3.5272	0.00%
2023-02-08	0	4.040	4.040	4.050	4.040	4.050	233,000	941,510	4.0408	3.534	3.534	3.543	3.534	3.543	266,325	3.5352	0.25%
2023-02-07	0	4.030	4.020	4.030	4.000	4.030	6,000	24,140	4.0233	3.526	3.517	3.526	3.499	3.526	6,858	3.5199	0.25%
2023-02-06	0	4.020	4.020	4.030	3.810	4.020	8,441	33,274	3.9420	3.517	3.517	3.526	3.333	3.517	9,648	3.4487	0.00%
2023-02-03	0	4.020	3.960	4.030	3.960	4.030	72,000	288,990	4.0138	3.517	3.464	3.526	3.464	3.526	82,298	3.5115	0.25%
2023-02-02	0	4.010	4.010	4.030	4.000	4.040	161,000	649,490	4.0341	3.508	3.508	3.526	3.499	3.534	184,027	3.5293	-0.74%
2023-02-01	0	4.040	3.960	4.040	3.950	4.040	234,600	947,080	4.0370	3.534	3.464	3.534	3.456	3.534	268,154	3.5319	0.50%
2023-01-31	0	4.020	4.020	4.040	3.990	4.010	153,001	612,463	4.0030	3.517	3.517	3.534	3.491	3.508	174,884	3.5021	0.50%
2023-01-30	0	4.000	4.000	4.030	3.930	4.010	24,000	95,410	3.9754	3.499	3.499	3.526	3.438	3.508	27,433	3.4780	0.00%
2023-01-27	0	4.000	4.000	4.070	3.990	4.050	531,000	2,143,320	4.0364	3.499	3.499	3.561	3.491	3.543	606,946	3.5313	0.00%
2023-01-26	0	4.000	3.960	4.000	3.960	4.030	132,000	529,130	4.0086	3.499	3.464	3.499	3.464	3.526	150,879	3.5070	-0.74%
2023-01-20	0	4.030	4.000	4.030	4.000	4.040	90,000	361,890	4.0210	3.526	3.499	3.526	3.499	3.534	102,872	3.5179	0.75%
2023-01-19	0	4.000	4.000	4.030	3.940	4.000	12,000	47,730	3.9775	3.499	3.499	3.526	3.447	3.499	13,716	3.4798	0.25%
2023-01-18	0	3.990	3.940	3.990	4.000	4.080	33,000	133,870	4.0567	3.491	3.447	3.491	3.499	3.569	37,720	3.5491	0.50%
2023-01-17	0	3.970	3.930	3.970	3.940	3.970	12,000	47,610	3.9675	3.473	3.438	3.473	3.447	3.473	13,716	3.4711	0.00%
2023-01-16	0	3.970	3.960	3.970	3.960	3.970	14,000	55,550	3.9679	3.473	3.464	3.473	3.464	3.473	16,002	3.4714	-0.25%
2023-01-13	0	3.980	3.980	4.120	3.970	3.980	7,118	28,279	3.9729	3.482	3.482	3.604	3.473	3.482	8,136	3.4758	-0.50%
2023-01-12	0	4.000	4.000	4.180	3.980	4.020	11,000	44,020	4.0018	3.499	3.499	3.657	3.482	3.517	12,573	3.5011	-0.50%
2023-01-11	0	4.020	3.960	4.020	4.000	4.050	134,000	538,760	4.0206	3.517	3.464	3.517	3.499	3.543	153,165	3.5175	0.00%
2023-01-10	0	4.020	4.020	4.080	3.980	4.100	5,000	20,100	4.0200	3.517	3.517	3.569	3.482	3.587	5,715	3.5170	0.75%
2023-01-09	0	3.990	3.990	4.000	3.950	3.990	92,000	366,800	3.9870	3.491	3.491	3.499	3.456	3.491	105,158	3.4881	-0.25%
2023-01-06	0	4.000	3.970	4.000	3.930	4.030	289,000	1,141,750	3.9507	3.499	3.473	3.499	3.438	3.526	330,334	3.4563	0.76%
2023-01-05	0	3.970	3.960	3.970	3.930	4.000	277,000	1,094,020	3.9495	3.473	3.464	3.473	3.438	3.499	316,618	3.4553	-1.73%
2023-01-04	0	4.040	4.000	4.040	3.930	4.060	1,050,000	4,204,270	4.0041	3.534	3.499	3.534	3.438	3.552	1,200,176	3.5030	2.54%
2023-01-03	0	3.940	3.940	3.990	3.930	3.940	3,795,000	14,987,640	3.9493	3.447	3.447	3.491	3.438	3.447	4,337,778	3.4551	-0.51%
2022-12-30	0	3.960	3.950	3.960	3.910	3.960	620,000	2,449,420	3.9507	3.464	3.456	3.464	3.421	3.464	708,675	3.4563	0.51%
2022-12-29	0	3.940	3.900	3.950	3.900	3.970	41,000	161,640	3.9424	3.447	3.412	3.456	3.412	3.473	46,864	3.4491	-0.25%
2022-12-28	0	3.950	3.910	4.030	3.850	3.950	20,000	78,120	3.9060	3.456	3.421	3.526	3.368	3.456	22,860	3.4172	1.28%
2022-12-23	0	3.900	3.900	3.960	3.870	3.900	24,000	93,480	3.8950	3.412	3.412	3.464	3.386	3.412	27,433	3.4076	-0.26%
2022-12-22	0	3.910	3.910	3.950	3.910	3.910	4,000	15,640	3.9100	3.421	3.421	3.456	3.421	3.421	4,572	3.4207	0.00%
2022-12-21	0	3.910	3.860	3.910	3.860	3.910	11,000	42,670	3.8791	3.421	3.377	3.421	3.377	3.421	12,573	3.3937	0.00%
2022-12-20	0	3.910	3.840	3.950	3.840	3.950	23,000	88,660	3.8548	3.421	3.360	3.456	3.360	3.456	26,290	3.3724	0.77%
2022-12-19	0	3.880	3.840	3.880	3.810	3.900	5,647,000	21,731,200	3.8483	3.395	3.360	3.395	3.333	3.412	6,454,660	3.3667	-0.26%
2022-12-16	0	3.890	3.890	3.940	3.890	3.940	66,000	257,610	3.9032	3.403	3.403	3.447	3.403	3.447	75,440	3.4148	1.04%
2022-12-15	0	3.850	3.840	3.850	3.830	3.900	2,426,000	9,332,220	3.8468	3.368	3.360	3.368	3.351	3.412	2,772,978	3.3654	-1.03%
2022-12-14	0	3.890	3.890	3.900	3.830	3.890	2,031,500	7,781,775	3.8306	3.403	3.403	3.412	3.351	3.403	2,322,054	3.3512	0.26%
2022-12-13	0	3.880	3.830	3.880	3.800	4.000	1,976,000	7,535,240	3.8134	3.395	3.351	3.395	3.325	3.499	2,258,617	3.3362	-3.00%
2022-12-12	0	4.000	3.830	4.040	-	-	0	0	-	3.499	3.351	3.534	-	-	0	-	0.00%
2022-12-09	0	4.000	3.910	4.030	3.890	4.010	175,000	695,750	3.9757	3.499	3.421	3.526	3.403	3.508	200,029	3.4782	3.63%
2022-12-08	0	3.860	3.770	3.860	3.720	3.900	123,000	473,750	3.8516	3.377	3.298	3.377	3.255	3.412	140,592	3.3697	4.04%
2022-12-07	0	3.710	3.700	3.830	3.700	3.800	2,000	7,500	3.7500	3.246	3.237	3.351	3.237	3.325	2,286	3.2808	-2.37%
2022-12-06	0	3.800	3.700	3.800	-	-	0	0	-	3.325	3.237	3.325	-	-	0	-	0.00%
2022-12-05	0	3.800	3.800	3.810	3.700	3.800	81,000	306,650	3.7858	3.325	3.325	3.333	3.237	3.325	92,585	3.3121	1.88%
2022-12-02	0	3.730	3.650	3.730	-	-	0	0	-	3.263	3.193	3.263	-	-	0	-	-0.80%
2022-12-01	0	3.760	3.660	3.760	3.660	3.780	4,000	14,930	3.7325	3.290	3.202	3.290	3.202	3.307	4,572	3.2655	0.53%
2022-11-30	0	3.740	3.740	3.750	3.700	3.750	144,000	535,850	3.7212	3.272	3.272	3.281	3.237	3.281	164,596	3.2556	1.36%
2022-11-29	0	3.690	3.600	3.690	3.530	3.700	52,000	191,370	3.6802	3.228	3.150	3.228	3.088	3.237	59,437	3.2197	5.43%
2022-11-28	0	3.500	3.470	3.500	3.490	3.620	14,362	50,628	3.5251	3.062	3.036	3.062	3.053	3.167	16,416	3.0840	0.00%
2022-11-25	0	3.500	3.460	3.610	-	-	0	0	-	3.062	3.027	3.158	-	-	0	-	0.00%
2022-11-24	0	3.500	3.500	3.620	3.500	3.510	755,000	2,642,510	3.5000	3.062	3.062	3.167	3.062	3.071	862,984	3.0621	-0.57%
2022-11-23	0	3.520	3.510	3.520	3.510	3.520	453,000	1,590,100	3.5102	3.080	3.071	3.080	3.071	3.080	517,790	3.0709	0.28%
2022-11-22	0	3.510	3.510	3.550	3.500	3.550	673,000	2,364,400	3.5132	3.071	3.071	3.106	3.062	3.106	769,256	3.0736	-3.84%
2022-11-21	0	3.650	3.550	3.650	-	-	0	0	-	3.193	3.106	3.193	-	-	0	-	0.00%
2022-11-18	0	3.650	3.620	3.650	3.600	3.700	34,000	124,170	3.6521	3.193	3.167	3.193	3.150	3.237	38,863	3.1951	-1.35%
2022-11-17	0	3.700	3.680	3.750	-	-	0	0	-	3.237	3.220	3.281	-	-	0	-	0.00%
2022-11-16	0	3.700	3.610	3.700	3.700	3.700	2,000	7,400	3.7000	3.237	3.158	3.237	3.237	3.237	2,286	3.2370	0.00%
2022-11-15	0	3.700	3.650	3.700	-	-	0	0	-	3.237	3.193	3.237	-	-	0	-	0.00%
2022-11-14	0	3.700	3.700	3.790	3.690	3.700	124,500	460,615	3.6997	3.237	3.237	3.316	3.228	3.237	142,307	3.2368	0.27%
2022-11-11	0	3.690	3.650	3.690	3.610	3.690	38,000	140,030	3.6850	3.228	3.193	3.228	3.158	3.228	43,435	3.2239	2.50%
2022-11-10	0	3.600	3.600	3.640	3.600	3.680	212,000	763,410	3.6010	3.150	3.150	3.185	3.150	3.220	242,321	3.1504	-2.70%
2022-11-09	0	3.700	3.650	3.700	3.700	3.730	15,000	55,530	3.7020	3.237	3.193	3.237	3.237	3.263	17,145	3.2388	1.09%
2022-11-08	0	3.660	3.660	3.780	3.650	3.660	4,000	14,630	3.6575	3.202	3.202	3.307	3.193	3.202	4,572	3.1998	0.00%
2022-11-07	0	3.660	3.600	3.800	-	-	0	0	-	3.202	3.150	3.325	-	-	0	-	0.00%
2022-11-04	0	3.660	3.620	3.680	3.650	3.670	124,000	452,880	3.6523	3.202	3.167	3.220	3.193	3.211	141,735	3.1953	0.55%
2022-11-03	0	3.640	3.610	3.640	3.600	3.640	21,000	76,360	3.6362	3.185	3.158	3.185	3.150	3.185	24,004	3.1812	0.55%
2022-11-02	0	3.620	3.610	3.630	3.600	3.700	94,000	342,830	3.6471	3.167	3.158	3.176	3.150	3.237	107,444	3.1908	-1.63%
2022-11-01	0	3.680	3.610	3.730	-	-	0	0	-	3.220	3.158	3.263	-	-	0	-	0.00%
2022-10-31	0	3.680	3.500	3.680	3.510	3.700	37,000	136,040	3.6768	3.220	3.062	3.220	3.071	3.237	42,292	3.2167	-0.54%
2022-10-28	0	3.700	3.700	3.750	3.600	3.720	112,104	412,186	3.6768	3.237	3.237	3.281	3.150	3.255	128,138	3.2167	0.00%
2022-10-27	0	3.700	3.620	3.700	-	-	0	0	-	3.237	3.167	3.237	-	-	0	-	0.00%
2022-10-26	0	3.700	3.600	3.700	3.600	3.700	21,000	75,700	3.6048	3.237	3.150	3.237	3.150	3.237	24,004	3.1537	3.93%
2022-10-25	0	3.560	3.520	3.560	3.550	3.600	141,000	502,300	3.5624	3.115	3.080	3.115	3.106	3.150	161,166	3.1167	-2.73%
2022-10-24	0	3.660	3.550	3.660	3.550	3.680	108,000	393,660	3.6450	3.202	3.106	3.202	3.106	3.220	123,447	3.1889	1.67%
2022-10-21	0	3.600	3.500	3.600	3.500	3.720	51,000	181,250	3.5539	3.150	3.062	3.150	3.062	3.255	58,294	3.1092	-2.96%
2022-10-20	0	3.710	3.640	3.710	-	-	0	0	-	3.246	3.185	3.246	-	-	0	-	-0.27%
2022-10-19	0	3.720	3.690	3.730	-	-	0	0	-	3.255	3.228	3.263	-	-	0	-	0.00%
2022-10-18	0	3.720	3.690	3.720	-	-	0	0	-	3.255	3.228	3.255	-	-	0	-	-0.27%
2022-10-17	0	3.730	3.690	3.730	-	-	0	0	-	3.263	3.228	3.263	-	-	0	-	0.00%
2022-10-14	0	3.730	3.710	3.730	3.730	3.730	17,000	63,410	3.7300	3.263	3.246	3.263	3.263	3.263	19,431	3.2633	0.27%
2022-10-13	0	3.720	3.690	3.720	-	-	0	0	-	3.255	3.228	3.255	-	-	0	-	0.00%
2022-10-12	0	3.720	3.670	3.730	-	-	0	0	-	3.255	3.211	3.263	-	-	0	-	0.00%
2022-10-11	0	3.720	3.660	3.720	-	-	0	0	-	3.255	3.202	3.255	-	-	0	-	-0.27%
2022-10-10	0	3.730	3.650	3.730	3.700	3.730	46,000	171,550	3.7293	3.263	3.193	3.263	3.237	3.263	52,579	3.2627	-1.32%
2022-10-07	0	3.780	3.750	3.790	-	-	0	0	-	3.307	3.281	3.316	-	-	0	-	0.00%
2022-10-06	0	3.780	3.630	3.780	3.300	3.800	29,000	109,420	3.7731	3.307	3.176	3.307	2.887	3.325	33,148	3.3010	-0.53%
2022-10-05	0	3.800	3.800	3.810	3.800	3.800	115,000	437,000	3.8000	3.325	3.325	3.333	3.325	3.325	131,448	3.3245	0.00%
2022-10-03	0	3.800	3.750	3.800	-	-	0	0	-	3.325	3.281	3.325	-	-	0	-	-0.26%
2022-09-30	0	3.810	3.810	3.850	3.700	3.810	52,000	197,940	3.8065	3.333	3.333	3.368	3.237	3.333	59,437	3.3302	0.26%
2022-09-29	0	3.800	3.680	3.880	3.800	3.800	22,000	83,600	3.8000	3.325	3.220	3.395	3.325	3.325	25,147	3.3245	0.00%
2022-09-28	0	3.800	3.800	3.810	3.790	3.810	127,000	481,970	3.7950	3.325	3.325	3.333	3.316	3.333	145,164	3.3202	-1.30%
2022-09-27	0	3.850	3.740	3.850	3.530	3.850	71,000	272,310	3.8354	3.368	3.272	3.368	3.088	3.368	81,155	3.3554	-1.28%
2022-09-26	0	3.900	3.900	3.950	3.820	3.900	55,000	213,810	3.8875	3.412	3.412	3.456	3.342	3.412	62,866	3.4010	1.30%
2022-09-23	0	3.850	3.750	3.870	-	-	0	0	-	3.368	3.281	3.386	-	-	0	-	0.00%
2022-09-22	0	3.850	3.750	3.850	-	-	0	0	-	3.368	3.281	3.368	-	-	0	-	0.00%
2022-09-21	0	3.850	3.730	3.850	3.750	3.850	2,000	7,600	3.8000	3.368	3.263	3.368	3.281	3.368	2,286	3.3245	2.67%
2022-09-20	0	3.750	3.750	3.800	3.750	3.800	2,000	7,550	3.7750	3.281	3.281	3.325	3.281	3.325	2,286	3.3026	-1.32%
2022-09-19	0	3.800	3.800	3.850	3.790	3.800	67,000	254,500	3.7985	3.325	3.325	3.368	3.316	3.325	76,583	3.3232	0.00%
2022-09-16	0	3.800	3.780	3.800	3.800	3.930	177,000	679,150	3.8370	3.325	3.307	3.325	3.325	3.438	202,315	3.3569	-3.55%
2022-09-15	0	3.940	3.900	3.940	3.920	3.950	61,000	240,340	3.9400	3.447	3.412	3.447	3.429	3.456	69,725	3.4470	0.25%
2022-09-14	0	3.930	3.930	3.950	3.900	3.930	2,000	7,830	3.9150	3.438	3.438	3.456	3.412	3.438	2,286	3.4251	-0.51%
2022-09-13	0	3.950	3.870	3.950	-	-	0	0	-	3.456	3.386	3.456	-	-	0	-	0.00%
2022-09-09	0	3.950	3.890	3.950	3.950	3.950	23,000	90,850	3.9500	3.456	3.403	3.456	3.456	3.456	26,290	3.4557	0.00%
2022-09-08	0	3.950	3.900	3.950	-	-	0	0	-	3.456	3.412	3.456	-	-	0	-	0.00%
2022-09-07	0	3.950	3.860	3.950	3.900	3.950	49,662	195,915	3.9450	3.456	3.377	3.456	3.412	3.456	56,765	3.4513	0.00%
2022-09-06	0	3.950	3.900	3.950	-	-	0	0	-	3.456	3.412	3.456	-	-	0	-	-1.25%
2022-09-05	0	4.000	3.850	4.000	-	-	0	0	-	3.499	3.368	3.499	-	-	0	-	0.00%
2022-09-02	0	4.000	3.900	4.050	-	-	0	0	-	3.499	3.412	3.543	-	-	0	-	0.00%
2022-09-01	0	4.000	3.910	4.000	-	-	0	0	-	3.499	3.421	3.499	-	-	0	-	0.00%
2022-08-31	0	4.000	3.910	4.000	-	-	400	1,548	3.8700	3.499	3.421	3.499	-	-	457	3.3858	0.00%
2022-08-30	0	4.000	3.900	4.000	-	-	0	0	-	3.499	3.412	3.499	-	-	0	-	0.00%
2022-08-29	0	4.000	3.940	4.050	-	-	0	0	-	3.499	3.447	3.543	-	-	0	-	0.00%
2022-08-26	0	4.000	3.940	4.000	-	-	0	0	-	3.499	3.447	3.499	-	-	0	-	0.00%
2022-08-25	0	4.000	3.900	4.000	-	-	0	0	-	3.499	3.412	3.499	-	-	0	-	0.00%
2022-08-24	0	4.000	3.950	4.000	4.000	4.000	50,000	200,000	4.0000	3.499	3.456	3.499	3.499	3.499	57,151	3.4995	0.00%
2022-08-23	0	4.000	3.960	4.000	-	-	0	0	-	3.499	3.464	3.499	-	-	0	-	0.00%
2022-08-22	0	4.000	3.950	4.000	-	-	0	0	-	3.499	3.456	3.499	-	-	0	-	0.00%
2022-08-19	0	4.000	3.930	4.000	-	-	0	0	-	3.499	3.438	3.499	-	-	0	-	0.00%
2022-08-18	0	4.000	3.960	4.070	-	-	0	0	-	3.499	3.464	3.561	-	-	0	-	0.00%
2022-08-17	0	4.000	3.950	4.050	-	-	0	0	-	3.499	3.456	3.543	-	-	0	-	0.00%
2022-08-16	0	4.000	3.950	4.020	-	-	0	0	-	3.499	3.456	3.517	-	-	0	-	0.00%
2022-08-15	0	4.000	3.930	4.000	-	-	0	0	-	3.499	3.438	3.499	-	-	0	-	0.00%
2022-08-12	0	4.000	3.950	4.030	-	-	260,000	1,047,800	4.0300	3.499	3.456	3.526	-	-	297,186	3.5257	0.00%
2022-08-11	0	4.000	3.920	4.000	4.000	4.000	30,000	120,000	4.0000	3.499	3.429	3.499	3.499	3.499	34,291	3.4995	-0.50%
2022-08-10	0	4.020	3.910	4.020	-	-	0	0	-	3.517	3.421	3.517	-	-	0	-	-0.25%
2022-08-09	0	4.030	3.910	4.030	-	-	0	0	-	3.526	3.421	3.526	-	-	0	-	-0.25%
2022-08-08	0	4.040	3.930	4.070	-	-	1	3	3.0000	3.534	3.438	3.561	-	-	1	2.6246	0.00%
2022-08-05	0	4.040	3.960	4.040	4.040	4.050	40,000	161,610	4.0403	3.534	3.464	3.534	3.534	3.543	45,721	3.5347	-0.49%
2022-08-04	0	4.060	3.970	4.060	4.060	4.060	19,000	77,140	4.0600	3.552	3.473	3.552	3.552	3.552	21,717	3.5520	1.50%
2022-08-03	0	4.000	3.950	4.000	3.900	4.000	15,000	58,720	3.9147	3.499	3.456	3.499	3.412	3.499	17,145	3.4248	-0.74%
2022-08-02	0	4.030	3.920	4.030	-	-	0	0	-	3.526	3.429	3.526	-	-	0	-	-0.25%
2022-08-01	0	4.040	4.000	4.040	-	-	0	0	-	3.534	3.499	3.534	-	-	0	-	0.00%
2022-07-29	0	4.040	4.040	4.110	4.030	4.040	11,000	44,430	4.0391	3.534	3.534	3.596	3.526	3.534	12,573	3.5337	1.00%
2022-07-28	0	4.000	3.980	4.040	4.000	4.080	7,500	30,065	4.0087	3.499	3.482	3.534	3.499	3.569	8,573	3.5071	-1.96%
2022-07-27	0	4.080	4.020	4.120	-	-	0	0	-	3.569	3.517	3.604	-	-	0	-	0.00%
2022-07-26	0	4.080	3.990	4.080	4.080	4.100	25,000	102,060	4.0824	3.569	3.491	3.569	3.569	3.587	28,576	3.5716	0.74%
2022-07-25	0	4.050	3.970	4.050	-	-	0	0	-	3.543	3.473	3.543	-	-	0	-	0.00%
2022-07-22	0	4.050	3.970	4.050	-	-	0	0	-	3.543	3.473	3.543	-	-	0	-	0.00%
2022-07-21	0	4.050	4.020	4.050	4.050	4.050	14,000	56,700	4.0500	3.543	3.517	3.543	3.543	3.543	16,002	3.5432	0.50%
2022-07-20	0	4.030	4.000	4.050	-	-	0	0	-	3.526	3.499	3.543	-	-	0	-	0.00%
2022-07-19	0	4.030	3.990	4.050	-	-	0	0	-	3.526	3.491	3.543	-	-	0	-	0.00%
2022-07-18	0	4.030	3.970	4.030	-	-	0	0	-	3.526	3.473	3.526	-	-	0	-	0.00%
2022-07-15	0	4.030	3.970	4.030	3.980	4.030	44,000	176,980	4.0223	3.526	3.473	3.526	3.482	3.526	50,293	3.5190	0.50%
2022-07-14	0	4.010	3.990	4.010	-	-	0	0	-	3.508	3.491	3.508	-	-	0	-	-0.50%
2022-07-13	0	4.030	4.010	4.030	4.030	4.040	25,000	100,780	4.0312	3.526	3.508	3.526	3.526	3.534	28,576	3.5268	0.75%
2022-07-12	0	4.000	3.990	4.040	-	-	0	0	-	3.499	3.491	3.534	-	-	0	-	0.00%
2022-07-11	0	4.000	4.000	4.020	3.990	4.010	40,800	163,302	4.0025	3.499	3.499	3.517	3.491	3.508	46,635	3.5017	-0.99%
2022-07-08	0	4.040	3.990	4.040	4.000	4.040	113,000	453,990	4.0176	3.534	3.491	3.534	3.499	3.534	129,162	3.5149	-0.25%
2022-07-07	0	4.050	3.990	4.050	4.000	4.080	131,000	526,850	4.0218	3.543	3.491	3.543	3.499	3.569	149,736	3.5185	0.00%
2022-07-06	0	4.050	4.020	4.050	4.000	4.050	90,000	361,910	4.0212	3.543	3.517	3.543	3.499	3.543	102,872	3.5181	-0.74%
2022-07-05	0	4.080	4.000	4.080	4.000	4.100	96,000	389,220	4.0544	3.569	3.499	3.569	3.499	3.587	109,730	3.5471	-0.49%
2022-07-04	0	4.100	3.990	4.300	4.100	4.100	55,000	225,500	4.1000	3.587	3.491	3.762	3.587	3.587	62,866	3.5870	0.99%
2022-06-30	0	4.060	3.850	4.060	4.060	4.060	71,000	288,260	4.0600	3.552	3.368	3.552	3.552	3.552	81,155	3.5520	0.00%
2022-06-29	0	4.060	4.000	4.060	4.060	4.070	25,306	102,728	4.0594	3.552	3.499	3.552	3.552	3.561	28,925	3.5515	-0.25%
2022-06-28	0	4.070	4.070	4.200	4.070	4.070	2,000	8,140	4.0700	3.561	3.561	3.674	3.561	3.561	2,286	3.5607	0.99%
2022-06-27	0	4.030	3.940	4.030	4.030	4.030	30,000	120,880	4.0293	3.526	3.447	3.526	3.526	3.526	34,291	3.5252	0.00%
2022-06-24	0	4.030	4.030	4.100	3.930	4.030	3,700	14,613	3.9495	3.526	3.526	3.587	3.438	3.526	4,229	3.4553	0.00%
2022-06-23	0	4.030	3.950	4.030	3.930	4.060	23,000	92,540	4.0235	3.526	3.456	3.526	3.438	3.552	26,290	3.5200	0.00%
2022-06-22	0	4.030	3.910	4.030	-	-	0	0	-	3.526	3.421	3.526	-	-	0	-	-0.25%
2022-06-21	0	4.040	3.940	4.040	4.000	4.050	20,000	80,780	4.0390	3.534	3.447	3.534	3.499	3.543	22,860	3.5336	1.76%
2022-06-20	0	3.970	3.910	4.040	-	-	0	0	-	3.473	3.421	3.534	-	-	0	-	0.00%
2022-06-17	0	3.970	3.920	3.970	4.000	4.000	3,000	11,990	3.9967	3.473	3.429	3.473	3.499	3.499	3,429	3.4966	-0.75%
2022-06-16	0	4.000	3.880	4.030	3.940	4.050	3,000	11,930	3.9767	3.499	3.395	3.526	3.447	3.543	3,429	3.4791	1.78%
2022-06-15	0	3.930	3.880	4.000	-	-	0	0	-	3.438	3.395	3.499	-	-	0	-	0.00%
2022-06-14	0	3.930	3.900	3.970	-	-	0	0	-	3.438	3.412	3.473	-	-	0	-	0.00%
2022-06-13	0	3.930	3.890	3.950	-	-	0	0	-	3.438	3.403	3.456	-	-	0	-	0.00%
2022-06-10	0	3.930	3.930	3.990	3.920	4.000	4,000	15,990	3.9975	3.438	3.438	3.491	3.429	3.499	4,572	3.4973	-1.01%
2022-06-09	0	3.970	3.970	3.980	3.950	3.970	262,000	1,039,620	3.9680	3.473	3.473	3.482	3.456	3.473	299,472	3.4715	-0.25%
2022-06-08	0	3.980	3.970	3.980	3.980	4.000	30,000	119,460	3.9820	3.482	3.473	3.482	3.482	3.499	34,291	3.4837	2.05%
2022-06-07	0	3.900	3.870	3.900	3.800	3.900	676,000	2,651,790	3.9228	3.412	3.386	3.412	3.325	3.412	772,685	3.4319	-1.02%
2022-06-06	0	3.940	3.880	3.950	-	-	0	0	-	3.447	3.395	3.456	-	-	0	-	0.00%
2022-06-02	0	3.940	3.940	3.970	3.880	3.940	19,000	73,960	3.8926	3.447	3.447	3.473	3.395	3.447	21,717	3.4056	-0.76%
2022-06-01	0	3.970	3.910	3.970	-	-	0	0	-	3.473	3.421	3.473	-	-	0	-	0.00%
2022-05-31	0	3.970	3.970	3.990	3.960	3.970	22,000	87,240	3.9655	3.473	3.473	3.491	3.464	3.473	25,147	3.4693	0.25%
2022-05-30	0	3.960	3.960	3.970	3.830	3.970	18,800	73,600	3.9149	3.464	3.464	3.473	3.351	3.473	21,489	3.4250	0.00%
2022-05-27	0	3.960	3.810	3.960	3.920	3.970	2,297,000	8,505,800	3.7030	3.464	3.333	3.464	3.429	3.473	2,625,528	3.2397	3.39%
2022-05-26	0	3.830	3.780	3.830	-	-	0	0	-	3.351	3.307	3.351	-	-	0	-	0.00%
2022-05-25	0	3.830	3.830	3.840	3.820	3.830	46,178	176,733	3.8272	3.351	3.351	3.360	3.342	3.351	52,783	3.3483	0.00%
2022-05-24	0	3.830	3.750	3.830	-	-	1,743,000	6,693,120	3.8400	3.351	3.281	3.351	-	-	1,992,292	3.3595	-0.26%
2022-05-23	0	3.840	3.760	3.840	3.680	3.840	18,000	67,500	3.7500	3.360	3.290	3.360	3.220	3.360	20,574	3.2808	1.59%
2022-05-20	0	3.780	3.770	3.850	3.750	3.780	870,000	3,288,390	3.7798	3.307	3.298	3.368	3.281	3.307	994,431	3.3068	1.61%
2022-05-19	0	3.720	3.210	3.720	3.720	3.720	786,000	2,923,920	3.7200	3.255	2.808	3.255	3.255	3.255	898,417	3.2545	0.00%
2022-05-18	0	3.720	3.600	3.720	-	-	0	0	-	3.255	3.150	3.255	-	-	0	-	0.00%
2022-05-17	0	3.720	3.570	3.720	-	-	1,786,000	6,643,920	3.7200	3.255	3.123	3.255	-	-	2,041,442	3.2545	-0.27%
2022-05-16	0	3.730	3.600	3.730	-	-	0	0	-	3.263	3.150	3.263	-	-	0	-	0.00%
2022-05-13	0	3.730	3.600	3.730	-	-	0	0	-	3.263	3.150	3.263	-	-	0	-	0.00%
2022-05-12	0	3.730	3.510	3.730	-	-	0	0	-	3.263	3.071	3.263	-	-	0	-	-0.27%
2022-05-11	0	3.740	3.670	3.740	-	-	0	0	-	3.272	3.211	3.272	-	-	0	-	0.00%
2022-05-10	0	3.740	3.700	3.740	-	-	0	0	-	3.272	3.237	3.272	-	-	0	-	-0.27%
2022-05-06	0	3.750	3.750	3.770	3.700	3.750	471,000	1,772,600	3.7635	3.281	3.281	3.298	3.237	3.281	538,365	3.2926	-0.53%
2022-05-05	0	3.770	3.710	3.770	-	-	0	0	-	3.298	3.246	3.298	-	-	0	-	0.00%
2022-05-04	0	3.770	3.540	3.770	-	-	511,000	1,911,140	3.7400	3.298	3.097	3.298	-	-	584,086	3.2720	0.00%
2022-05-03	0	3.770	3.560	3.800	3.690	3.800	729,000	2,728,810	3.7432	3.298	3.115	3.325	3.228	3.325	833,265	3.2748	0.80%
2022-04-29	0	3.740	3.740	3.790	3.730	3.740	71,000	265,530	3.7399	3.272	3.272	3.316	3.263	3.272	81,155	3.2719	0.00%
2022-04-28	0	3.740	3.740	3.770	3.740	3.740	2,000	7,480	3.7400	3.272	3.272	3.298	3.272	3.272	2,286	3.2720	0.27%
2022-04-27	0	3.730	3.730	3.800	3.730	3.730	30,000	111,900	3.7300	3.263	3.263	3.325	3.263	3.263	34,291	3.2633	0.54%
2022-04-26	0	3.710	3.710	3.780	-	-	0	0	-	3.246	3.246	3.307	-	-	0	-	0.00%
2022-04-25	0	3.710	3.480	3.750	-	-	0	0	-	3.246	3.045	3.281	-	-	0	-	0.00%
2022-04-22	0	3.710	3.710	3.720	3.690	3.710	57,000	211,310	3.7072	3.246	3.246	3.255	3.228	3.246	65,152	3.2433	0.00%
2022-04-21	0	3.710	3.620	3.800	3.710	3.710	18,000	66,640	3.7022	3.246	3.167	3.325	3.246	3.246	20,574	3.2390	2.49%
2022-04-20	0	3.620	3.620	3.700	3.620	3.680	46,000	167,730	3.6463	3.167	3.167	3.237	3.167	3.220	52,579	3.1900	-4.23%
2022-04-19	0	3.780	3.670	3.780	3.780	3.780	10,000	37,800	3.7800	3.307	3.211	3.307	3.307	3.307	11,430	3.3070	0.00%
2022-04-14	0	3.780	3.710	3.800	3.720	3.800	621,000	2,352,070	3.7876	3.307	3.246	3.325	3.255	3.325	709,818	3.3136	3.85%
2022-04-13	0	3.640	3.640	3.700	3.640	3.640	8,000	29,120	3.6400	3.185	3.185	3.237	3.185	3.185	9,144	3.1845	0.83%
2022-04-12	0	3.610	3.600	3.690	3.610	3.610	13,000	46,930	3.6100	3.158	3.150	3.228	3.158	3.158	14,859	3.1583	-0.55%
2022-04-11	0	3.630	3.540	3.640	3.540	3.630	13,000	46,200	3.5538	3.176	3.097	3.185	3.097	3.176	14,859	3.1092	-0.27%
2022-04-08	0	3.640	3.580	3.730	3.570	3.640	42,000	152,020	3.6195	3.185	3.132	3.263	3.123	3.185	48,007	3.1666	0.00%
2022-04-07	0	3.840	3.830	3.900	3.830	3.900	84,000	324,150	3.8589	3.185	3.176	3.234	3.176	3.234	101,290	3.2002	-1.54%
2022-04-06	0	3.900	3.820	3.920	-	-	0	0	-	3.234	3.168	3.251	-	-	0	-	0.00%
2022-04-04	0	3.900	3.850	3.910	3.850	3.920	46,000	179,380	3.8996	3.234	3.193	3.243	3.193	3.251	55,468	3.2339	-0.76%
2022-04-01	0	3.930	3.880	3.930	-	-	0	0	-	3.259	3.218	3.259	-	-	0	-	0.00%
2022-03-31	0	3.930	3.900	3.930	3.930	3.930	30,000	117,900	3.9300	3.259	3.234	3.259	3.259	3.259	36,175	3.2592	1.55%
2022-03-30	0	3.870	3.870	3.940	3.870	3.950	49,400	192,290	3.8925	3.209	3.209	3.267	3.209	3.276	59,568	3.2281	-2.27%
2022-03-29	0	3.960	3.790	3.960	3.960	4.000	590,025	2,358,573	3.9974	3.284	3.143	3.284	3.284	3.317	711,469	3.3151	1.80%
2022-03-28	0	3.890	3.810	3.890	3.650	3.960	867,000	3,364,130	3.8802	3.226	3.160	3.226	3.027	3.284	1,045,453	3.2179	-5.58%
2022-03-25	0	4.120	4.080	4.120	4.080	4.150	3,000	12,350	4.1167	3.417	3.384	3.417	3.384	3.442	3,617	3.4140	0.98%
2022-03-24	0	4.080	3.940	4.080	-	-	0	0	-	3.384	3.267	3.384	-	-	0	-	0.00%
2022-03-23	0	4.080	4.080	4.190	4.080	4.080	7,000	28,560	4.0800	3.384	3.384	3.475	3.384	3.384	8,441	3.3836	0.99%
2022-03-22	0	4.040	3.970	4.050	-	-	0	0	-	3.350	3.292	3.359	-	-	0	-	0.00%
2022-03-21	0	4.040	4.040	4.050	4.040	4.040	7,000	28,280	4.0400	3.350	3.350	3.359	3.350	3.350	8,441	3.3504	0.00%
2022-03-18	0	4.040	4.040	4.050	4.040	4.050	13,000	52,530	4.0408	3.350	3.350	3.359	3.350	3.359	15,676	3.3510	0.75%
2022-03-17	0	4.010	4.010	4.050	4.000	4.010	19,000	76,030	4.0016	3.326	3.326	3.359	3.317	3.326	22,911	3.3185	2.82%
2022-03-16	0	3.900	3.900	3.920	3.850	3.900	41,000	159,570	3.8920	3.234	3.234	3.251	3.193	3.234	49,439	3.2276	1.30%
2022-03-15	0	3.850	3.850	3.920	3.790	3.850	167,000	642,830	3.8493	3.193	3.193	3.251	3.143	3.193	201,373	3.1922	0.79%
2022-03-14	0	3.820	3.800	3.930	3.820	3.850	13,000	49,750	3.8269	3.168	3.151	3.259	3.168	3.193	15,676	3.1737	-1.04%
2022-03-11	0	3.860	3.850	3.900	3.860	3.860	7,000	27,020	3.8600	3.201	3.193	3.234	3.201	3.201	8,441	3.2011	-1.03%
2022-03-10	0	3.900	3.850	3.900	3.900	3.900	4,000	15,520	3.8800	3.234	3.193	3.234	3.234	3.234	4,823	3.2177	0.00%
2022-03-09	0	3.900	3.850	3.900	3.880	3.900	6,000	23,300	3.8833	3.234	3.193	3.234	3.218	3.234	7,235	3.2205	0.00%
2022-03-08	0	3.900	3.850	3.900	-	-	0	0	-	3.234	3.193	3.234	-	-	0	-	0.00%
2022-03-07	0	3.900	3.850	3.900	3.900	3.920	66,000	257,500	3.9015	3.234	3.193	3.234	3.234	3.251	79,585	3.2355	-2.01%
2022-03-04	0	3.980	3.920	3.990	3.940	3.990	152,000	601,780	3.9591	3.301	3.251	3.309	3.267	3.309	183,286	3.2833	0.25%
2022-03-03	0	3.970	3.950	3.970	3.950	3.980	16,000	63,500	3.9688	3.292	3.276	3.292	3.276	3.301	19,293	3.2913	-0.25%
2022-03-02	0	3.980	3.980	4.000	3.910	3.980	7,080	27,954	3.9483	3.301	3.301	3.317	3.243	3.301	8,537	3.2744	-0.25%
2022-03-01	0	3.990	3.990	4.050	3.990	3.990	80,015	319,258	3.9900	3.309	3.309	3.359	3.309	3.309	96,484	3.3089	0.00%
2022-02-28	0	3.990	3.970	3.990	3.990	4.080	227,000	907,190	3.9964	3.309	3.292	3.309	3.309	3.384	273,723	3.3143	-1.72%
2022-02-25	0	4.060	4.010	4.070	4.060	4.060	22,000	89,320	4.0600	3.367	3.326	3.375	3.367	3.367	26,528	3.3670	0.00%
2022-02-24	0	4.060	4.020	4.070	4.020	4.060	23,000	92,980	4.0426	3.367	3.334	3.375	3.334	3.367	27,734	3.3526	0.00%
2022-02-23	0	4.060	4.020	4.080	-	-	0	0	-	3.367	3.334	3.384	-	-	0	-	0.00%
2022-02-22	0	4.060	4.020	4.080	4.030	4.060	30,000	121,500	4.0500	3.367	3.334	3.384	3.342	3.367	36,175	3.3587	-0.49%
2022-02-21	0	4.080	4.080	4.100	4.060	4.080	19,000	77,220	4.0642	3.384	3.384	3.400	3.367	3.384	22,911	3.3705	0.00%
2022-02-18	0	4.080	4.080	4.100	4.020	4.080	88,000	355,830	4.0435	3.384	3.384	3.400	3.334	3.384	106,113	3.3533	0.74%
2022-02-17	0	4.050	4.050	4.110	4.020	4.050	8,500	34,325	4.0382	3.359	3.359	3.408	3.334	3.359	10,250	3.3489	-0.25%
2022-02-16	0	4.060	4.010	4.130	4.020	4.060	41,000	164,900	4.0220	3.367	3.326	3.425	3.334	3.367	49,439	3.3354	0.00%
2022-02-15	0	4.060	4.000	4.100	-	-	0	0	-	3.367	3.317	3.400	-	-	0	-	-0.25%
2022-02-14	0	4.070	4.040	4.080	4.080	4.080	7,000	28,560	4.0800	3.375	3.350	3.384	3.384	3.384	8,441	3.3836	-1.21%
2022-02-11	0	4.120	4.030	4.180	4.060	4.120	75,000	307,570	4.1009	3.417	3.342	3.466	3.367	3.417	90,437	3.4009	0.49%
2022-02-10	0	4.100	4.130	4.150	4.100	4.100	3,000	12,300	4.1000	3.400	3.425	3.442	3.400	3.400	3,617	3.4002	-0.24%
2022-02-09	0	4.110	4.100	4.180	4.110	4.110	5,548	22,796	4.1089	3.408	3.400	3.466	3.408	3.408	6,690	3.4075	-0.96%
2022-02-08	0	4.150	4.110	4.190	4.060	4.150	20,000	81,770	4.0885	3.442	3.408	3.475	3.367	3.442	24,117	3.3906	0.24%
2022-02-07	0	4.140	4.010	4.140	4.140	4.140	50,000	207,000	4.1400	3.433	3.326	3.433	3.433	3.433	60,291	3.4333	0.00%
2022-02-04	0	4.140	4.140	4.180	4.130	4.180	9,000	37,230	4.1367	3.433	3.433	3.466	3.425	3.466	10,852	3.4306	0.98%
2022-01-31	0	4.100	4.070	4.130	4.070	4.100	13,000	52,940	4.0723	3.400	3.375	3.425	3.375	3.400	15,676	3.3772	2.24%
2022-01-28	0	4.010	4.010	4.100	3.950	4.010	187,000	743,790	3.9775	3.326	3.326	3.400	3.276	3.326	225,490	3.2986	0.00%
2022-01-27	0	4.010	4.010	4.020	3.970	4.010	58,000	230,520	3.9745	3.326	3.326	3.334	3.292	3.326	69,938	3.2961	-0.25%
2022-01-26	0	4.020	4.020	4.040	3.970	4.020	47,000	188,850	4.0181	3.334	3.334	3.350	3.292	3.334	56,674	3.3322	0.25%
2022-01-25	0	4.010	3.960	4.010	3.950	4.070	322,000	1,276,210	3.9634	3.326	3.284	3.326	3.276	3.375	388,277	3.2869	-1.47%
2022-01-24	0	4.070	4.010	4.070	4.010	4.070	23,000	93,310	4.0570	3.375	3.326	3.375	3.326	3.375	27,734	3.3645	0.00%
2022-01-21	0	4.070	4.010	4.070	4.010	4.070	25,000	101,690	4.0676	3.375	3.326	3.375	3.326	3.375	30,146	3.3733	0.25%
2022-01-20	0	4.060	4.020	4.060	4.000	4.080	23,000	93,200	4.0522	3.367	3.334	3.367	3.317	3.384	27,734	3.3605	0.50%
2022-01-19	0	4.040	4.040	4.070	4.040	4.040	23,000	92,920	4.0400	3.350	3.350	3.375	3.350	3.350	27,734	3.3504	0.50%
2022-01-18	0	4.020	4.000	4.130	3.960	4.080	34,200	137,476	4.0198	3.334	3.317	3.425	3.284	3.384	41,239	3.3336	0.00%
2022-01-17	0	4.020	4.020	4.070	3.940	4.100	867,000	3,498,890	4.0356	3.334	3.334	3.375	3.267	3.400	1,045,453	3.3468	-0.74%
2022-01-14	0	4.050	4.040	4.050	4.000	4.220	833,000	3,382,540	4.0607	3.359	3.350	3.359	3.317	3.500	1,004,455	3.3675	-3.34%
2022-01-13	0	4.190	4.080	4.190	4.060	4.190	269,000	1,111,370	4.1315	3.475	3.384	3.475	3.367	3.475	324,368	3.4263	-0.48%
2022-01-12	0	4.210	4.130	4.210	4.190	4.210	58,000	243,890	4.2050	3.491	3.425	3.491	3.475	3.491	69,938	3.4872	1.45%
2022-01-11	0	4.150	4.120	4.270	4.150	4.180	56,000	232,460	4.1511	3.442	3.417	3.541	3.442	3.466	67,526	3.4425	-0.95%
2022-01-10	0	4.190	4.180	4.270	4.190	4.190	20,000	83,800	4.1900	3.475	3.466	3.541	3.475	3.475	24,117	3.4748	0.00%
2022-01-07	0	4.190	4.180	4.190	4.180	4.280	576,000	2,421,010	4.2031	3.475	3.466	3.475	3.466	3.549	694,557	3.4857	-2.33%
2022-01-06	0	4.290	4.210	4.290	-	-	0	0	-	3.558	3.491	3.558	-	-	0	-	0.00%
2022-01-05	0	4.290	4.290	4.300	4.170	4.290	5,000	21,210	4.2420	3.558	3.558	3.566	3.458	3.558	6,029	3.5179	-0.23%
2022-01-04	0	4.300	4.170	4.300	4.300	4.300	15,000	64,500	4.3000	3.566	3.458	3.566	3.566	3.566	18,087	3.5660	0.00%
2022-01-03	0	4.300	4.250	4.300	4.230	4.300	4,000	17,130	4.2825	3.566	3.525	3.566	3.508	3.566	4,823	3.5515	-0.46%
2021-12-31	0	4.320	4.320	4.350	4.160	4.320	49,000	210,750	4.3010	3.583	3.583	3.607	3.450	3.583	59,086	3.5669	1.65%
2021-12-30	0	4.250	4.250	4.340	4.120	4.250	275,000	1,151,230	4.1863	3.525	3.525	3.599	3.417	3.525	331,603	3.4717	1.19%
2021-12-29	0	4.200	4.200	4.250	4.190	4.200	297,000	1,247,380	4.1999	3.483	3.483	3.525	3.475	3.483	358,131	3.4830	0.00%
2021-12-28	0	4.200	4.200	4.300	4.160	4.200	88,000	369,560	4.1995	3.483	3.483	3.566	3.450	3.483	106,113	3.4827	0.00%
2021-12-24	0	4.200	4.160	4.200	4.170	4.200	52,000	218,220	4.1965	3.483	3.450	3.483	3.458	3.483	62,703	3.4802	0.00%
2021-12-23	0	4.200	4.180	4.210	4.200	4.210	386,000	1,621,210	4.2000	3.483	3.466	3.491	3.483	3.491	465,450	3.4831	0.00%
2021-12-22	0	4.200	4.200	4.300	4.170	4.200	63,000	264,180	4.1933	3.483	3.483	3.566	3.458	3.483	75,967	3.4776	-0.24%
2021-12-21	0	4.210	4.150	4.210	4.120	4.210	41,999	176,085	4.1926	3.491	3.442	3.491	3.417	3.491	50,644	3.4769	0.24%
2021-12-20	0	4.200	4.110	4.260	4.090	4.200	31,000	130,090	4.1965	3.483	3.408	3.533	3.392	3.483	37,381	3.4801	0.00%
2021-12-17	0	4.200	4.200	4.220	4.200	4.200	2,000	8,400	4.2000	3.483	3.483	3.500	3.483	3.483	2,412	3.4831	0.00%
2021-12-16	0	4.200	4.200	4.210	4.120	4.210	10,000	41,610	4.1610	3.483	3.483	3.491	3.417	3.491	12,058	3.4507	0.00%
2021-12-15	0	4.200	4.150	4.200	4.190	4.230	205,000	861,040	4.2002	3.483	3.442	3.483	3.475	3.508	247,195	3.4832	-0.94%
2021-12-14	0	4.240	4.240	4.300	4.140	4.300	340,000	1,423,750	4.1875	3.516	3.516	3.566	3.433	3.566	409,982	3.4727	-2.30%
2021-12-13	0	4.340	4.340	4.350	4.210	4.360	105,000	456,590	4.3485	3.599	3.599	3.607	3.491	3.616	126,612	3.6062	0.70%
2021-12-10	0	4.310	4.310	4.350	4.230	4.310	5,000	21,470	4.2940	3.574	3.574	3.607	3.508	3.574	6,029	3.5610	0.23%
2021-12-09	0	4.300	4.240	4.350	4.230	4.300	7,625	32,286	4.2342	3.566	3.516	3.607	3.508	3.566	9,194	3.5115	-0.92%
2021-12-08	0	4.340	4.210	4.340	4.170	4.340	12,027,000	50,516,990	4.2003	3.599	3.491	3.599	3.458	3.599	14,502,495	3.4833	0.93%
2021-12-07	0	4.300	4.300	4.360	4.220	4.300	3,400	14,420	4.2412	3.566	3.566	3.616	3.500	3.566	4,100	3.5172	2.14%
2021-12-06	0	4.210	4.210	4.360	4.210	4.290	2,000	8,500	4.2500	3.491	3.491	3.616	3.491	3.558	2,412	3.5245	-2.55%
2021-12-03	0	4.320	4.320	4.360	4.300	4.320	10,000	43,020	4.3020	3.583	3.583	3.616	3.566	3.583	12,058	3.5677	0.47%
2021-12-02	0	4.300	4.220	4.300	4.180	4.300	25,000	107,170	4.2868	3.566	3.500	3.566	3.466	3.566	30,146	3.5551	0.00%
2021-12-01	0	4.300	4.200	4.300	4.110	4.300	11,000	47,010	4.2736	3.566	3.483	3.566	3.408	3.566	13,264	3.5442	0.23%
2021-11-30	0	4.290	4.260	4.290	4.200	4.330	47,000	199,070	4.2355	3.558	3.533	3.558	3.483	3.591	56,674	3.5126	2.39%
2021-11-29	0	4.190	4.150	4.250	-	-	0	0	-	3.475	3.442	3.525	-	-	0	-	0.00%
2021-11-26	0	4.190	4.170	4.230	-	-	0	0	-	3.475	3.458	3.508	-	-	0	-	0.00%
2021-11-25	0	4.190	4.180	4.230	-	-	0	0	-	3.475	3.466	3.508	-	-	0	-	0.00%
2021-11-24	0	4.190	4.160	4.190	4.060	4.210	103,000	425,660	4.1326	3.475	3.450	3.475	3.367	3.491	124,200	3.4272	-0.95%
2021-11-23	0	4.230	4.210	4.280	4.220	4.230	4,600	19,404	4.2183	3.508	3.491	3.549	3.500	3.508	5,547	3.4982	-3.64%
2021-11-22	0	4.390	4.290	4.430	-	-	0	0	-	3.641	3.558	3.674	-	-	0	-	0.00%
2021-11-19	0	4.390	4.260	4.460	-	-	0	0	-	3.641	3.533	3.699	-	-	0	-	0.00%
2021-11-18	0	4.390	4.300	4.390	4.240	4.400	116,000	495,400	4.2707	3.641	3.566	3.641	3.516	3.649	139,876	3.5417	-1.57%
2021-11-17	0	4.460	4.160	4.480	-	-	0	0	-	3.699	3.450	3.715	-	-	0	-	0.00%
2021-11-16	0	4.460	4.260	4.480	-	-	0	0	-	3.699	3.533	3.715	-	-	0	-	0.00%
2021-11-15	0	4.460	4.370	4.480	-	-	0	0	-	3.699	3.624	3.715	-	-	0	-	0.00%
2021-11-12	0	4.460	4.250	4.480	-	-	0	0	-	3.699	3.525	3.715	-	-	0	-	0.00%
2021-11-11	0	4.460	4.400	4.460	4.300	4.480	7,017	30,821	4.3923	3.699	3.649	3.699	3.566	3.715	8,461	3.6426	3.72%
2021-11-10	0	4.300	4.300	4.380	4.300	4.300	10,000	43,000	4.3000	3.566	3.566	3.632	3.566	3.566	12,058	3.5660	1.18%
2021-11-09	0	4.250	4.250	4.270	4.060	4.250	70,000	295,530	4.2219	3.525	3.525	3.541	3.367	3.525	84,408	3.5012	-2.07%
2021-11-08	0	4.340	4.220	4.390	-	-	0	0	-	3.599	3.500	3.641	-	-	0	-	0.00%
2021-11-05	0	4.340	4.340	4.400	4.190	4.440	134,000	571,100	4.2619	3.599	3.599	3.649	3.475	3.682	161,581	3.5345	-3.12%
2021-11-04	0	4.480	4.410	4.480	4.480	4.480	44,000	197,120	4.4800	3.715	3.657	3.715	3.715	3.715	53,056	3.7153	-0.44%
2021-11-03	0	4.500	4.400	4.500	-	-	0	0	-	3.732	3.649	3.732	-	-	0	-	0.00%
2021-11-02	0	4.500	4.350	4.500	-	-	0	0	-	3.732	3.607	3.732	-	-	0	-	0.00%
2021-11-01	0	4.500	4.470	4.500	-	-	0	0	-	3.732	3.707	3.732	-	-	0	-	0.00%
2021-10-29	0	4.500	4.500	4.540	4.450	4.500	5,000	22,360	4.4720	3.732	3.732	3.765	3.690	3.732	6,029	3.7087	0.00%
2021-10-28	0	4.500	4.450	4.500	4.430	4.500	21,000	93,120	4.4343	3.732	3.690	3.732	3.674	3.732	25,322	3.6774	0.00%
2021-10-27	0	4.500	4.470	4.500	4.500	4.530	6,000	27,100	4.5167	3.732	3.707	3.732	3.732	3.757	7,235	3.7457	-0.88%
2021-10-26	0	4.540	4.430	4.540	4.430	4.550	5,000	22,580	4.5160	3.765	3.674	3.765	3.674	3.773	6,029	3.7451	-0.22%
2021-10-25	0	4.550	4.500	4.550	4.550	4.550	2,000	9,100	4.5500	3.773	3.732	3.773	3.773	3.773	2,412	3.7733	0.00%
2021-10-22	0	4.550	4.510	4.550	4.510	4.600	7,400	33,654	4.5478	3.773	3.740	3.773	3.740	3.815	8,923	3.7715	-0.87%
2021-10-21	0	4.590	4.510	4.590	4.500	4.590	62,000	282,140	4.5506	3.807	3.740	3.807	3.732	3.807	74,761	3.7739	2.00%
2021-10-20	0	4.500	4.500	4.570	4.500	4.500	2,400	10,780	4.4917	3.732	3.732	3.790	3.732	3.732	2,894	3.7250	-1.53%
2021-10-19	0	4.570	4.500	4.570	4.500	4.580	1,003,000	4,513,740	4.5002	3.790	3.732	3.790	3.732	3.798	1,209,446	3.7321	1.56%
2021-10-18	0	4.500	4.500	4.590	4.500	4.500	672,000	3,024,000	4.5000	3.732	3.732	3.807	3.732	3.732	810,317	3.7319	0.00%
2021-10-15	0	4.500	4.500	4.580	4.500	4.600	2,080,000	9,360,200	4.5001	3.732	3.732	3.798	3.732	3.815	2,508,123	3.7320	0.00%
2021-10-12	0	4.500	4.500	4.510	4.500	4.510	755,000	3,397,510	4.5000	3.732	3.732	3.740	3.732	3.740	910,400	3.7319	-0.44%
2021-10-11	0	4.520	4.500	4.520	4.500	4.600	398,000	1,791,100	4.5003	3.748	3.732	3.748	3.732	3.815	479,920	3.7321	-0.66%
2021-10-08	0	4.550	4.500	4.600	-	-	0	0	-	3.773	3.732	3.815	-	-	0	-	0.00%
2021-10-07	0	4.550	4.550	4.600	-	-	0	0	-	3.773	3.773	3.815	-	-	0	-	1.11%
2021-10-06	0	4.500	4.500	4.600	4.500	4.600	1,454,000	6,543,110	4.5001	3.732	3.732	3.815	3.732	3.815	1,753,274	3.7319	0.00%
2021-10-05	0	4.500	4.500	4.600	4.500	4.690	535,548	2,414,304	4.5081	3.732	3.732	3.815	3.732	3.889	645,779	3.7386	-0.22%
2021-10-04	0	4.510	4.510	4.680	4.500	4.500	10,000	45,000	4.5000	3.740	3.740	3.881	3.732	3.732	12,058	3.7319	0.00%
2021-09-30	0	4.510	4.500	4.510	4.500	4.510	424,000	1,909,280	4.5030	3.740	3.732	3.740	3.732	3.740	511,271	3.7344	0.22%
2021-09-29	0	4.500	4.500	4.690	4.440	4.500	152,000	683,940	4.4996	3.732	3.732	3.889	3.682	3.732	183,286	3.7315	0.67%
2021-09-28	0	4.470	4.460	4.500	4.410	4.470	279,000	1,239,080	4.4411	3.707	3.699	3.732	3.657	3.707	336,426	3.6831	0.68%
2021-09-27	0	4.440	4.420	4.450	4.420	4.450	333,000	1,480,500	4.4459	3.682	3.666	3.690	3.666	3.690	401,541	3.6870	-0.22%
2021-09-24	0	4.450	4.450	4.500	4.450	4.450	2,000	8,900	4.4500	3.690	3.690	3.732	3.690	3.690	2,412	3.6904	-0.45%
2021-09-23	0	4.470	4.470	4.500	-	-	0	0	-	3.707	3.707	3.732	-	-	0	-	0.45%
2021-09-21	0	4.450	4.460	4.500	4.450	4.500	351,000	1,562,050	4.4503	3.690	3.699	3.732	3.690	3.732	423,246	3.6906	0.00%
2021-09-20	0	4.450	4.450	4.500	4.450	4.510	652,000	2,926,880	4.4891	3.690	3.690	3.732	3.690	3.740	786,200	3.7228	-1.11%
2021-09-17	0	4.500	4.500	4.600	4.410	4.500	1,179,000	5,302,720	4.4976	3.732	3.732	3.815	3.657	3.732	1,421,671	3.7299	0.00%
2021-09-16	0	4.500	4.500	4.620	4.500	4.550	113,000	508,550	4.5004	3.732	3.732	3.831	3.732	3.773	136,259	3.7322	0.00%
2021-09-15	0	4.500	4.500	4.550	4.500	4.510	294,000	1,323,010	4.5000	3.732	3.732	3.773	3.732	3.740	354,513	3.7319	0.00%
2021-09-14	0	4.500	4.500	4.590	4.500	4.570	243,000	1,095,710	4.5091	3.732	3.732	3.807	3.732	3.790	293,016	3.7394	-4.26%
2021-09-13	0	4.700	4.640	4.700	-	-	0	0	-	3.898	3.848	3.898	-	-	0	-	-1.67%
2021-09-10	0	4.780	4.540	4.780	4.790	4.790	10,000	47,900	4.7900	3.964	3.765	3.964	3.972	3.972	12,058	3.9724	-0.21%
2021-09-09	0	4.790	4.590	4.790	4.590	4.890	2,000	9,480	4.7400	3.972	3.807	3.972	3.807	4.055	2,412	3.9309	6.44%
2021-09-08	0	4.500	4.500	4.590	4.490	4.520	2,107,000	9,481,480	4.5000	3.732	3.732	3.807	3.724	3.748	2,540,680	3.7319	0.00%
2021-09-07	0	4.500	4.470	4.500	4.500	4.500	2,054,000	9,243,000	4.5000	3.732	3.707	3.732	3.732	3.732	2,476,771	3.7319	0.90%
2021-09-06	0	4.460	4.460	4.490	4.450	4.540	53,000	238,330	4.4968	3.699	3.699	3.724	3.690	3.765	63,909	3.7292	-2.83%
2021-09-03	0	4.590	4.590	4.630	4.510	4.590	22,200	100,834	4.5421	3.807	3.807	3.840	3.740	3.807	26,769	3.7668	-1.92%
2021-09-02	0	4.680	4.470	4.740	-	-	0	0	-	3.881	3.707	3.931	-	-	0	-	0.00%
2021-09-01	0	4.680	4.510	4.680	-	-	0	0	-	3.881	3.740	3.881	-	-	0	-	-0.43%
2021-08-31	0	4.700	4.510	4.750	-	-	0	0	-	3.898	3.740	3.939	-	-	0	-	0.00%
2021-08-30	0	4.700	4.500	4.700	4.700	4.700	502,000	2,349,400	4.6801	3.898	3.732	3.898	3.898	3.898	605,326	3.8812	0.21%
2021-08-27	0	4.690	4.480	4.700	-	-	0	0	-	3.889	3.715	3.898	-	-	0	-	0.00%
2021-08-26	0	4.690	4.490	4.690	4.690	4.770	34,000	159,710	4.6974	3.889	3.724	3.889	3.889	3.956	40,998	3.8955	-0.21%
2021-08-25	0	4.700	4.520	4.750	-	-	0	0	-	3.898	3.748	3.939	-	-	0	-	0.00%
2021-08-24	0	4.700	4.520	4.750	-	-	0	0	-	3.898	3.748	3.939	-	-	0	-	0.00%
2021-08-23	0	4.700	4.510	4.760	4.780	4.790	2,000	9,570	4.7850	3.898	3.740	3.947	3.964	3.972	2,412	3.9682	-1.05%
2021-08-20	0	4.750	4.620	4.750	4.420	4.750	14,000	63,410	4.5293	3.939	3.831	3.939	3.666	3.939	16,882	3.7562	2.59%
2021-08-19	0	4.630	4.600	4.640	4.630	4.750	208,200	973,672	4.6766	3.840	3.815	3.848	3.840	3.939	251,053	3.8783	-1.07%
2021-08-18	0	4.680	4.680	4.700	4.640	4.730	172,000	807,430	4.6944	3.881	3.881	3.898	3.848	3.923	207,402	3.8931	4.23%
2021-08-17	0	4.490	4.410	4.570	4.490	4.490	1,000	4,490	4.4900	3.724	3.657	3.790	3.724	3.724	1,206	3.7236	0.67%
2021-08-16	0	4.460	4.430	4.490	4.460	4.460	1,000	4,460	4.4600	3.699	3.674	3.724	3.699	3.699	1,206	3.6987	-0.22%
2021-08-13	0	4.470	4.430	4.650	-	-	0	0	-	3.707	3.674	3.856	-	-	0	-	0.00%
2021-08-12	0	4.470	4.460	4.550	4.470	4.470	1,000	4,470	4.4700	3.707	3.699	3.773	3.707	3.707	1,206	3.7070	-0.89%
2021-08-11	0	4.510	4.510	4.550	4.400	4.510	120,000	539,680	4.4973	3.740	3.740	3.773	3.649	3.740	144,699	3.7297	1.35%
2021-08-10	0	4.450	4.450	4.480	4.380	4.510	36,000	160,190	4.4497	3.690	3.690	3.715	3.632	3.740	43,410	3.6902	-0.45%
2021-08-09	0	4.470	4.430	4.580	4.470	4.470	1,000	4,470	4.4700	3.707	3.674	3.798	3.707	3.707	1,206	3.7070	0.22%
2021-08-06	0	4.460	4.390	4.470	4.360	4.490	37,000	164,300	4.4405	3.699	3.641	3.707	3.616	3.724	44,616	3.6826	-0.67%
2021-08-05	0	4.490	4.400	4.490	4.460	4.500	63,200	283,362	4.4836	3.724	3.649	3.724	3.699	3.732	76,208	3.7183	-3.02%
2021-08-04	0	4.630	4.500	4.630	4.450	4.650	61,000	278,880	4.5718	3.840	3.732	3.840	3.690	3.856	73,556	3.7914	4.04%
2021-08-03	0	4.450	4.360	4.690	-	-	0	0	-	3.690	3.616	3.889	-	-	0	-	0.00%
2021-08-02	0	4.450	4.360	4.680	-	-	0	0	-	3.690	3.616	3.881	-	-	0	-	0.00%
2021-07-30	0	4.450	4.450	4.630	-	-	0	0	-	3.690	3.690	3.840	-	-	0	-	0.00%
2021-07-29	0	4.450	4.450	4.500	4.400	4.450	5,000	22,150	4.4300	3.690	3.690	3.732	3.649	3.690	6,029	3.6738	0.91%
2021-07-28	0	4.410	4.420	4.500	-	-	0	0	-	3.657	3.666	3.732	-	-	0	-	0.23%
2021-07-27	0	4.400	4.400	4.450	4.340	4.450	22,000	96,890	4.4041	3.649	3.649	3.690	3.599	3.690	26,528	3.6523	-1.12%
2021-07-26	0	4.450	4.410	4.600	-	-	0	0	-	3.690	3.657	3.815	-	-	0	-	0.00%
2021-07-23	0	4.450	4.450	4.510	4.400	4.510	36,000	160,520	4.4589	3.690	3.690	3.740	3.649	3.740	43,410	3.6978	0.68%
2021-07-22	0	4.420	4.420	4.540	4.420	4.420	1,000	4,420	4.4200	3.666	3.666	3.765	3.666	3.666	1,206	3.6655	-0.90%
2021-07-21	0	4.460	4.460	4.530	4.440	4.590	19,000	85,120	4.4800	3.699	3.699	3.757	3.682	3.807	22,911	3.7153	-0.67%
2021-07-20	0	4.490	4.490	4.550	4.430	4.500	115,000	512,110	4.4531	3.724	3.724	3.773	3.674	3.732	138,670	3.6930	-0.44%
2021-07-19	0	4.510	4.470	4.510	4.450	4.620	28,203	126,885	4.4990	3.740	3.707	3.740	3.690	3.831	34,008	3.7310	-0.66%
2021-07-16	0	4.540	4.440	4.540	4.420	4.540	3,261,000	14,674,090	4.4999	3.765	3.682	3.765	3.666	3.765	3,932,206	3.7318	0.89%
2021-07-15	0	4.500	4.500	4.550	4.520	4.660	44,000	200,650	4.5602	3.732	3.732	3.773	3.748	3.865	53,056	3.7818	-3.23%
2021-07-14	0	4.650	4.580	4.650	4.530	4.680	17,462,000	78,584,800	4.5003	3.856	3.798	3.856	3.757	3.881	21,056,171	3.7322	0.00%
2021-07-13	0	4.650	4.650	4.660	4.550	4.660	32,436	149,818	4.6189	3.856	3.856	3.865	3.773	3.865	39,112	3.8305	2.42%
2021-07-12	0	4.540	4.380	4.540	4.410	4.600	24,000	109,130	4.5471	3.765	3.632	3.765	3.657	3.815	28,940	3.7709	-0.22%
2021-07-09	0	4.550	4.500	4.550	4.500	4.550	35,000	157,550	4.5014	3.773	3.732	3.773	3.732	3.773	42,204	3.7331	1.11%
2021-07-08	0	4.500	4.430	4.500	4.400	4.510	55,000	246,830	4.4878	3.732	3.674	3.732	3.649	3.740	66,321	3.7218	-0.22%
2021-07-07	0	4.510	4.510	4.590	4.440	4.520	23,000	103,060	4.4809	3.740	3.740	3.807	3.682	3.748	27,734	3.7160	0.22%
2021-07-06	0	4.500	4.400	4.550	4.480	4.620	101,000	455,470	4.5096	3.732	3.649	3.773	3.715	3.831	121,789	3.7398	-2.60%
2021-07-05	0	4.620	4.500	4.700	-	-	0	0	-	3.831	3.732	3.898	-	-	0	-	0.00%
2021-07-02	0	4.620	4.610	4.630	4.630	4.700	10,000	46,330	4.6330	3.831	3.823	3.840	3.840	3.898	12,058	3.8422	-1.70%
2021-06-30	0	4.700	4.590	4.710	4.580	4.790	90,000	420,200	4.6689	3.898	3.807	3.906	3.798	3.972	108,525	3.8719	0.86%
2021-06-29	0	4.660	4.570	4.660	4.530	4.700	55,200	255,624	4.6309	3.865	3.790	3.865	3.757	3.898	66,562	3.8404	-3.12%
2021-06-28	0	4.810	4.580	4.810	4.580	5.000	64,000	307,280	4.8013	3.989	3.798	3.989	3.798	4.147	77,173	3.9817	3.44%
2021-06-25	0	4.650	4.560	4.650	4.490	4.650	24,000	108,370	4.5154	3.856	3.782	3.856	3.724	3.856	28,940	3.7447	2.42%
2021-06-24	0	4.540	4.530	4.590	4.490	4.790	62,000	287,690	4.6402	3.765	3.757	3.807	3.724	3.972	74,761	3.8481	1.34%
2021-06-23	0	4.480	4.390	4.500	4.380	4.480	94,000	419,430	4.4620	3.715	3.641	3.732	3.632	3.715	113,348	3.7004	-0.44%
2021-06-22	0	4.500	4.460	4.550	4.470	4.540	945,000	4,345,060	4.5979	3.732	3.699	3.773	3.707	3.765	1,139,508	3.8131	-1.96%
2021-06-21	0	4.590	4.500	4.620	4.520	4.590	1,346,000	6,204,590	4.6097	3.807	3.732	3.831	3.748	3.807	1,623,045	3.8228	0.22%
2021-06-18	0	4.580	4.580	4.650	4.580	4.640	6,175,000	28,528,250	4.6200	3.798	3.798	3.856	3.798	3.848	7,445,989	3.8314	-1.29%
2021-06-17	0	4.640	4.640	4.670	4.600	4.680	10,000	46,350	4.6350	3.848	3.848	3.873	3.815	3.881	12,058	3.8438	-0.85%
2021-06-16	0	4.680	4.680	4.750	4.610	4.680	29,000	135,100	4.6586	3.881	3.881	3.939	3.823	3.881	34,969	3.8634	0.43%
2021-06-15	0	4.660	4.590	4.700	4.630	4.750	7,000	32,640	4.6629	3.865	3.807	3.898	3.840	3.939	8,441	3.8669	-2.10%
2021-06-11	0	4.760	4.760	4.800	-	-	0	0	-	3.947	3.947	3.981	-	-	0	-	0.63%
2021-06-10	0	4.730	4.610	4.790	4.730	4.730	1,000	4,730	4.7300	3.923	3.823	3.972	3.923	3.923	1,206	3.9226	0.00%
2021-06-09	0	4.730	4.730	4.800	4.660	4.730	12,000	56,340	4.6950	3.923	3.923	3.981	3.865	3.923	14,470	3.8936	1.07%
2021-06-08	0	4.680	4.680	4.800	4.620	4.700	45,000	210,010	4.6669	3.881	3.881	3.981	3.831	3.898	54,262	3.8703	-1.89%
2021-06-07	0	4.770	4.770	-	4.630	4.770	38,000	180,580	4.7521	3.956	3.956	-	3.840	3.956	45,821	3.9409	0.85%
2021-06-04	0	4.730	4.730	4.750	4.560	4.750	6,000	28,230	4.7050	3.923	3.923	3.939	3.782	3.939	7,235	3.9019	0.00%
2021-06-03	0	4.730	4.730	4.750	-	-	0	0	-	3.923	3.923	3.939	-	-	0	-	0.00%
2021-06-02	0	4.730	4.730	4.750	4.700	4.730	15,000	70,920	4.7280	3.923	3.923	3.939	3.898	3.923	18,087	3.9210	0.64%
2021-06-01	0	4.700	4.700	4.800	4.690	4.700	23,000	108,090	4.6996	3.898	3.898	3.981	3.889	3.898	27,734	3.8974	1.08%
2021-05-31	0	4.650	4.650	4.880	4.580	4.650	77,000	357,460	4.6423	3.856	3.856	4.047	3.798	3.856	92,849	3.8499	0.43%
2021-05-28	0	4.630	4.570	4.630	4.630	4.630	20,000	92,730	4.6365	3.840	3.790	3.840	3.840	3.840	24,117	3.8451	0.00%
2021-05-27	0	4.630	4.630	4.640	4.510	4.630	13,350	60,961	4.5664	3.840	3.840	3.848	3.740	3.840	16,098	3.7869	-0.43%
2021-05-26	0	4.650	4.600	4.650	4.590	4.650	114,000	526,390	4.6175	3.856	3.815	3.856	3.807	3.856	137,464	3.8293	0.65%
2021-05-25	0	4.620	4.620	4.810	4.600	4.620	88,263	407,543	4.6174	3.831	3.831	3.989	3.815	3.831	106,430	3.8292	0.43%
2021-05-24	0	4.600	4.530	4.610	4.600	4.600	1,000	4,600	4.6000	3.815	3.757	3.823	3.815	3.815	1,206	3.8148	0.88%
2021-05-21	0	4.560	4.530	4.560	4.560	4.610	4,000	18,390	4.5975	3.782	3.757	3.782	3.782	3.823	4,823	3.8127	-1.30%
2021-05-20	0	4.620	4.560	4.620	4.530	4.620	30,000	138,210	4.6070	3.831	3.782	3.831	3.757	3.831	36,175	3.8206	0.00%
2021-05-18	0	4.620	4.530	4.630	4.550	4.620	11,000	50,120	4.5564	3.831	3.757	3.840	3.773	3.831	13,264	3.7786	0.43%
2021-05-17	0	4.600	4.600	4.630	4.510	4.600	23,000	105,700	4.5957	3.815	3.815	3.840	3.740	3.815	27,734	3.8112	0.88%
2021-05-14	0	4.560	4.560	4.600	4.560	4.560	1,000	4,560	4.5600	3.782	3.782	3.815	3.782	3.782	1,206	3.7816	-0.22%
2021-05-13	0	4.570	4.550	4.570	4.560	4.570	13,000	59,390	4.5685	3.790	3.773	3.790	3.782	3.790	15,676	3.7887	0.22%
2021-05-12	0	4.560	4.560	4.600	4.510	4.600	215,000	974,660	4.5333	3.782	3.782	3.815	3.740	3.815	259,253	3.7595	-1.94%
2021-05-11	0	4.650	4.480	4.650	4.650	4.680	25,000	116,400	4.6560	3.856	3.715	3.856	3.856	3.881	30,146	3.8612	1.97%
2021-05-10	0	4.560	4.560	4.590	4.440	4.560	8,000	36,360	4.5450	3.782	3.782	3.807	3.682	3.782	9,647	3.7692	0.44%
2021-05-07	0	4.540	4.540	4.590	4.530	4.590	13,000	59,130	4.5485	3.765	3.765	3.807	3.757	3.807	15,676	3.7721	0.22%
2021-05-06	0	4.530	4.440	4.530	4.530	4.530	27,000	122,310	4.5300	3.757	3.682	3.757	3.757	3.757	32,557	3.7568	0.00%
2021-05-05	0	4.530	4.440	4.530	4.430	4.540	49,000	221,010	4.5104	3.757	3.682	3.757	3.674	3.765	59,086	3.7405	-0.22%
2021-05-04	0	4.540	4.540	4.620	4.540	4.540	4,000	18,160	4.5400	3.765	3.765	3.831	3.765	3.765	4,823	3.7650	0.44%
2021-05-03	0	4.520	4.520	4.630	4.520	4.520	1,000	4,520	4.5200	3.748	3.748	3.840	3.748	3.748	1,206	3.7485	-1.95%
2021-04-30	0	4.610	4.610	4.620	4.560	4.610	61,000	280,830	4.6038	3.823	3.823	3.831	3.782	3.823	73,556	3.8179	0.00%
2021-04-29	0	4.610	4.550	4.610	4.510	4.610	180,000	818,970	4.5498	3.823	3.773	3.823	3.740	3.823	217,049	3.7732	0.22%
2021-04-28	0	4.600	4.600	4.610	4.600	4.600	23,000	105,800	4.6000	3.815	3.815	3.823	3.815	3.815	27,734	3.8148	0.22%
2021-04-27	0	4.590	4.580	4.590	4.540	4.590	29,000	132,480	4.5683	3.807	3.798	3.807	3.765	3.807	34,969	3.7885	1.10%
2021-04-26	0	4.540	4.540	4.560	4.540	4.570	12,000	54,710	4.5592	3.765	3.765	3.782	3.765	3.790	14,470	3.7809	0.22%
2021-04-23	0	4.530	4.530	4.570	4.490	4.530	146,000	657,360	4.5025	3.757	3.757	3.790	3.724	3.757	176,051	3.7339	0.44%
2021-04-22	0	4.510	4.510	4.530	4.510	4.510	14,000	63,140	4.5100	3.740	3.740	3.757	3.740	3.740	16,882	3.7402	0.00%
2021-04-21	0	4.510	4.510	4.730	4.510	4.510	6,000	27,060	4.5100	3.740	3.740	3.923	3.740	3.740	7,235	3.7402	0.67%
2021-04-20	0	4.480	4.400	4.480	4.470	4.480	44,000	197,100	4.4795	3.715	3.649	3.715	3.707	3.715	53,056	3.7149	0.45%
2021-04-19	0	4.460	4.460	4.490	4.460	4.480	5,000	22,360	4.4720	3.699	3.699	3.724	3.699	3.715	6,029	3.7087	0.00%
2021-04-16	0	4.460	4.460	4.500	4.400	4.460	10,000	44,460	4.4460	3.699	3.699	3.732	3.649	3.699	12,058	3.6871	0.00%
2021-04-15	0	4.460	4.380	4.460	4.340	4.460	94,000	417,160	4.4379	3.699	3.632	3.699	3.599	3.699	113,348	3.6804	0.22%
2021-04-14	0	4.450	4.450	4.550	4.450	4.500	7,000	31,340	4.4771	3.690	3.690	3.773	3.690	3.732	8,441	3.7129	-1.11%
2021-04-13	0	4.500	4.500	4.550	4.490	4.540	20,000	90,350	4.5175	3.732	3.732	3.773	3.724	3.765	24,117	3.7464	0.22%
2021-04-12	0	4.490	4.490	4.500	4.430	4.490	80,000	357,300	4.4663	3.724	3.724	3.732	3.674	3.724	96,466	3.7039	0.00%
2021-04-09	0	4.490	4.490	4.570	4.470	4.600	261,000	1,179,950	4.5209	3.724	3.724	3.790	3.707	3.815	314,721	3.7492	-3.23%
2021-04-08	0	4.640	4.630	4.670	4.620	4.670	114,000	528,260	4.6339	3.848	3.840	3.873	3.831	3.873	137,464	3.8429	-1.69%
2021-04-07	0	4.720	4.620	4.720	4.620	4.720	58,000	273,300	4.7121	3.914	3.831	3.914	3.831	3.914	69,938	3.9077	1.29%
2021-04-01	0	4.660	4.650	4.690	4.600	4.660	106,000	492,700	4.6481	3.865	3.856	3.889	3.815	3.865	127,818	3.8547	0.22%
2021-03-31	0	4.850	4.850	4.880	4.800	4.850	333,000	1,613,960	4.8467	3.856	3.856	3.880	3.817	3.856	418,811	3.8537	0.00%
2021-03-30	0	4.850	4.850	4.860	4.800	4.850	252,000	1,218,010	4.8334	3.856	3.856	3.864	3.817	3.856	316,938	3.8431	0.41%
2021-03-29	0	4.830	4.830	4.850	4.750	4.850	322,000	1,550,090	4.8139	3.840	3.840	3.856	3.777	3.856	404,977	3.8276	0.00%
2021-03-26	0	4.830	4.790	4.830	4.800	4.910	480,000	2,315,900	4.8248	3.840	3.809	3.840	3.817	3.904	603,692	3.8362	-1.43%
2021-03-25	0	4.900	4.720	4.900	4.800	4.950	146,000	711,090	4.8705	3.896	3.753	3.896	3.817	3.936	183,623	3.8726	-0.41%
2021-03-24	0	4.920	4.890	4.920	4.880	4.940	106,000	520,770	4.9129	3.912	3.888	3.912	3.880	3.928	133,315	3.9063	-0.40%
2021-03-23	0	4.940	4.920	4.940	4.890	5.000	290,000	1,427,320	4.9218	3.928	3.912	3.928	3.888	3.976	364,731	3.9134	0.00%
2021-03-22	0	4.940	4.920	4.940	4.810	5.000	121,000	595,980	4.9255	3.928	3.912	3.928	3.824	3.976	152,181	3.9163	2.92%
2021-03-19	0	4.800	4.800	4.820	4.720	4.830	107,100	512,447	4.7848	3.817	3.817	3.832	3.753	3.840	134,699	3.8044	1.05%
2021-03-18	0	4.750	4.750	4.770	4.620	4.750	367,000	1,720,540	4.6881	3.777	3.777	3.793	3.673	3.777	461,573	3.7276	0.21%
2021-03-17	0	4.740	4.740	4.750	4.680	4.740	56,000	265,100	4.7339	3.769	3.769	3.777	3.721	3.769	70,431	3.7640	0.00%
2021-03-16	0	4.740	4.660	4.740	4.650	4.740	158,034	743,386	4.7040	3.769	3.705	3.769	3.697	3.769	198,758	3.7402	0.85%
2021-03-15	0	4.700	4.650	4.700	4.640	4.700	31,018	145,582	4.6935	3.737	3.697	3.737	3.689	3.737	39,011	3.7318	0.00%
2021-03-12	0	4.700	4.700	4.730	4.670	4.750	39,000	183,760	4.7118	3.737	3.737	3.761	3.713	3.777	49,050	3.7464	0.00%
2021-03-11	0	4.700	4.610	4.700	4.550	4.700	148,234	689,133	4.6490	3.737	3.665	3.737	3.618	3.737	186,433	3.6964	2.40%
2021-03-10	0	4.590	4.580	4.600	4.580	4.590	224,980	1,030,379	4.5799	3.650	3.642	3.657	3.642	3.650	282,955	3.6415	0.00%
2021-03-09	0	4.590	4.530	4.590	4.550	4.620	169,000	772,790	4.5727	3.650	3.602	3.650	3.618	3.673	212,550	3.6358	-0.65%
2021-03-08	0	4.620	4.620	4.640	4.610	4.650	50,000	231,100	4.6220	3.673	3.673	3.689	3.665	3.697	62,885	3.6750	-0.65%
2021-03-05	0	4.650	4.610	4.650	4.600	4.650	81,000	376,280	4.6454	3.697	3.665	3.697	3.657	3.697	101,873	3.6936	0.00%
2021-03-04	0	4.650	4.600	4.650	4.600	4.650	129,000	597,650	4.6329	3.697	3.657	3.697	3.657	3.697	162,242	3.6837	0.00%
2021-03-03	0	4.650	4.610	4.650	4.610	4.650	310,000	1,437,600	4.6374	3.697	3.665	3.697	3.665	3.697	389,884	3.6872	0.00%
2021-03-02	0	4.650	4.620	4.650	4.640	4.670	56,000	260,400	4.6500	3.697	3.673	3.697	3.689	3.713	70,431	3.6972	0.00%
2021-03-01	0	4.650	4.650	4.700	4.610	4.650	157,000	729,810	4.6485	3.697	3.697	3.737	3.665	3.697	197,458	3.6960	0.00%
2021-02-26	0	4.650	4.650	4.660	4.550	4.660	246,000	1,138,470	4.6279	3.697	3.697	3.705	3.618	3.705	309,392	3.6797	-0.21%
2021-02-25	0	4.660	4.660	4.690	4.590	4.660	111,000	516,740	4.6553	3.705	3.705	3.729	3.650	3.705	139,604	3.7015	1.08%
2021-02-24	0	4.610	4.610	4.620	4.560	4.620	17,000	78,080	4.5929	3.665	3.665	3.673	3.626	3.673	21,381	3.6519	0.00%
2021-02-23	0	4.610	4.610	4.620	4.550	4.610	232,000	1,067,910	4.6031	3.665	3.665	3.673	3.618	3.665	291,784	3.6599	1.10%
2021-02-22	0	4.560	4.560	4.590	4.500	4.610	10,441	47,542	4.5534	3.626	3.626	3.650	3.578	3.665	13,132	3.6204	0.00%
2021-02-19	0	4.560	4.560	4.590	4.540	4.560	80,000	363,550	4.5444	3.626	3.626	3.650	3.610	3.626	100,615	3.6133	0.22%
2021-02-18	0	4.550	4.550	4.580	4.540	4.550	36,000	163,700	4.5472	3.618	3.618	3.642	3.610	3.618	45,277	3.6155	0.00%
2021-02-17	0	4.550	4.550	4.620	4.510	4.580	93,600	425,432	4.5452	3.618	3.618	3.673	3.586	3.642	117,720	3.6139	0.00%
2021-02-16	0	4.550	4.540	4.550	4.520	4.550	115,000	521,870	4.5380	3.618	3.610	3.618	3.594	3.618	144,635	3.6082	0.00%
2021-02-11	0	4.550	4.540	4.550	4.540	4.550	23,000	104,630	4.5491	3.618	3.610	3.618	3.610	3.618	28,927	3.6170	0.22%
2021-02-10	0	4.540	4.540	4.550	4.540	4.550	350,000	1,590,170	4.5433	3.610	3.610	3.618	3.610	3.618	440,192	3.6124	-0.22%
2021-02-09	0	4.550	4.550	4.600	4.500	4.600	428,000	1,940,160	4.5331	3.618	3.618	3.657	3.578	3.657	538,292	3.6043	-1.09%
2021-02-08	0	4.600	4.460	4.600	4.450	4.650	438,000	1,990,410	4.5443	3.657	3.546	3.657	3.538	3.697	550,869	3.6132	-0.22%
2021-02-05	0	4.610	4.510	4.610	4.500	4.610	312,000	1,424,540	4.5658	3.665	3.586	3.665	3.578	3.665	392,400	3.6303	0.00%
2021-02-04	0	4.610	4.610	4.620	4.540	4.630	192,000	881,240	4.5898	3.665	3.665	3.673	3.610	3.681	241,477	3.6494	0.00%
2021-02-03	0	4.610	4.610	4.750	4.600	4.610	45,000	207,420	4.6093	3.665	3.665	3.777	3.657	3.665	56,596	3.6649	0.00%
2021-02-02	0	4.610	4.580	4.610	4.580	4.610	63,000	289,740	4.5990	3.665	3.642	3.665	3.642	3.665	79,235	3.6567	-0.22%
2021-02-01	0	4.620	4.600	4.620	4.600	4.630	54,001	248,874	4.6087	3.673	3.657	3.673	3.657	3.681	67,917	3.6644	-0.43%
2021-01-29	0	4.640	4.640	4.650	4.540	4.640	261,500	1,207,220	4.6165	3.689	3.689	3.697	3.610	3.689	328,886	3.6706	1.98%
2021-01-28	0	4.550	4.550	4.620	4.550	4.630	181,602	831,227	4.5772	3.618	3.618	3.673	3.618	3.681	228,399	3.6394	-1.52%
2021-01-27	0	4.620	4.620	4.630	4.580	4.620	24,000	110,480	4.6033	3.673	3.673	3.681	3.642	3.673	30,185	3.6601	0.00%
2021-01-26	0	4.620	4.590	4.620	4.580	4.630	145,000	668,960	4.6135	3.673	3.650	3.673	3.642	3.681	182,365	3.6682	-0.86%
2021-01-25	0	4.660	4.660	4.670	4.530	4.660	429,000	1,981,120	4.6180	3.705	3.705	3.713	3.602	3.705	539,550	3.6718	0.65%
2021-01-22	0	4.630	4.610	4.630	4.510	4.630	168,000	765,200	4.5548	3.681	3.665	3.681	3.586	3.681	211,292	3.6215	2.21%
2021-01-21	0	4.530	4.520	4.530	4.460	4.530	821,034	3,693,110	4.4981	3.602	3.594	3.602	3.546	3.602	1,032,608	3.5765	0.89%
2021-01-20	0	4.490	4.440	4.490	4.430	4.550	252,062	1,123,604	4.4576	3.570	3.530	3.570	3.522	3.618	317,016	3.5443	-0.44%
2021-01-19	0	4.510	4.510	4.520	4.440	4.510	239,000	1,072,470	4.4873	3.586	3.586	3.594	3.530	3.586	300,588	3.5679	0.00%
2021-01-18	0	4.510	4.510	4.750	4.430	4.510	239,000	1,069,230	4.4738	3.586	3.586	3.777	3.522	3.586	300,588	3.5571	0.22%
2021-01-15	0	4.500	4.500	4.540	4.450	4.500	127,000	567,730	4.4703	3.578	3.578	3.610	3.538	3.578	159,727	3.5544	0.00%
2021-01-14	0	4.500	4.470	4.500	4.430	4.500	235,000	1,051,020	4.4724	3.578	3.554	3.578	3.522	3.578	295,558	3.5561	-0.44%
2021-01-13	0	4.520	4.480	4.530	4.500	4.540	216,000	974,800	4.5130	3.594	3.562	3.602	3.578	3.610	271,661	3.5883	-1.09%
2021-01-12	0	4.570	4.570	4.600	4.500	4.580	333,000	1,509,750	4.5338	3.634	3.634	3.657	3.578	3.642	418,811	3.6048	-0.22%
2021-01-11	0	4.580	4.530	4.580	4.540	4.610	139,000	634,380	4.5639	3.642	3.602	3.642	3.610	3.665	174,819	3.6288	-0.65%
2021-01-08	0	4.610	4.540	4.610	4.550	4.660	245,000	1,121,770	4.5787	3.665	3.610	3.665	3.618	3.705	308,134	3.6405	-0.86%
2021-01-07	0	4.650	4.650	4.680	4.570	4.650	100,000	462,210	4.6221	3.697	3.697	3.721	3.634	3.697	125,769	3.6751	1.09%
2021-01-06	0	4.600	4.550	4.600	4.560	4.600	103,000	471,960	4.5821	3.657	3.618	3.657	3.626	3.657	129,542	3.6433	0.00%
2021-01-05	0	4.600	4.600	4.610	4.500	4.600	333,000	1,515,010	4.5496	3.657	3.657	3.665	3.578	3.657	418,811	3.6174	-0.86%
2021-01-04	0	4.640	4.640	4.650	4.570	4.640	29,244	135,415	4.6305	3.689	3.689	3.697	3.634	3.689	36,780	3.6818	0.22%
2020-12-31	0	4.630	4.600	4.630	4.570	4.640	20,000	92,550	4.6275	3.681	3.657	3.681	3.634	3.689	25,154	3.6794	0.43%
2020-12-30	0	4.610	4.610	4.640	4.580	4.610	12,000	55,200	4.6000	3.665	3.665	3.689	3.642	3.665	15,092	3.6575	0.22%
2020-12-29	0	4.600	4.580	4.600	4.560	4.620	266,000	1,222,360	4.5953	3.657	3.642	3.657	3.626	3.673	334,546	3.6538	-0.86%
2020-12-28	0	4.640	4.540	4.640	4.510	4.640	383,000	1,746,110	4.5590	3.689	3.610	3.689	3.586	3.689	481,696	3.6249	0.00%
2020-12-24	0	4.640	4.570	4.640	4.550	4.640	89,000	411,370	4.6221	3.689	3.634	3.689	3.618	3.689	111,935	3.6751	0.65%
2020-12-23	0	4.610	4.500	4.610	4.510	4.620	248,000	1,132,740	4.5675	3.665	3.578	3.665	3.586	3.673	311,908	3.6317	-0.65%
2020-12-22	0	4.640	4.540	4.640	4.530	4.640	225,000	1,035,110	4.6005	3.689	3.610	3.689	3.602	3.689	282,981	3.6579	-0.22%
2020-12-21	0	4.650	4.620	4.650	4.600	4.650	102,000	474,120	4.6482	3.697	3.673	3.697	3.657	3.697	128,285	3.6958	0.65%
2020-12-18	0	4.620	4.600	4.620	4.550	4.620	15,103	69,192	4.5813	3.673	3.657	3.673	3.618	3.673	18,995	3.6427	0.87%
2020-12-17	0	4.580	4.550	4.580	4.550	4.640	197,000	901,290	4.5751	3.642	3.618	3.642	3.618	3.689	247,765	3.6377	-1.51%
2020-12-16	0	4.650	4.580	4.650	4.580	4.680	65,000	301,260	4.6348	3.697	3.642	3.697	3.642	3.721	81,750	3.6851	0.00%
2020-12-15	0	4.650	4.590	4.650	4.580	4.650	147,000	680,620	4.6301	3.697	3.650	3.697	3.642	3.697	184,881	3.6814	0.00%
2020-12-14	0	4.650	4.570	4.650	4.560	4.710	249,000	1,151,540	4.6247	3.697	3.634	3.697	3.626	3.745	313,165	3.6771	-2.11%
2020-12-11	0	4.750	4.600	4.750	4.600	4.790	511,000	2,394,450	4.6858	3.777	3.657	3.777	3.657	3.809	642,680	3.7257	-0.42%
2020-12-10	0	4.770	4.730	4.770	4.600	4.770	485,000	2,285,170	4.7117	3.793	3.761	3.793	3.657	3.793	609,980	3.7463	2.36%
2020-12-09	0	4.660	4.570	4.660	4.550	4.660	171,000	789,670	4.6180	3.705	3.634	3.705	3.618	3.705	215,065	3.6718	-0.43%
2020-12-08	0	4.680	4.600	4.680	4.580	4.680	135,000	626,700	4.6422	3.721	3.657	3.721	3.642	3.721	169,788	3.6911	0.00%
2020-12-07	0	4.680	4.680	4.690	4.600	4.680	92,000	428,360	4.6561	3.721	3.721	3.729	3.657	3.721	115,708	3.7021	0.43%
2020-12-04	0	4.660	4.650	4.660	4.580	4.660	17,000	78,570	4.6218	3.705	3.697	3.705	3.642	3.705	21,381	3.6748	0.22%
2020-12-03	0	4.650	4.550	4.650	4.570	4.650	169,000	779,360	4.6116	3.697	3.618	3.697	3.634	3.697	212,550	3.6667	0.00%
2020-12-02	0	4.650	4.570	4.650	4.600	4.700	186,000	860,950	4.6288	3.697	3.634	3.697	3.657	3.737	233,931	3.6804	-1.06%
2020-12-01	0	4.700	4.580	4.700	4.600	4.780	316,000	1,473,020	4.6615	3.737	3.642	3.737	3.657	3.801	397,431	3.7064	-0.84%
2020-11-30	0	4.740	4.650	4.740	4.550	4.740	267,000	1,238,070	4.6370	3.769	3.697	3.769	3.618	3.769	335,804	3.6869	0.00%
2020-11-27	0	4.740	4.740	4.750	4.680	4.790	97,000	455,740	4.6984	3.769	3.769	3.777	3.721	3.809	121,996	3.7357	1.28%
2020-11-26	0	4.680	4.680	4.720	4.510	4.690	145,600	677,196	4.6511	3.721	3.721	3.753	3.586	3.729	183,120	3.6981	1.08%
2020-11-25	0	4.630	4.500	4.640	4.500	4.640	221,000	1,011,470	4.5768	3.681	3.578	3.689	3.578	3.689	277,950	3.6390	1.09%
2020-11-24	0	4.580	4.520	4.580	4.400	4.580	428,200	1,924,106	4.4935	3.642	3.594	3.642	3.498	3.642	538,544	3.5728	2.92%
2020-11-23	0	4.450	4.350	4.450	4.320	4.450	133,000	583,700	4.3887	3.538	3.459	3.538	3.435	3.538	167,273	3.4895	0.00%
2020-11-20	0	4.450	4.450	4.470	4.310	4.480	86,000	378,680	4.4033	3.538	3.538	3.554	3.427	3.562	108,161	3.5011	1.14%
2020-11-19	0	4.400	4.400	4.440	4.300	4.450	252,000	1,096,160	4.3498	3.498	3.498	3.530	3.419	3.538	316,938	3.4586	-1.12%
2020-11-18	0	4.450	4.200	4.450	4.410	4.450	100,000	443,540	4.4354	3.538	3.339	3.538	3.506	3.538	125,769	3.5266	0.00%
2020-11-17	0	4.450	4.280	4.450	4.390	4.460	87,000	386,010	4.4369	3.538	3.403	3.538	3.491	3.546	109,419	3.5278	1.14%
2020-11-16	0	4.400	4.370	4.400	4.390	4.480	67,000	295,150	4.4052	3.498	3.475	3.498	3.491	3.562	84,265	3.5026	-2.00%
2020-11-13	0	4.490	4.370	4.500	4.400	4.490	369,000	1,632,780	4.4249	3.570	3.475	3.578	3.498	3.570	464,088	3.5183	-0.22%
2020-11-12	0	4.500	4.360	4.500	4.460	4.500	90,000	404,600	4.4956	3.578	3.467	3.578	3.546	3.578	113,192	3.5744	0.90%
2020-11-11	0	4.460	4.390	4.490	4.400	4.480	99,000	437,690	4.4211	3.546	3.491	3.570	3.498	3.562	124,511	3.5153	-0.22%
2020-11-10	0	4.470	4.430	4.470	4.400	4.480	86,000	381,350	4.4343	3.554	3.522	3.554	3.498	3.562	108,161	3.5257	-0.67%
2020-11-09	0	4.500	4.380	4.500	4.400	4.500	180,000	807,350	4.4853	3.578	3.483	3.578	3.498	3.578	226,385	3.5663	0.00%
2020-11-06	0	4.500	4.400	4.500	4.460	4.500	73,000	328,240	4.4964	3.578	3.498	3.578	3.546	3.578	91,811	3.5752	-0.22%
2020-11-05	0	4.510	4.510	4.600	4.350	4.510	313,000	1,385,610	4.4269	3.586	3.586	3.657	3.459	3.586	393,658	3.5198	1.81%
2020-11-04	0	4.430	4.280	4.430	4.350	4.430	45,000	199,110	4.4247	3.522	3.403	3.522	3.459	3.522	56,596	3.5181	0.00%
2020-11-03	0	4.430	4.430	4.440	4.390	4.450	276,000	1,219,200	4.4174	3.522	3.522	3.530	3.491	3.538	347,123	3.5123	0.68%
2020-11-02	0	4.400	4.300	4.400	4.210	4.430	368,000	1,597,510	4.3411	3.498	3.419	3.498	3.347	3.522	462,831	3.4516	-0.68%
2020-10-30	0	4.430	4.250	4.430	4.100	4.450	201,475	875,949	4.3477	3.522	3.379	3.522	3.260	3.538	253,393	3.4569	1.14%
2020-10-29	0	4.380	4.120	4.380	4.310	4.420	116,000	505,280	4.3559	3.483	3.276	3.483	3.427	3.514	145,892	3.4634	1.86%
2020-10-28	0	4.300	4.100	4.300	4.240	4.300	171,000	731,470	4.2776	3.419	3.260	3.419	3.371	3.419	215,065	3.4012	0.23%
2020-10-27	0	4.290	4.290	4.310	4.260	4.310	47,000	201,400	4.2851	3.411	3.411	3.427	3.387	3.427	59,112	3.4071	0.23%
2020-10-23	0	4.280	4.150	4.280	4.150	4.280	263,159	1,109,052	4.2144	3.403	3.300	3.403	3.300	3.403	330,973	3.3509	3.13%
2020-10-22	0	4.150	4.020	4.160	4.150	4.160	19,649	81,563	4.1510	3.300	3.196	3.308	3.300	3.308	24,712	3.3005	0.00%
2020-10-21	0	4.150	4.020	4.170	4.120	4.150	234,533	968,781	4.1307	3.300	3.196	3.316	3.276	3.300	294,970	3.2843	0.48%
2020-10-20	0	4.130	4.090	4.130	4.050	4.130	11,000	44,890	4.0809	3.284	3.252	3.284	3.220	3.284	13,835	3.2448	1.98%
2020-10-19	0	4.050	3.960	4.060	4.000	4.050	51,000	205,270	4.0249	3.220	3.149	3.228	3.180	3.220	64,142	3.2002	0.00%
2020-10-16	0	4.050	3.980	4.050	4.050	4.060	297,000	1,205,450	4.0588	3.220	3.165	3.220	3.220	3.228	373,534	3.2271	-0.25%
2020-10-15	0	4.060	4.060	4.080	4.000	4.060	100,000	403,310	4.0331	3.228	3.228	3.244	3.180	3.228	125,769	3.2067	0.50%
2020-10-14	0	4.040	4.040	4.080	3.900	4.040	149,000	593,170	3.9810	3.212	3.212	3.244	3.101	3.212	187,396	3.1653	-0.25%
2020-10-12	0	4.050	4.050	4.080	4.000	4.050	17,300	69,526	4.0188	3.220	3.220	3.244	3.180	3.220	21,758	3.1954	0.00%
2020-10-09	0	4.050	3.910	4.070	-	-	0	0	-	3.220	3.109	3.236	-	-	0	-	0.00%
2020-10-08	0	4.050	3.910	4.060	3.980	4.050	353,000	1,429,460	4.0495	3.220	3.109	3.228	3.165	3.220	443,965	3.2198	0.00%
2020-10-07	0	4.050	3.960	4.050	3.960	4.060	50,000	202,190	4.0438	3.220	3.149	3.220	3.149	3.228	62,885	3.2153	0.00%
2020-10-06	0	4.050	3.970	4.050	4.050	4.050	7,000	28,350	4.0500	3.220	3.157	3.220	3.220	3.220	8,804	3.2202	0.00%
2020-10-05	0	4.050	3.960	4.050	-	-	0	0	-	3.220	3.149	3.220	-	-	0	-	0.00%
2020-09-30	0	4.050	3.980	4.050	4.050	4.050	67,000	271,350	4.0500	3.220	3.165	3.220	3.220	3.220	84,265	3.2202	0.00%
2020-09-29	0	4.050	3.960	4.050	4.040	4.050	147,000	595,150	4.0486	3.220	3.149	3.220	3.212	3.220	184,881	3.2191	0.00%
2020-09-28	0	4.050	3.950	4.050	4.040	4.150	252,000	1,027,750	4.0784	3.220	3.141	3.220	3.212	3.300	316,938	3.2427	0.75%
2020-09-25	0	4.020	4.020	4.050	4.020	4.020	53,000	213,060	4.0200	3.196	3.196	3.220	3.196	3.196	66,658	3.1963	0.00%
2020-09-24	0	4.020	3.930	4.050	3.940	4.020	28,000	111,560	3.9843	3.196	3.125	3.220	3.133	3.196	35,215	3.1679	-0.74%
2020-09-23	0	4.050	3.960	4.050	3.970	4.060	170,000	687,280	4.0428	3.220	3.149	3.220	3.157	3.228	213,808	3.2145	0.00%
2020-09-22	0	4.050	3.980	4.080	4.000	4.120	332,000	1,342,480	4.0436	3.220	3.165	3.244	3.180	3.276	417,554	3.2151	0.75%
2020-09-21	0	4.020	3.910	4.020	3.900	4.020	68,000	269,680	3.9659	3.196	3.109	3.196	3.101	3.196	85,523	3.1533	-0.50%
2020-09-18	0	4.040	3.900	4.000	3.900	4.100	35,000	139,720	3.9920	3.212	3.101	3.180	3.101	3.260	44,019	3.1741	1.00%
2020-09-17	0	4.000	3.850	4.000	3.900	4.000	45,000	177,630	3.9473	3.180	3.061	3.180	3.101	3.180	56,596	3.1386	1.78%
2020-09-16	0	3.930	3.930	4.000	3.910	4.000	8,868	35,119	3.9602	3.125	3.125	3.180	3.109	3.180	11,153	3.1488	-1.50%
2020-09-15	0	3.990	3.950	4.000	3.920	4.000	12,000	47,760	3.9800	3.172	3.141	3.180	3.117	3.180	15,092	3.1645	-0.25%
2020-09-14	0	4.000	3.930	4.000	4.000	4.000	636,041	2,544,160	4.0000	3.180	3.125	3.180	3.180	3.180	799,944	3.1804	0.00%
2020-09-11	0	4.000	4.010	4.020	-	-	0	0	-	3.180	3.188	3.196	-	-	0	-	0.00%
2020-09-10	0	4.000	4.000	4.020	3.950	4.000	404,000	1,606,180	3.9757	3.180	3.180	3.196	3.141	3.180	508,107	3.1611	-0.25%
2020-09-09	0	4.010	3.960	4.040	3.930	4.010	74,000	294,780	3.9835	3.188	3.149	3.212	3.125	3.188	93,069	3.1673	-1.72%
2020-09-08	0	4.080	3.950	4.080	4.000	4.080	472,000	1,908,160	4.0427	3.244	3.141	3.244	3.180	3.244	593,630	3.2144	0.00%
2020-09-07	0	4.080	4.010	4.150	4.000	4.100	61,000	247,840	4.0630	3.244	3.188	3.300	3.180	3.260	76,719	3.2305	0.25%
2020-09-04	0	4.070	4.030	4.070	3.920	4.070	9,069	36,443	4.0184	3.236	3.204	3.236	3.117	3.236	11,406	3.1951	0.00%
2020-09-03	0	4.070	4.000	4.070	4.010	4.100	1,274,200	5,201,316	4.0820	3.236	3.180	3.236	3.188	3.260	1,602,551	3.2456	-0.25%
2020-09-02	0	4.080	4.010	4.090	4.010	4.090	58,000	234,550	4.0440	3.244	3.188	3.252	3.188	3.252	72,946	3.2154	-0.49%
2020-09-01	0	4.100	4.000	4.100	4.080	4.150	8,086	33,369	4.1268	3.260	3.180	3.260	3.244	3.300	10,170	3.2812	-1.20%
2020-08-31	0	4.150	4.080	4.160	4.080	4.150	289,000	1,191,500	4.1228	3.300	3.244	3.308	3.244	3.300	363,473	3.2781	1.72%
2020-08-28	0	4.080	3.950	4.100	4.030	4.080	62,000	252,290	4.0692	3.244	3.141	3.260	3.204	3.244	77,977	3.2354	-0.49%
2020-08-27	0	4.100	4.000	4.100	4.040	4.100	58,000	236,320	4.0745	3.260	3.180	3.260	3.212	3.260	72,946	3.2397	0.49%
2020-08-26	0	4.080	4.000	4.080	4.000	4.160	201,000	810,220	4.0309	3.244	3.180	3.244	3.180	3.308	252,796	3.2050	-2.86%
2020-08-25	0	4.200	4.000	4.200	4.100	4.200	33,000	135,950	4.1197	3.339	3.180	3.339	3.260	3.339	41,504	3.2756	-1.18%
2020-08-24	0	4.250	4.160	4.250	4.100	4.280	91,400	383,678	4.1978	3.379	3.308	3.379	3.260	3.403	114,953	3.3377	-0.93%
2020-08-21	0	4.290	4.260	4.290	4.290	4.300	11,000	47,200	4.2909	3.411	3.387	3.411	3.411	3.419	13,835	3.4117	0.47%
2020-08-20	0	4.270	4.270	4.300	4.150	4.270	56,610	240,807	4.2538	3.395	3.395	3.419	3.300	3.395	71,198	3.3822	0.00%
2020-08-19	0	4.270	4.200	4.300	4.250	4.280	16,000	68,440	4.2775	3.395	3.339	3.419	3.379	3.403	20,123	3.4011	-0.23%
2020-08-18	0	4.280	4.280	4.300	4.250	4.300	47,000	199,980	4.2549	3.403	3.403	3.419	3.379	3.419	59,112	3.3831	-0.47%
2020-08-17	0	4.300	4.250	4.300	4.250	4.320	95,171	408,934	4.2968	3.419	3.379	3.419	3.379	3.435	119,696	3.4164	0.23%
2020-08-14	0	4.290	4.100	4.290	4.230	4.290	53,000	227,210	4.2870	3.411	3.260	3.411	3.363	3.411	66,658	3.4086	1.42%
2020-08-13	0	4.230	4.250	4.260	4.160	4.250	163,756	695,364	4.2463	3.363	3.379	3.387	3.308	3.379	205,955	3.3763	-0.47%
2020-08-12	0	4.250	4.250	4.300	4.160	4.250	234,000	990,290	4.2320	3.379	3.379	3.419	3.308	3.379	294,300	3.3649	0.47%
2020-08-11	0	4.230	4.180	4.230	4.230	4.230	1,000	4,230	4.2300	3.363	3.324	3.363	3.363	3.363	1,258	3.3633	-0.24%
2020-08-10	0	4.240	4.190	4.240	4.220	4.240	49,175	208,147	4.2328	3.371	3.332	3.371	3.355	3.371	61,847	3.3655	0.95%
2020-08-07	0	4.200	4.200	4.230	4.150	4.200	57,400	239,508	4.1726	3.339	3.339	3.363	3.300	3.339	72,192	3.3177	0.96%
2020-08-06	0	4.160	4.160	4.180	4.160	4.190	61,000	253,990	4.1638	3.308	3.308	3.324	3.308	3.332	76,719	3.3106	0.00%
2020-08-05	0	4.160	4.140	4.200	4.150	4.230	29,000	122,050	4.2086	3.308	3.292	3.339	3.300	3.363	36,473	3.3463	-1.42%
2020-08-04	0	4.220	4.140	4.220	3.970	4.220	281,000	1,125,680	4.0060	3.355	3.292	3.355	3.157	3.355	353,411	3.1852	5.24%
2020-08-03	0	4.010	3.990	4.010	4.000	4.090	107,600	432,024	4.0151	3.188	3.172	3.188	3.180	3.252	135,328	3.1924	-2.20%
2020-07-31	0	4.100	4.100	4.150	4.000	4.100	56,000	227,380	4.0604	3.260	3.260	3.300	3.180	3.260	70,431	3.2284	1.99%
2020-07-30	0	4.020	3.980	4.020	3.900	4.020	196,000	785,070	4.0055	3.196	3.165	3.196	3.101	3.196	246,508	3.1848	0.50%
2020-07-29	0	4.000	3.900	4.000	4.010	4.010	7,000	28,070	4.0100	3.180	3.101	3.180	3.188	3.188	8,804	3.1884	0.00%
2020-07-28	0	4.000	3.910	4.000	3.990	4.000	28,000	111,990	3.9996	3.180	3.109	3.180	3.172	3.180	35,215	3.1801	0.50%
2020-07-27	0	3.980	3.960	3.980	3.980	4.040	841,005	3,363,709	3.9996	3.165	3.149	3.165	3.165	3.212	1,057,725	3.1801	-0.75%
2020-07-24	0	4.010	4.010	4.040	3.990	4.010	49,000	196,130	4.0027	3.188	3.188	3.212	3.172	3.188	61,627	3.1825	-0.74%
2020-07-23	0	4.040	3.980	4.040	3.950	4.040	279,000	1,115,640	3.9987	3.212	3.165	3.212	3.141	3.212	350,896	3.1794	0.00%
2020-07-22	0	4.040	4.020	4.040	4.030	4.080	191,000	773,520	4.0498	3.212	3.196	3.212	3.204	3.244	240,219	3.2201	-0.25%
2020-07-21	0	4.050	4.050	4.070	3.960	4.140	354,000	1,434,230	4.0515	3.220	3.220	3.236	3.149	3.292	445,223	3.2214	-2.17%
2020-07-20	0	4.140	4.120	4.140	4.100	4.210	372,000	1,532,420	4.1194	3.292	3.276	3.292	3.260	3.347	467,861	3.2754	4.81%
2020-07-17	0	3.950	3.960	3.970	3.810	3.950	545,442	2,141,231	3.9257	3.141	3.149	3.157	3.029	3.141	685,998	3.1213	2.86%
2020-07-16	0	3.840	3.740	3.840	3.650	3.840	285,000	1,076,880	3.7785	3.053	2.974	3.053	2.902	3.053	358,442	3.0043	2.40%
2020-07-15	0	3.750	3.690	3.790	3.720	3.780	39,000	147,060	3.7708	2.982	2.934	3.013	2.958	3.006	49,050	2.9982	2.18%
2020-07-14	0	3.670	3.520	3.700	3.560	3.670	504,000	1,799,510	3.5705	2.918	2.799	2.942	2.831	2.918	633,877	2.8389	-0.27%
2020-07-13	0	3.680	3.680	3.750	3.530	3.730	324,000	1,195,140	3.6887	2.926	2.926	2.982	2.807	2.966	407,492	2.9329	2.22%
2020-07-10	0	3.600	3.580	3.620	3.500	3.780	1,339,000	4,830,770	3.6077	2.862	2.846	2.878	2.783	3.006	1,684,049	2.8685	0.00%
2020-07-09	0	3.600	3.600	3.640	3.420	3.600	373,000	1,319,270	3.5369	2.862	2.862	2.894	2.719	2.862	469,119	2.8122	0.00%
2020-07-08	0	3.600	3.600	3.630	3.550	3.630	536,000	1,914,460	3.5718	2.862	2.862	2.886	2.823	2.886	674,123	2.8399	0.84%
2020-07-07	0	3.570	3.570	3.580	3.540	3.620	36,000	129,400	3.5944	2.839	2.839	2.846	2.815	2.878	45,277	2.8580	-1.38%
2020-07-06	0	3.620	3.590	3.620	3.500	3.630	512,000	1,819,460	3.5536	2.878	2.854	2.878	2.783	2.886	643,938	2.8255	3.13%
2020-07-03	0	3.510	3.490	3.510	3.460	3.510	6,000	20,930	3.4883	2.791	2.775	2.791	2.751	2.791	7,546	2.7736	-0.28%
2020-07-02	0	3.520	3.480	3.550	3.450	3.560	884,200	3,064,224	3.4655	2.799	2.767	2.823	2.743	2.831	1,112,051	2.7555	2.03%
2020-06-30	0	3.450	3.450	3.480	3.400	3.500	242,000	836,830	3.4580	2.743	2.743	2.767	2.703	2.783	304,361	2.7495	0.00%
2020-06-29	0	3.450	3.450	3.460	3.410	3.450	542,000	1,869,720	3.4497	2.743	2.743	2.751	2.711	2.743	681,669	2.7429	-1.43%
2020-06-26	0	3.500	3.490	3.500	3.470	3.500	12,000	41,730	3.4775	2.783	2.775	2.783	2.759	2.783	15,092	2.7650	0.57%
2020-06-24	0	3.480	3.470	3.480	3.450	3.480	573,017	1,977,427	3.4509	2.767	2.759	2.767	2.743	2.767	720,679	2.7438	1.16%
2020-06-23	0	3.440	3.400	3.440	3.400	3.440	208,000	707,280	3.4004	2.735	2.703	2.735	2.703	2.735	261,600	2.7037	2.08%
2020-06-22	0	3.370	3.370	3.440	3.290	3.430	154,000	515,740	3.3490	2.680	2.680	2.735	2.616	2.727	193,685	2.6628	1.20%
2020-06-19	0	3.330	3.320	3.330	3.310	3.440	605,000	2,049,970	3.3884	2.648	2.640	2.648	2.632	2.735	760,903	2.6941	-5.13%
2020-06-18	0	3.510	3.400	3.510	3.490	3.580	93,000	329,970	3.5481	2.791	2.703	2.791	2.775	2.846	116,965	2.8211	3.54%
2020-06-17	0	3.390	3.390	3.440	3.320	3.500	930,000	3,167,030	3.4054	2.695	2.695	2.735	2.640	2.783	1,169,653	2.7077	-0.29%
2020-06-16	0	3.400	3.370	3.400	3.320	3.460	332,000	1,133,690	3.4147	2.703	2.680	2.703	2.640	2.751	417,554	2.7151	0.89%
2020-06-15	0	3.370	3.350	3.370	3.330	3.490	478,000	1,640,720	3.4325	2.680	2.664	2.680	2.648	2.775	601,177	2.7292	-2.32%
2020-06-12	0	3.450	3.450	3.470	3.440	3.470	112,069	386,162	3.4458	2.743	2.743	2.759	2.735	2.759	140,948	2.7397	-0.58%
2020-06-11	0	3.470	3.470	3.480	3.470	3.480	12,000	41,680	3.4733	2.759	2.759	2.767	2.759	2.767	15,092	2.7617	-0.86%
2020-06-10	0	3.500	3.430	3.550	3.480	3.520	22,000	76,980	3.4991	2.783	2.727	2.823	2.767	2.799	27,669	2.7822	-0.57%
2020-06-09	0	3.520	3.520	3.550	3.500	3.590	335,000	1,191,620	3.5571	2.799	2.799	2.823	2.783	2.854	421,327	2.8283	1.44%
2020-06-08	0	3.470	3.460	3.470	3.450	3.490	224,347	776,036	3.4591	2.759	2.751	2.759	2.743	2.775	282,159	2.7503	0.58%
2020-06-05	0	3.450	3.450	3.490	3.410	3.500	919,000	3,177,700	3.4578	2.743	2.743	2.775	2.711	2.783	1,155,819	2.7493	0.29%
2020-06-04	0	3.440	3.410	3.440	3.340	3.450	6,000	20,590	3.4317	2.735	2.711	2.735	2.656	2.743	7,546	2.7285	-0.86%
2020-06-03	0	3.470	3.260	3.470	3.410	3.480	66,000	226,740	3.4355	2.759	2.592	2.759	2.711	2.767	83,008	2.7316	1.17%
2020-06-02	0	3.430	3.420	3.470	3.380	3.470	358,000	1,217,610	3.4011	2.727	2.719	2.759	2.687	2.759	450,254	2.7043	2.39%
2020-06-01	0	3.350	3.280	3.390	3.160	3.350	337,200	1,100,700	3.2642	2.664	2.608	2.695	2.513	2.664	424,094	2.5954	1.82%
2020-05-29	0	3.290	3.250	3.290	3.230	3.300	582,000	1,896,590	3.2587	2.616	2.584	2.616	2.568	2.624	731,977	2.5911	1.23%
2020-05-28	0	3.250	3.230	3.330	3.150	3.340	1,219,000	3,979,750	3.2648	2.584	2.568	2.648	2.505	2.656	1,533,126	2.5958	0.00%
2020-05-27	0	3.250	3.250	3.260	3.130	3.260	1,141,000	3,715,470	3.2563	2.584	2.584	2.592	2.489	2.592	1,435,026	2.5891	-2.11%
2020-05-26	0	3.320	3.320	3.400	2.970	3.330	99,400	317,598	3.1952	2.640	2.640	2.703	2.361	2.648	125,015	2.5405	5.40%
2020-05-25	0	3.150	3.150	3.300	3.100	3.180	175,000	548,040	3.1317	2.505	2.505	2.624	2.465	2.528	220,096	2.4900	-2.78%
2020-05-22	0	3.240	3.250	3.270	3.180	3.310	68,000	218,640	3.2153	2.576	2.584	2.600	2.528	2.632	85,523	2.5565	-3.28%
2020-05-21	0	3.350	3.250	3.400	3.290	3.380	209,000	692,980	3.3157	2.664	2.584	2.703	2.616	2.687	262,858	2.6363	1.52%
2020-05-20	0	3.300	3.250	3.300	3.250	3.300	38,000	124,900	3.2868	2.624	2.584	2.624	2.584	2.624	47,792	2.6134	0.00%
2020-05-19	0	3.300	3.290	3.300	3.290	3.330	94,400	312,930	3.3149	2.624	2.616	2.624	2.616	2.648	118,726	2.6357	0.00%
2020-05-18	0	3.300	3.250	3.300	3.250	3.340	379,000	1,241,320	3.2753	2.624	2.584	2.624	2.584	2.656	476,665	2.6042	0.30%
2020-05-15	0	3.290	3.250	3.300	3.250	3.300	154,000	507,230	3.2937	2.616	2.584	2.624	2.584	2.624	193,685	2.6188	1.54%
2020-05-14	0	3.240	3.170	3.240	3.170	3.240	378,000	1,213,870	3.2113	2.576	2.520	2.576	2.520	2.576	475,407	2.5533	0.31%
2020-05-13	0	3.230	3.190	3.230	3.150	3.230	7,340,000	23,125,140	3.1506	2.568	2.536	2.568	2.505	2.568	9,231,457	2.5050	-0.62%
2020-05-12	0	3.250	3.220	3.250	3.180	3.250	3,850,000	12,323,550	3.2009	2.584	2.560	2.584	2.528	2.584	4,842,113	2.5451	1.56%
2020-05-11	0	3.200	3.190	3.200	3.090	3.230	7,609,000	24,307,280	3.1945	2.544	2.536	2.544	2.457	2.568	9,569,776	2.5400	3.23%
2020-05-08	0	3.100	3.090	3.100	3.090	3.150	17,711,000	54,938,940	3.1020	2.465	2.457	2.465	2.457	2.505	22,274,978	2.4664	0.32%
2020-05-07	0	3.090	3.080	3.090	3.080	3.100	755,000	2,335,560	3.0935	2.457	2.449	2.457	2.449	2.465	949,557	2.4596	0.32%
2020-05-06	0	3.080	3.060	3.100	3.080	3.100	861,000	2,654,790	3.0834	2.449	2.433	2.465	2.449	2.465	1,082,873	2.4516	-0.32%
2020-05-05	0	3.090	3.090	3.100	3.080	3.100	379,000	1,173,940	3.0975	2.457	2.457	2.465	2.449	2.465	476,665	2.4628	-0.32%
2020-05-04	0	3.100	3.040	3.100	3.010	3.100	3,838,000	11,895,720	3.0995	2.465	2.417	2.465	2.393	2.465	4,827,021	2.4644	0.00%
2020-04-29	0	3.100	3.090	3.100	3.070	3.100	6,895,000	21,361,250	3.0981	2.465	2.457	2.465	2.441	2.465	8,671,784	2.4633	1.31%
2020-04-28	0	3.060	3.050	3.080	3.040	3.070	155,000	472,730	3.0499	2.433	2.425	2.449	2.417	2.441	194,942	2.4250	3.03%
2020-04-27	0	2.970	2.950	2.970	2.940	3.080	40,000	120,600	3.0150	2.361	2.346	2.361	2.338	2.449	50,308	2.3972	-3.88%
2020-04-24	0	3.090	3.060	3.090	-	-	200,000	618,000	3.0900	2.457	2.433	2.457	-	-	251,538	2.4569	-0.32%
2020-04-23	0	3.100	3.060	3.100	3.080	3.100	221,000	682,790	3.0895	2.465	2.433	2.465	2.449	2.465	277,950	2.4565	0.32%
2020-04-22	0	3.090	3.000	3.090	3.060	3.100	3,029,000	9,374,500	3.0949	2.457	2.385	2.457	2.433	2.465	3,809,548	2.4608	0.00%
2020-04-21	0	3.090	3.040	3.100	3.060	3.100	2,371,000	7,347,210	3.0988	2.457	2.417	2.465	2.433	2.465	2,981,987	2.4639	0.00%
2020-04-20	0	3.090	3.010	3.090	-	-	0	0	-	2.457	2.393	2.457	-	-	0	-	0.00%
2020-04-17	0	3.090	3.070	3.090	3.080	3.090	51,000	157,450	3.0873	2.457	2.441	2.457	2.449	2.457	64,142	2.4547	-0.32%
2020-04-16	0	3.100	3.090	3.100	3.090	3.100	176,000	544,020	3.0910	2.465	2.457	2.465	2.457	2.465	221,354	2.4577	0.32%
2020-04-15	0	3.090	3.090	3.100	3.060	3.100	409,000	1,265,230	3.0935	2.457	2.457	2.465	2.433	2.465	514,396	2.4596	0.32%
2020-04-14	0	3.080	3.080	3.100	3.030	3.080	351,331	1,072,016	3.0513	2.449	2.449	2.465	2.409	2.449	441,866	2.4261	1.65%
2020-04-09	0	3.030	3.030	3.100	2.860	3.030	336,788	1,002,375	2.9763	2.409	2.409	2.465	2.274	2.409	423,575	2.3665	3.06%
2020-04-08	0	2.940	2.940	2.980	2.810	2.940	70,000	204,570	2.9224	2.338	2.338	2.369	2.234	2.338	88,038	2.3236	0.68%
2020-04-07	0	2.920	2.850	2.920	2.820	2.920	200,000	580,040	2.9002	2.322	2.266	2.322	2.242	2.322	251,538	2.3060	4.29%
2020-04-06	0	3.000	2.960	3.000	3.000	3.000	64,000	192,000	3.0000	2.226	2.197	2.226	2.226	2.226	86,242	2.2263	-0.33%
2020-04-03	0	3.010	3.010	3.020	2.920	3.010	140,000	419,840	2.9989	2.234	2.234	2.241	2.167	2.234	188,654	2.2255	-0.33%
2020-04-02	0	3.020	2.960	3.020	2.990	3.030	269,000	812,120	3.0190	2.241	2.197	2.241	2.219	2.249	362,485	2.2404	-0.33%
2020-04-01	0	3.030	3.020	3.030	2.950	3.030	214,000	637,650	2.9797	2.249	2.241	2.249	2.189	2.249	288,371	2.2112	0.00%
2020-03-31	0	3.030	2.990	3.030	2.990	3.080	64,000	192,780	3.0122	2.249	2.219	2.249	2.219	2.286	86,242	2.2353	3.77%
2020-03-30	0	2.920	2.920	2.960	2.910	2.960	12,000	35,390	2.9492	2.167	2.167	2.197	2.160	2.197	16,170	2.1886	-1.35%
2020-03-27	0	2.960	2.960	3.040	2.900	3.050	151,000	451,690	2.9913	2.197	2.197	2.256	2.152	2.263	203,477	2.2199	-1.33%
2020-03-26	0	3.000	2.950	3.000	2.920	3.000	99,000	295,430	2.9841	2.226	2.189	2.226	2.167	2.226	133,405	2.2145	-0.33%
2020-03-25	0	3.010	3.010	3.050	2.930	3.010	38,000	113,370	2.9834	2.234	2.234	2.263	2.174	2.234	51,206	2.2140	0.33%
2020-03-24	0	3.000	2.900	3.000	2.900	3.000	75,000	224,260	2.9901	2.226	2.152	2.226	2.152	2.226	101,065	2.2190	2.04%
2020-03-23	0	2.940	2.940	2.970	2.800	3.000	107,000	313,920	2.9338	2.182	2.182	2.204	2.078	2.226	144,185	2.1772	-2.00%
2020-03-20	0	3.000	2.960	3.000	2.960	3.000	11,000	32,730	2.9755	2.226	2.197	2.226	2.197	2.226	14,823	2.2081	1.35%
2020-03-19	0	2.960	2.960	3.000	2.920	2.980	693,000	2,048,390	2.9558	2.197	2.197	2.226	2.167	2.211	933,836	2.1935	-1.66%
2020-03-18	0	3.010	2.960	3.010	2.960	3.030	509,000	1,516,560	2.9795	2.234	2.197	2.234	2.197	2.249	685,891	2.2111	-0.33%
2020-03-17	0	3.020	3.020	3.040	2.840	3.020	243,000	718,600	2.9572	2.241	2.241	2.256	2.108	2.241	327,449	2.1945	-0.66%
2020-03-16	0	3.040	2.910	3.040	2.880	3.060	112,000	335,410	2.9947	2.256	2.160	2.256	2.137	2.271	150,923	2.2224	-0.65%
2020-03-13	0	3.060	2.910	3.060	2.850	3.060	230,000	692,640	3.0115	2.271	2.160	2.271	2.115	2.271	309,931	2.2348	-2.24%
2020-03-12	0	3.130	3.080	3.140	2.440	3.130	100,000	307,850	3.0785	2.323	2.286	2.330	1.811	2.323	134,753	2.2846	-0.63%
2020-03-11	0	3.150	3.150	3.170	3.060	3.150	58,000	182,320	3.1434	2.338	2.338	2.352	2.271	2.338	78,157	2.3328	0.64%
2020-03-10	0	3.130	3.130	3.280	3.000	3.130	105,000	325,200	3.0971	2.323	2.323	2.434	2.226	2.323	141,490	2.2984	4.33%
2020-03-09	0	3.000	2.920	3.000	2.930	3.060	106,000	315,910	2.9803	2.226	2.167	2.226	2.174	2.271	142,838	2.2117	-3.85%
2020-03-06	0	3.120	3.120	3.180	3.040	3.120	12,500	38,465	3.0772	2.315	2.315	2.360	2.256	2.315	16,844	2.2836	0.65%
2020-03-05	0	3.100	3.070	3.260	-	-	0	0	-	2.301	2.278	2.419	-	-	0	-	0.00%
2020-03-04	0	3.100	3.080	3.120	3.070	3.100	36,000	110,670	3.0742	2.301	2.286	2.315	2.278	2.301	48,511	2.2813	0.32%
2020-03-03	0	3.090	3.080	3.100	3.080	3.110	70,000	216,310	3.0901	2.293	2.286	2.301	2.286	2.308	94,327	2.2932	1.64%
2020-03-02	0	3.040	3.020	3.040	2.930	3.070	245,000	739,070	3.0166	2.256	2.241	2.256	2.174	2.278	330,144	2.2386	-1.94%
2020-02-28	0	3.100	3.100	3.120	3.000	3.130	184,000	564,930	3.0703	2.301	2.301	2.315	2.226	2.323	247,945	2.2784	-0.96%
2020-02-27	0	3.130	3.130	3.160	3.110	3.190	122,000	384,370	3.1506	2.323	2.323	2.345	2.308	2.367	164,398	2.3380	-2.19%
2020-02-26	0	3.200	3.180	3.200	3.170	3.260	62,000	198,580	3.2029	2.375	2.360	2.375	2.352	2.419	83,547	2.3769	0.31%
2020-02-25	0	3.190	3.190	3.270	3.190	3.290	51,000	165,500	3.2451	2.367	2.367	2.427	2.367	2.442	68,724	2.4082	-0.31%
2020-02-24	0	3.200	3.200	3.250	3.180	3.260	20,000	64,370	3.2185	2.375	2.375	2.412	2.360	2.419	26,951	2.3884	-2.44%
2020-02-21	0	3.280	3.240	3.280	-	-	0	0	-	2.434	2.404	2.434	-	-	0	-	0.00%
2020-02-20	0	3.280	3.250	3.280	3.250	3.290	254,000	825,780	3.2511	2.434	2.412	2.434	2.412	2.442	342,272	2.4126	0.92%
2020-02-19	0	3.250	3.220	3.250	-	-	200,000	650,000	3.2500	2.412	2.390	2.412	-	-	269,505	2.4118	0.00%
2020-02-18	0	3.250	3.210	3.250	3.200	3.270	418,000	1,358,320	3.2496	2.412	2.382	2.412	2.375	2.427	563,266	2.4115	0.00%
2020-02-17	0	3.250	3.240	3.290	-	-	87	275	3.1609	2.412	2.404	2.442	-	-	117	2.3457	0.00%
2020-02-14	0	3.250	3.230	3.250	3.180	3.250	635,000	2,032,520	3.2008	2.412	2.397	2.412	2.360	2.412	855,680	2.3753	0.00%
2020-02-13	0	3.250	3.220	3.260	3.230	3.250	8,000	25,890	3.2363	2.412	2.390	2.419	2.397	2.412	10,780	2.4016	1.56%
2020-02-12	0	3.200	3.200	3.280	3.200	3.280	25,000	81,310	3.2524	2.375	2.375	2.434	2.375	2.434	33,688	2.4136	-2.14%
2020-02-11	0	3.270	3.250	3.280	3.250	3.280	12,000	39,230	3.2692	2.427	2.412	2.434	2.412	2.434	16,170	2.4260	-0.30%
2020-02-10	0	3.280	3.250	3.280	3.200	3.340	155,000	508,590	3.2812	2.434	2.412	2.434	2.375	2.479	208,867	2.4350	0.61%
2020-02-07	0	3.260	3.250	3.290	3.260	3.310	237,000	781,320	3.2967	2.419	2.412	2.442	2.419	2.456	319,364	2.4465	-1.21%
2020-02-06	0	3.300	3.270	3.300	3.290	3.310	368,000	1,214,390	3.3000	2.449	2.427	2.449	2.442	2.456	495,890	2.4489	0.00%
2020-02-05	0	3.300	3.260	3.310	3.290	3.330	630,000	2,082,370	3.3053	2.449	2.419	2.456	2.442	2.471	848,942	2.4529	0.61%
2020-02-04	0	3.280	3.280	3.310	3.280	3.320	227,000	750,490	3.3061	2.434	2.434	2.456	2.434	2.464	305,889	2.4535	-1.20%
2020-02-03	0	3.320	3.250	3.320	3.220	3.350	131,000	426,950	3.2592	2.464	2.412	2.464	2.390	2.486	176,526	2.4186	2.79%
2020-01-31	0	3.230	3.200	3.230	3.200	3.240	72,000	232,030	3.2226	2.397	2.375	2.397	2.375	2.404	97,022	2.3915	-0.62%
2020-01-30	0	3.250	3.250	3.260	3.080	3.270	152,000	488,810	3.2159	2.412	2.412	2.419	2.286	2.427	204,824	2.3865	-1.22%
2020-01-29	0	3.290	3.170	3.300	3.180	3.350	19,000	62,740	3.3021	2.442	2.352	2.449	2.360	2.486	25,603	2.4505	-3.24%
2020-01-24	0	3.400	3.350	3.400	-	-	0	0	-	2.523	2.486	2.523	-	-	0	-	0.00%
2020-01-23	0	3.400	3.380	3.400	3.390	3.450	24,000	81,880	3.4117	2.523	2.508	2.523	2.516	2.560	32,341	2.5318	-1.45%
2020-01-22	0	3.450	3.420	3.480	3.440	3.480	554,000	1,911,660	3.4506	2.560	2.538	2.583	2.553	2.583	746,530	2.5607	0.29%
2020-01-21	0	3.440	3.410	3.440	3.410	3.460	40,000	136,520	3.4130	2.553	2.531	2.553	2.531	2.568	53,901	2.5328	0.29%
2020-01-20	0	3.430	3.410	3.430	3.410	3.430	397,000	1,358,280	3.4214	2.545	2.531	2.545	2.531	2.545	534,968	2.5390	0.59%
2020-01-17	0	3.410	3.410	3.430	3.410	3.430	423,000	1,449,520	3.4268	2.531	2.531	2.545	2.531	2.545	570,004	2.5430	-0.58%
2020-01-16	0	3.430	3.430	3.440	3.430	3.460	830,000	2,863,700	3.4502	2.545	2.545	2.553	2.545	2.568	1,118,447	2.5604	-0.29%
2020-01-15	0	3.440	3.420	3.440	3.440	3.450	362,000	1,248,880	3.4499	2.553	2.538	2.553	2.553	2.560	487,805	2.5602	0.00%
2020-01-14	0	3.440	3.430	3.440	3.430	3.440	115,000	394,590	3.4312	2.553	2.545	2.553	2.545	2.553	154,966	2.5463	0.00%
2020-01-13	0	3.440	3.420	3.440	3.420	3.480	683,800	2,355,915	3.4453	2.553	2.538	2.553	2.538	2.583	921,439	2.5568	0.29%
2020-01-10	0	3.430	3.430	3.440	3.430	3.440	43,000	147,570	3.4319	2.545	2.545	2.553	2.545	2.553	57,944	2.5468	-0.29%
2020-01-09	0	3.440	3.430	3.440	3.440	3.450	448,000	1,541,678	3.4412	2.553	2.545	2.553	2.553	2.560	603,692	2.5537	0.29%
2020-01-08	0	3.430	3.420	3.450	3.430	3.450	176,000	603,960	3.4316	2.545	2.538	2.560	2.545	2.560	237,165	2.5466	-0.58%
2020-01-07	0	3.450	3.430	3.450	3.440	3.450	34,800	119,860	3.4443	2.560	2.545	2.560	2.553	2.560	46,894	2.5560	0.29%
2020-01-06	0	3.440	3.430	3.440	3.410	3.490	38,000	130,930	3.4455	2.553	2.545	2.553	2.531	2.590	51,206	2.5569	-0.29%
2020-01-03	0	3.450	3.450	3.500	3.410	3.510	186,400	640,444	3.4359	2.560	2.560	2.597	2.531	2.605	251,179	2.5498	-0.86%
2020-01-02	0	3.480	3.420	3.480	3.450	3.500	81,000	281,390	3.4740	2.583	2.538	2.583	2.560	2.597	109,150	2.5780	0.29%
2019-12-31	0	3.470	3.430	3.480	3.430	3.490	36,000	124,150	3.4486	2.575	2.545	2.583	2.545	2.590	48,511	2.5592	0.58%
2019-12-30	0	3.450	3.440	3.450	3.430	3.450	23,000	79,030	3.4361	2.560	2.553	2.560	2.545	2.560	30,993	2.5499	0.00%
2019-12-27	0	3.450	3.430	3.450	3.430	3.490	225,000	776,470	3.4510	2.560	2.545	2.560	2.545	2.590	303,194	2.5610	0.00%
2019-12-24	0	3.450	3.400	3.490	3.450	3.490	201,000	693,490	3.4502	2.560	2.523	2.590	2.560	2.590	270,853	2.5604	0.00%
2019-12-23	0	3.450	3.440	3.450	3.430	3.450	44,000	150,980	3.4314	2.560	2.553	2.560	2.545	2.560	59,291	2.5464	0.58%
2019-12-20	0	3.430	3.430	3.440	3.430	3.450	266,200	915,646	3.4397	2.545	2.545	2.553	2.545	2.560	358,712	2.5526	-0.58%
2019-12-19	0	3.450	3.440	3.450	3.440	3.450	64,000	220,670	3.4480	2.560	2.553	2.560	2.553	2.560	86,242	2.5587	-1.43%
2019-12-18	0	3.500	3.430	3.500	3.430	3.500	297,000	1,023,280	3.4454	2.597	2.545	2.597	2.545	2.597	400,215	2.5568	1.16%
2019-12-17	0	3.460	3.450	3.500	3.460	3.500	57,000	198,650	3.4851	2.568	2.560	2.597	2.568	2.597	76,809	2.5863	1.47%
2019-12-16	0	3.410	3.410	3.500	3.410	3.500	207,000	723,600	3.4957	2.531	2.531	2.597	2.531	2.597	278,938	2.5941	-2.57%
2019-12-13	0	3.500	3.440	3.500	3.480	3.500	24,000	83,700	3.4875	2.597	2.553	2.597	2.583	2.597	32,341	2.5881	0.57%
2019-12-12	0	3.480	3.460	3.500	3.480	3.510	55,000	192,080	3.4924	2.583	2.568	2.597	2.583	2.605	74,114	2.5917	0.58%
2019-12-11	0	3.460	3.440	3.500	-	-	0	0	-	2.568	2.553	2.597	-	-	0	-	0.00%
2019-12-10	0	3.460	3.460	3.530	3.460	3.500	132,000	460,800	3.4909	2.568	2.568	2.620	2.568	2.597	177,874	2.5906	0.58%
2019-12-09	0	3.440	3.440	3.450	3.430	3.450	6,277,000	21,654,100	3.4498	2.553	2.553	2.560	2.545	2.560	8,458,426	2.5601	0.00%
2019-12-06	0	3.440	3.440	3.450	3.440	3.450	121,000	417,420	3.4498	2.553	2.553	2.560	2.553	2.560	163,051	2.5601	-0.58%
2019-12-05	0	3.460	3.460	3.490	3.460	3.490	89,000	310,490	3.4887	2.568	2.568	2.590	2.568	2.590	119,930	2.5889	-0.86%
2019-12-04	0	3.490	3.460	3.490	3.460	3.490	20,000	69,430	3.4715	2.590	2.568	2.590	2.568	2.590	26,951	2.5762	0.00%
2019-12-03	0	3.490	3.460	3.490	3.480	3.490	38,000	132,540	3.4879	2.590	2.568	2.590	2.583	2.590	51,206	2.5884	0.00%
2019-12-02	0	3.490	3.490	3.510	3.490	3.500	112,000	391,430	3.4949	2.590	2.590	2.605	2.590	2.597	150,923	2.5936	0.00%
2019-11-29	0	3.490	3.490	3.540	3.490	3.550	3,477,000	12,169,990	3.5001	2.590	2.590	2.627	2.590	2.634	4,685,351	2.5975	-0.29%
2019-11-28	0	3.500	3.480	3.530	3.500	3.550	16,906	59,205	3.5020	2.597	2.583	2.620	2.597	2.634	22,781	2.5988	-2.23%
2019-11-27	0	3.580	3.480	3.580	3.550	3.590	16,000	56,870	3.5544	2.657	2.583	2.657	2.634	2.664	21,560	2.6377	2.29%
2019-11-26	0	3.500	3.490	3.550	3.470	3.590	26,000	91,460	3.5177	2.597	2.590	2.634	2.575	2.664	35,036	2.6105	-1.41%
2019-11-25	0	3.550	3.470	3.550	3.500	3.560	336,000	1,191,360	3.5457	2.634	2.575	2.634	2.597	2.642	452,769	2.6313	-0.28%
2019-11-22	0	3.560	3.500	3.560	3.510	3.570	126,000	442,370	3.5109	2.642	2.597	2.642	2.605	2.649	169,788	2.6054	1.42%
2019-11-21	0	3.510	3.490	3.640	-	-	250,000	880,000	3.5200	2.605	2.590	2.701	-	-	336,882	2.6122	0.00%
2019-11-20	0	3.510	3.510	3.550	3.510	3.550	84,000	297,680	3.5438	2.605	2.605	2.634	2.605	2.634	113,192	2.6299	-1.13%
2019-11-19	0	3.550	3.510	3.560	3.500	3.560	272,000	957,700	3.5210	2.634	2.605	2.642	2.597	2.642	366,527	2.6129	-0.28%
2019-11-18	0	3.560	3.540	3.580	3.550	3.590	753,000	2,702,340	3.5888	2.642	2.627	2.657	2.634	2.664	1,014,688	2.6632	-0.84%
2019-11-15	0	3.590	3.540	3.630	3.530	3.690	74,000	264,400	3.5730	2.664	2.627	2.694	2.620	2.738	99,717	2.6515	-1.10%
2019-11-14	0	3.630	3.550	3.630	3.540	3.630	817,000	2,940,400	3.5990	2.694	2.634	2.694	2.627	2.694	1,100,929	2.6708	0.28%
2019-11-13	0	3.620	3.600	3.620	3.620	3.620	88,000	318,560	3.6200	2.686	2.672	2.686	2.686	2.686	118,582	2.6864	-0.28%
2019-11-12	0	3.630	3.630	3.700	3.630	3.630	262,000	966,060	3.6873	2.694	2.694	2.746	2.694	2.694	353,052	2.7363	-1.89%
2019-11-11	0	3.700	3.620	3.700	-	-	0	0	-	2.746	2.686	2.746	-	-	0	-	0.00%
2019-11-08	0	3.700	3.660	3.720	3.700	3.700	3,000	11,100	3.7000	2.746	2.716	2.761	2.746	2.746	4,043	2.7458	0.00%
2019-11-07	0	3.700	3.690	3.700	3.700	3.720	520,000	1,933,840	3.7189	2.746	2.738	2.746	2.746	2.761	700,714	2.7598	-0.54%
2019-11-06	0	3.720	3.700	3.720	3.720	3.720	550,000	2,041,500	3.7118	2.761	2.746	2.761	2.761	2.761	741,140	2.7545	0.00%
2019-11-05	0	3.720	3.710	3.720	3.720	3.720	38,000	141,360	3.7200	2.761	2.753	2.761	2.761	2.761	51,206	2.7606	0.00%
2019-11-04	0	3.720	3.720	3.800	3.680	3.720	128,000	473,190	3.6968	2.761	2.761	2.820	2.731	2.761	172,483	2.7434	-2.11%
2019-11-01	0	3.800	3.660	3.820	3.660	3.800	25,000	93,600	3.7440	2.820	2.716	2.835	2.716	2.820	33,688	2.7784	0.00%
2019-10-31	0	3.800	3.800	3.820	3.720	3.800	13,000	49,080	3.7754	2.820	2.820	2.835	2.761	2.820	17,518	2.8017	2.15%
2019-10-30	0	3.720	3.640	3.720	3.680	3.720	63,000	233,710	3.7097	2.761	2.701	2.761	2.731	2.761	84,894	2.7530	0.00%
2019-10-29	0	3.720	3.650	3.720	3.650	3.720	11,000	40,780	3.7073	2.761	2.709	2.761	2.709	2.761	14,823	2.7512	0.00%
2019-10-28	0	3.720	3.680	3.720	-	-	34	123	3.6176	2.761	2.731	2.761	-	-	46	2.6847	0.00%
2019-10-25	0	3.720	3.720	3.800	3.670	3.720	73,500	273,050	3.7150	2.761	2.761	2.820	2.724	2.761	99,043	2.7569	0.00%
2019-10-24	0	3.720	3.660	3.720	3.640	3.720	66,000	245,000	3.7121	2.761	2.716	2.761	2.701	2.761	88,937	2.7548	0.00%
2019-10-23	0	3.720	3.600	3.700	3.620	3.720	5,000	18,290	3.6580	2.761	2.672	2.746	2.686	2.761	6,738	2.7146	2.76%
2019-10-22	0	3.620	3.620	3.690	3.620	3.700	32,000	118,320	3.6975	2.686	2.686	2.738	2.686	2.746	43,121	2.7439	-2.16%
2019-10-21	0	3.700	3.570	3.690	3.700	3.720	52,000	193,190	3.7152	2.746	2.649	2.738	2.746	2.761	70,071	2.7570	1.93%
2019-10-18	0	3.630	3.590	3.630	3.600	3.700	20,000	73,320	3.6660	2.694	2.664	2.694	2.672	2.746	26,951	2.7205	-0.55%
2019-10-17	0	3.650	3.610	3.650	3.570	3.680	195,000	706,700	3.6241	2.709	2.679	2.709	2.649	2.731	262,768	2.6894	-1.35%
2019-10-16	0	3.700	3.600	3.700	-	-	0	0	-	2.746	2.672	2.746	-	-	0	-	-0.54%
2019-10-15	0	3.720	3.590	3.720	-	-	0	0	-	2.761	2.664	2.761	-	-	0	-	0.00%
2019-10-14	0	3.720	3.620	3.680	3.650	3.730	151,000	560,900	3.7146	2.761	2.686	2.731	2.709	2.768	203,477	2.7566	0.00%
2019-10-11	0	3.720	3.680	3.700	3.540	3.720	238,000	870,310	3.6568	2.761	2.731	2.746	2.627	2.761	320,711	2.7137	4.79%
2019-10-10	0	3.550	3.520	3.590	3.510	3.550	69,000	243,130	3.5236	2.634	2.612	2.664	2.605	2.634	92,979	2.6149	-0.28%
2019-10-09	0	3.560	3.490	3.560	3.490	3.560	66,000	233,110	3.5320	2.642	2.590	2.642	2.590	2.642	88,937	2.6211	-0.28%
2019-10-08	0	3.570	3.540	3.570	3.570	3.630	25,000	89,820	3.5928	2.649	2.627	2.649	2.649	2.694	33,688	2.6662	0.00%
2019-10-04	0	3.570	3.500	3.570	3.520	3.570	35,000	123,400	3.5257	2.649	2.597	2.649	2.612	2.649	47,163	2.6164	-0.28%
2019-10-03	0	3.580	3.560	3.610	3.530	3.580	21,000	75,130	3.5776	2.657	2.642	2.679	2.620	2.657	28,298	2.6550	0.85%
2019-10-02	0	3.550	3.530	3.590	3.550	3.610	31,000	110,910	3.5777	2.634	2.620	2.664	2.634	2.679	41,773	2.6550	-1.93%
2019-09-30	0	3.620	3.620	3.720	3.590	3.610	27,000	97,200	3.6000	2.686	2.686	2.761	2.664	2.679	36,383	2.6716	0.56%
2019-09-27	0	3.600	3.580	3.670	3.540	3.600	3,800	13,532	3.5611	2.672	2.657	2.724	2.627	2.672	5,121	2.6427	0.00%
2019-09-26	0	3.600	3.600	3.700	3.530	3.670	27,000	96,630	3.5789	2.672	2.672	2.746	2.620	2.724	36,383	2.6559	-0.83%
2019-09-25	0	3.630	3.540	3.630	3.620	3.650	20,000	72,540	3.6270	2.694	2.627	2.694	2.686	2.709	26,951	2.6916	0.00%
2019-09-24	0	3.630	3.620	3.700	3.570	3.700	18,325	66,237	3.6146	2.694	2.686	2.746	2.649	2.746	24,693	2.6824	0.00%
2019-09-23	0	3.630	3.610	3.650	3.600	3.690	56,000	203,880	3.6407	2.694	2.679	2.709	2.672	2.738	75,462	2.7018	-2.16%
2019-09-20	0	3.710	3.670	3.710	3.710	3.720	4,000	14,870	3.7175	2.753	2.724	2.753	2.753	2.761	5,390	2.7588	0.27%
2019-09-19	0	3.700	3.660	3.700	3.690	3.700	10,000	36,920	3.6920	2.746	2.716	2.746	2.738	2.746	13,475	2.7398	-0.27%
2019-09-18	0	3.710	3.700	3.730	3.610	3.710	13,377	48,558	3.6300	2.753	2.746	2.768	2.679	2.753	18,026	2.6938	0.27%
2019-09-17	0	3.700	3.590	3.700	-	-	0	0	-	2.746	2.664	2.746	-	-	0	-	-1.33%
2019-09-16	0	3.750	3.750	3.830	3.720	3.750	101,000	377,100	3.7337	2.783	2.783	2.842	2.761	2.783	136,100	2.7708	0.27%
2019-09-13	0	3.740	3.710	3.740	3.720	3.740	100,000	373,000	3.7300	2.775	2.753	2.775	2.761	2.775	134,753	2.7680	1.36%
2019-09-12	0	3.690	3.690	3.700	3.680	3.740	62,000	229,090	3.6950	2.738	2.738	2.746	2.731	2.775	83,547	2.7421	-1.34%
2019-09-11	0	3.740	3.680	3.740	3.660	3.740	51,080	188,568	3.6916	2.775	2.731	2.775	2.716	2.775	68,832	2.7396	0.27%
2019-09-10	0	3.730	3.660	3.750	-	-	0	0	-	2.768	2.716	2.783	-	-	0	-	0.00%
2019-09-09	0	3.730	3.690	3.730	3.660	3.730	14,000	51,350	3.6679	2.768	2.738	2.768	2.716	2.768	18,865	2.7219	1.36%
2019-09-06	0	3.680	3.660	3.680	3.660	3.730	62,000	227,700	3.6726	2.731	2.716	2.731	2.716	2.768	83,547	2.7254	0.55%
2019-09-05	0	3.660	3.650	3.700	3.660	3.690	6,000	22,020	3.6700	2.716	2.709	2.746	2.716	2.738	8,085	2.7235	-1.08%
2019-09-04	0	3.700	3.690	3.700	3.650	3.700	202,000	745,110	3.6887	2.746	2.738	2.746	2.709	2.746	272,200	2.7374	0.54%
2019-09-03	0	3.680	3.490	3.680	3.670	3.690	85,000	312,650	3.6782	2.731	2.590	2.731	2.724	2.738	114,540	2.7296	-0.27%
2019-09-02	0	3.690	3.520	3.690	3.490	3.690	49,000	172,870	3.5280	2.738	2.612	2.738	2.590	2.738	66,029	2.6181	0.27%
2019-08-30	0	3.680	3.680	3.690	3.600	3.680	40,000	146,070	3.6518	2.731	2.731	2.738	2.672	2.731	53,901	2.7100	0.00%
2019-08-29	0	3.680	3.670	3.700	3.600	3.700	120,000	434,080	3.6173	2.731	2.724	2.746	2.672	2.746	161,703	2.6844	2.79%
2019-08-28	0	3.580	3.550	3.570	3.570	3.680	60,000	219,050	3.6508	2.657	2.634	2.649	2.649	2.731	80,852	2.7093	-2.72%
2019-08-27	0	3.680	3.500	3.680	3.680	3.680	14,000	51,520	3.6800	2.731	2.597	2.731	2.731	2.731	18,865	2.7309	0.82%
2019-08-26	0	3.650	3.490	3.670	3.650	3.670	10,000	36,660	3.6660	2.709	2.590	2.724	2.709	2.724	13,475	2.7205	-1.35%
2019-08-23	0	3.700	3.410	3.700	3.590	3.700	114,000	417,330	3.6608	2.746	2.531	2.746	2.664	2.746	153,618	2.7167	0.00%
2019-08-22	0	3.700	3.650	3.700	3.700	3.710	35,762	132,396	3.7021	2.746	2.709	2.746	2.746	2.753	48,190	2.7474	-0.54%
2019-08-21	0	3.720	3.720	3.770	-	-	0	0	-	2.761	2.761	2.798	-	-	0	-	0.00%
2019-08-20	0	3.720	3.650	3.800	3.700	3.790	51,000	189,100	3.7078	2.761	2.709	2.820	2.746	2.813	68,724	2.7516	-1.06%
2019-08-19	0	3.760	3.760	3.790	3.710	3.790	32,000	119,570	3.7366	2.790	2.790	2.813	2.753	2.813	43,121	2.7729	4.44%
2019-08-16	0	3.600	3.520	3.600	3.590	3.790	12,000	44,730	3.7275	2.672	2.612	2.672	2.664	2.813	16,170	2.7662	-1.10%
2019-08-15	0	3.640	3.640	3.660	3.640	3.640	5,000	18,190	3.6380	2.701	2.701	2.716	2.701	2.701	6,738	2.6998	0.00%
2019-08-14	0	3.640	3.490	3.650	3.610	3.700	12,000	43,800	3.6500	2.701	2.590	2.709	2.679	2.746	16,170	2.7087	1.11%
2019-08-13	0	3.600	3.670	3.680	3.530	3.680	153,000	553,490	3.6176	2.672	2.724	2.731	2.620	2.731	206,172	2.6846	-1.91%
2019-08-12	0	3.670	3.620	3.690	-	-	0	0	-	2.724	2.686	2.738	-	-	0	-	0.00%
2019-08-09	0	3.670	3.510	3.740	-	-	0	0	-	2.724	2.605	2.775	-	-	0	-	0.00%
2019-08-08	0	3.670	3.660	3.700	3.670	3.780	91,000	338,260	3.7171	2.724	2.716	2.746	2.724	2.805	122,625	2.7585	-2.13%
2019-08-07	0	3.750	3.650	3.750	3.620	3.770	133,000	489,950	3.6838	2.783	2.709	2.783	2.686	2.798	179,221	2.7338	2.74%
2019-08-06	0	3.650	3.610	3.650	3.650	3.650	5,000	18,250	3.6500	2.709	2.679	2.709	2.709	2.709	6,738	2.7087	-1.08%
2019-08-05	0	3.690	3.610	3.690	3.680	3.690	112,000	412,970	3.6872	2.738	2.679	2.738	2.731	2.738	150,923	2.7363	-0.81%
2019-08-02	0	3.720	3.680	3.720	3.720	3.720	19,000	70,680	3.7200	2.761	2.731	2.761	2.761	2.761	25,603	2.7606	-2.11%
2019-08-01	0	3.800	3.720	3.790	3.640	3.850	52,000	193,950	3.7298	2.820	2.761	2.813	2.701	2.857	70,071	2.7679	-1.55%
2019-07-31	0	3.860	3.740	3.870	3.660	3.870	68,000	254,570	3.7437	2.865	2.775	2.872	2.716	2.872	91,632	2.7782	0.26%
2019-07-30	0	3.850	3.780	3.850	3.800	3.850	85,000	325,120	3.8249	2.857	2.805	2.857	2.820	2.857	114,540	2.8385	2.12%
2019-07-29	0	3.770	3.800	3.850	3.770	3.850	56,000	213,200	3.8071	2.798	2.820	2.857	2.798	2.857	75,462	2.8253	-3.33%
2019-07-26	0	3.900	3.830	3.900	-	-	0	0	-	2.894	2.842	2.894	-	-	0	-	0.00%
2019-07-25	0	3.900	3.810	3.900	3.830	3.940	3,000	11,670	3.8900	2.894	2.827	2.894	2.842	2.924	4,043	2.8868	1.83%
2019-07-24	0	3.830	3.830	3.880	3.660	3.880	39,000	148,860	3.8169	2.842	2.842	2.879	2.716	2.879	52,554	2.8325	0.00%
2019-07-23	0	3.830	3.830	3.890	-	-	0	0	-	2.842	2.842	2.887	-	-	0	-	0.00%
2019-07-22	0	3.830	3.810	3.880	3.810	3.880	51,000	195,040	3.8243	2.842	2.827	2.879	2.827	2.879	68,724	2.8380	-2.05%
2019-07-19	0	3.910	3.900	3.960	-	-	0	0	-	2.902	2.894	2.939	-	-	0	-	0.00%
2019-07-18	0	3.910	3.860	3.930	-	-	0	0	-	2.902	2.865	2.916	-	-	0	-	0.00%
2019-07-17	0	3.910	3.860	3.910	-	-	0	0	-	2.902	2.865	2.902	-	-	0	-	-0.26%
2019-07-16	0	3.920	3.840	3.850	3.900	3.920	1,123,000	4,379,890	3.9002	2.909	2.850	2.857	2.894	2.909	1,513,273	2.8943	0.26%
2019-07-15	0	3.910	3.870	3.930	-	-	0	0	-	2.902	2.872	2.916	-	-	0	-	0.00%
2019-07-12	0	3.910	3.880	3.930	-	-	0	0	-	2.902	2.879	2.916	-	-	0	-	0.00%
2019-07-11	0	3.910	3.870	3.910	3.870	3.910	14,000	54,760	3.9114	2.902	2.872	2.902	2.872	2.902	18,865	2.9027	0.00%
2019-07-10	0	3.910	3.900	3.930	3.900	3.930	65,000	254,350	3.9131	2.902	2.894	2.916	2.894	2.916	87,589	2.9039	0.26%
2019-07-09	0	3.900	3.860	3.900	3.850	3.900	18,000	69,840	3.8800	2.894	2.865	2.894	2.857	2.894	24,255	2.8793	2.36%
2019-07-08	0	3.810	3.810	3.870	3.810	3.920	128,000	495,150	3.8684	2.827	2.827	2.872	2.827	2.909	172,483	2.8707	-1.55%
2019-07-05	0	3.870	3.870	3.900	3.870	3.920	63,400	247,288	3.9004	2.872	2.872	2.894	2.872	2.909	85,433	2.8945	0.00%
2019-07-04	0	3.870	3.870	3.890	3.870	3.910	66,000	256,540	3.8870	2.872	2.872	2.887	2.872	2.902	88,937	2.8845	-0.77%
2019-07-03	0	3.900	3.900	3.940	3.900	3.980	17,000	67,250	3.9559	2.894	2.894	2.924	2.894	2.954	22,908	2.9357	0.26%
2019-07-02	0	3.890	3.880	3.920	3.880	3.960	83,000	323,890	3.9023	2.887	2.879	2.909	2.879	2.939	111,845	2.8959	0.78%
2019-06-28	0	3.860	3.860	3.900	3.850	3.950	89,001	346,943	3.8982	2.865	2.865	2.894	2.857	2.931	119,931	2.8928	-1.03%
2019-06-27	0	3.900	3.890	3.910	3.890	3.970	135,800	532,866	3.9239	2.894	2.887	2.902	2.887	2.946	182,994	2.9119	0.52%
2019-06-26	0	3.880	3.880	3.900	3.880	3.960	85,000	332,890	3.9164	2.879	2.879	2.894	2.879	2.939	114,540	2.9063	-1.27%
2019-06-25	0	3.930	3.890	3.950	3.930	3.950	15,000	58,970	3.9313	2.916	2.887	2.931	2.916	2.931	20,213	2.9174	-1.50%
2019-06-24	0	3.990	3.960	4.000	3.950	3.990	42,000	166,080	3.9543	2.961	2.939	2.968	2.931	2.961	56,596	2.9345	1.53%
2019-06-21	0	3.930	3.920	3.940	3.930	4.050	52,000	205,420	3.9504	2.916	2.909	2.924	2.916	3.006	70,071	2.9316	0.77%
2019-06-20	0	3.900	3.900	3.970	3.900	4.170	286,000	1,140,660	3.9883	2.894	2.894	2.946	2.894	3.095	385,393	2.9597	-4.88%
2019-06-19	0	4.100	4.030	4.100	3.950	4.210	61,000	248,890	4.0802	3.043	2.991	3.043	2.931	3.124	82,199	3.0279	4.59%
2019-06-18	0	3.920	3.850	3.920	3.850	3.920	22,000	85,930	3.9059	2.909	2.857	2.909	2.857	2.909	29,646	2.8986	0.00%
2019-06-17	0	3.920	3.810	3.920	3.810	3.920	34,000	131,570	3.8697	2.909	2.827	2.909	2.827	2.909	45,816	2.8717	0.51%
2019-06-14	0	3.900	3.860	3.900	3.890	4.000	58,000	226,170	3.8995	2.894	2.865	2.894	2.887	2.968	78,157	2.8938	0.00%
2019-06-13	0	3.900	3.850	3.900	-	-	0	0	-	2.894	2.857	2.894	-	-	0	-	0.00%
2019-06-12	0	3.900	3.840	3.900	3.910	3.910	12,000	46,920	3.9100	2.894	2.850	2.894	2.902	2.902	16,170	2.9016	-1.27%
2019-06-11	0	3.950	3.940	3.950	3.890	3.970	28,000	109,560	3.9129	2.931	2.924	2.931	2.887	2.946	37,731	2.9037	0.00%
2019-06-10	0	3.950	3.930	3.950	3.950	3.980	16,000	63,230	3.9519	2.931	2.916	2.931	2.931	2.954	21,560	2.9327	0.77%
2019-06-06	0	3.920	3.920	3.950	3.910	3.910	10,000	39,100	3.9100	2.909	2.909	2.931	2.902	2.902	13,475	2.9016	-0.51%
2019-06-05	0	3.940	3.910	3.940	3.900	3.950	26,000	101,690	3.9112	2.924	2.902	2.924	2.894	2.931	35,036	2.9025	1.55%
2019-06-04	0	3.880	3.840	3.980	-	-	0	0	-	2.879	2.850	2.954	-	-	0	-	0.00%
2019-06-03	0	3.880	3.860	3.880	3.840	3.880	2,209,840	8,618,096	3.8999	2.879	2.865	2.879	2.850	2.879	2,977,819	2.8941	-1.02%
2019-05-31	0	3.920	3.890	3.930	-	-	665,000	2,608,850	3.9231	2.909	2.887	2.916	-	-	896,105	2.9113	0.00%
2019-05-30	0	3.920	3.920	3.930	3.810	3.930	1,105,000	4,267,880	3.8623	2.909	2.909	2.916	2.827	2.916	1,489,017	2.8662	1.29%
2019-05-29	0	3.870	3.840	3.870	3.830	3.880	28,000	107,470	3.8382	2.872	2.850	2.872	2.842	2.879	37,731	2.8483	-0.51%
2019-05-28	0	3.890	3.870	3.890	3.890	3.900	63,000	245,110	3.8906	2.887	2.872	2.887	2.887	2.894	84,894	2.8872	0.00%
2019-05-27	0	3.890	3.880	3.890	3.880	3.890	273,000	1,061,890	3.8897	2.887	2.879	2.887	2.879	2.887	367,875	2.8866	-0.26%
2019-05-24	0	3.900	3.890	3.900	3.810	3.980	1,128,000	4,399,420	3.9002	2.894	2.887	2.894	2.827	2.954	1,520,010	2.8943	-0.76%
2019-05-23	0	3.930	3.940	3.950	3.880	3.980	51,200	202,406	3.9532	2.916	2.924	2.931	2.879	2.954	68,993	2.9337	-1.26%
2019-05-22	0	3.980	3.970	3.980	3.990	4.000	130,000	519,550	3.9965	2.954	2.946	2.954	2.961	2.968	175,178	2.9658	0.25%
2019-05-21	0	3.970	3.970	3.980	3.940	4.000	148,000	589,210	3.9811	2.946	2.946	2.954	2.924	2.968	199,434	2.9544	-0.50%
2019-05-20	0	3.990	3.970	3.990	-	-	0	0	-	2.961	2.946	2.961	-	-	0	-	-0.75%
2019-05-17	0	4.020	4.000	4.040	4.020	4.070	56,000	226,640	4.0471	2.983	2.968	2.998	2.983	3.020	75,462	3.0034	-0.25%
2019-05-16	0	4.030	3.990	4.030	4.000	4.030	54,000	216,620	4.0115	2.991	2.961	2.991	2.968	2.991	72,766	2.9769	0.00%
2019-05-15	0	4.030	4.000	4.030	3.970	4.060	454,000	1,835,380	4.0427	2.991	2.968	2.991	2.946	3.013	611,777	3.0001	0.75%
2019-05-14	0	4.000	3.960	4.010	4.000	4.050	7,589,000	30,375,140	4.0025	2.968	2.939	2.976	2.968	3.006	10,226,381	2.9703	-1.96%
2019-05-10	0	4.080	4.070	4.080	4.080	4.120	64,000	262,140	4.0959	3.028	3.020	3.028	3.028	3.057	86,242	3.0396	-0.97%
2019-05-09	0	4.120	4.100	4.140	4.080	4.120	36,000	147,540	4.0983	3.057	3.043	3.072	3.028	3.057	48,511	3.0414	-2.60%
2019-05-08	0	4.230	4.160	4.230	4.140	4.250	37,000	154,170	4.1668	3.139	3.087	3.139	3.072	3.154	49,858	3.0922	-0.24%
2019-05-07	0	4.240	4.150	4.250	4.230	4.240	38,000	161,020	4.2374	3.147	3.080	3.154	3.139	3.147	51,206	3.1446	0.00%
2019-05-06	0	4.240	4.240	4.290	4.240	4.300	50,000	212,110	4.2422	3.147	3.147	3.184	3.147	3.191	67,376	3.1481	-2.30%
2019-05-03	0	4.340	4.290	4.340	4.320	4.450	31,000	136,200	4.3935	3.221	3.184	3.221	3.206	3.302	41,773	3.2605	0.46%
2019-05-02	0	4.320	4.270	4.320	4.290	4.450	579,000	2,520,670	4.3535	3.206	3.169	3.206	3.184	3.302	780,218	3.2307	0.70%
2019-04-30	0	4.290	4.290	4.300	4.240	4.300	277,000	1,187,060	4.2854	3.184	3.184	3.191	3.147	3.191	373,265	3.1802	-0.23%
2019-04-29	0	4.300	4.280	4.300	4.290	4.300	70,000	300,830	4.2976	3.191	3.176	3.191	3.184	3.191	94,327	3.1892	0.00%
2019-04-26	0	4.300	4.260	4.300	4.240	4.340	146,800	628,194	4.2793	3.191	3.161	3.191	3.147	3.221	197,817	3.1756	-0.46%
2019-04-25	0	4.320	4.280	4.320	4.280	4.320	99,000	426,790	4.3110	3.206	3.176	3.206	3.176	3.206	133,405	3.1992	0.23%
2019-04-24	0	4.310	4.290	4.310	4.300	4.350	162,000	701,530	4.3304	3.198	3.184	3.198	3.191	3.228	218,299	3.2136	0.23%
2019-04-23	0	4.300	4.290	4.330	4.290	4.350	862,800	3,748,678	4.3448	3.191	3.184	3.213	3.184	3.228	1,162,646	3.2243	-0.23%
2019-04-18	0	4.310	4.300	4.310	4.310	4.400	91,000	396,040	4.3521	3.198	3.191	3.198	3.198	3.265	122,625	3.2297	0.00%
2019-04-17	0	4.310	4.250	4.320	4.230	4.320	23,313	99,083	4.2501	3.198	3.154	3.206	3.139	3.206	31,415	3.1540	0.70%
2019-04-16	0	4.280	4.280	4.300	4.280	4.310	1,515,000	6,500,630	4.2908	3.176	3.176	3.191	3.176	3.198	2,041,503	3.1842	-1.15%
2019-04-15	0	4.330	4.280	4.330	4.240	4.340	319,000	1,369,440	4.2929	3.213	3.176	3.213	3.147	3.221	429,861	3.1858	0.93%
2019-04-12	0	4.290	4.250	4.290	4.240	4.310	14,000	59,950	4.2821	3.184	3.154	3.184	3.147	3.198	18,865	3.1778	0.00%
2019-04-11	0	4.290	4.260	4.290	4.290	4.340	16,000	69,280	4.3300	3.184	3.161	3.184	3.184	3.221	21,560	3.2133	0.47%
2019-04-10	0	4.270	4.260	4.320	4.250	4.340	72,000	308,270	4.2815	3.169	3.161	3.206	3.154	3.221	97,022	3.1773	-1.61%
2019-04-09	0	4.340	4.280	4.340	4.330	4.390	979,400	4,270,978	4.3608	3.221	3.176	3.221	3.213	3.258	1,319,768	3.2362	-0.46%
2019-04-08	0	4.360	4.010	4.400	-	-	3,000,000	12,600,000	4.2000	3.236	2.976	3.265	-	-	4,042,581	3.1168	0.00%
2019-04-04	0	4.360	4.120	4.360	4.290	4.370	690,000	3,026,330	4.3860	3.236	3.057	3.236	3.184	3.243	929,794	3.2548	-0.68%
2019-04-03	0	4.390	4.310	4.390	4.300	4.400	26,000	112,800	4.3385	3.258	3.198	3.258	3.191	3.265	35,036	3.2196	2.09%
2019-04-02	0	4.300	4.260	4.300	4.270	4.300	78,000	333,185	4.2716	3.191	3.161	3.191	3.169	3.191	105,107	3.1700	0.23%
2019-04-01	0	4.290	4.250	4.290	4.230	4.300	79,000	336,390	4.2581	3.184	3.154	3.184	3.139	3.191	106,455	3.1599	1.42%
2019-03-29	0	4.230	4.200	4.230	4.200	4.300	136,000	577,420	4.2457	3.139	3.117	3.139	3.117	3.191	183,264	3.1508	0.71%
2019-03-28	0	4.200	4.170	4.200	4.130	4.250	124,000	519,570	4.1901	3.117	3.095	3.117	3.065	3.154	167,093	3.1095	-0.24%
2019-03-27	0	4.410	4.380	4.430	4.330	4.440	369,000	1,611,360	4.3668	3.124	3.103	3.138	3.068	3.145	520,859	3.0937	2.32%
2019-03-26	0	4.310	4.290	4.320	4.290	4.450	2,461,000	10,596,750	4.3059	3.053	3.039	3.060	3.039	3.153	3,473,806	3.0505	-2.49%
2019-03-25	0	4.420	4.420	4.430	4.360	4.440	676,000	2,991,340	4.4251	3.131	3.131	3.138	3.089	3.145	954,203	3.1349	-0.45%
2019-03-22	0	4.440	4.420	4.440	4.420	4.500	2,800,000	12,389,000	4.4246	3.145	3.131	3.145	3.131	3.188	3,952,319	3.1346	0.00%
2019-03-21	0	4.440	4.420	4.440	4.380	4.450	806,000	3,563,080	4.4207	3.145	3.131	3.145	3.103	3.153	1,137,703	3.1318	-0.45%
2019-03-20	0	4.460	4.400	4.460	4.390	4.470	939,000	4,186,440	4.4584	3.160	3.117	3.160	3.110	3.167	1,325,438	3.1585	-0.22%
2019-03-19	0	4.470	4.400	4.470	4.390	4.480	212,000	939,730	4.4327	3.167	3.117	3.167	3.110	3.174	299,247	3.1403	1.59%
2019-03-18	0	4.400	4.400	4.420	4.360	4.400	502,001	2,205,594	4.3936	3.117	3.117	3.131	3.089	3.117	708,596	3.1126	1.15%
2019-03-15	0	4.350	4.300	4.350	4.310	4.390	771,000	3,374,540	4.3768	3.082	3.046	3.082	3.053	3.110	1,088,299	3.1007	0.93%
2019-03-14	0	4.310	4.270	4.310	4.300	4.310	35,000	150,550	4.3014	3.053	3.025	3.053	3.046	3.053	49,404	3.0473	0.00%
2019-03-13	0	4.310	4.300	4.310	4.300	4.380	144,000	620,930	4.3120	3.053	3.046	3.053	3.046	3.103	203,262	3.0548	-1.82%
2019-03-12	0	4.390	4.360	4.390	4.360	4.400	916,000	4,019,480	4.3881	3.110	3.089	3.110	3.089	3.117	1,292,973	3.1087	-0.68%
2019-03-11	0	4.420	4.390	4.430	4.340	4.420	1,044,000	4,598,590	4.4048	3.131	3.110	3.138	3.075	3.131	1,473,650	3.1205	1.84%
2019-03-08	0	4.340	4.320	4.340	4.300	4.440	487,000	2,111,220	4.3352	3.075	3.060	3.075	3.046	3.145	687,421	3.0712	-1.81%
2019-03-07	0	4.420	4.370	4.420	4.370	4.450	143,000	631,990	4.4195	3.131	3.096	3.131	3.096	3.153	201,851	3.1310	1.38%
2019-03-06	0	4.360	4.360	4.400	4.330	4.460	278,000	1,237,110	4.4500	3.089	3.089	3.117	3.068	3.160	392,409	3.1526	-0.91%
2019-03-05	0	4.400	4.400	4.460	4.390	4.460	15,000	66,310	4.4207	3.117	3.117	3.160	3.110	3.160	21,173	3.1318	-0.68%
2019-03-04	0	4.430	4.380	4.430	4.420	4.430	54,000	238,720	4.4207	3.138	3.103	3.138	3.131	3.138	76,223	3.1319	0.23%
2019-03-01	0	4.420	4.410	4.420	4.420	4.450	97,000	429,290	4.4257	3.131	3.124	3.131	3.131	3.153	136,920	3.1353	0.00%
2019-02-28	0	4.420	4.350	4.430	4.330	4.420	221,000	969,320	4.3861	3.131	3.082	3.138	3.068	3.131	311,951	3.1073	1.84%
2019-02-27	0	4.340	4.320	4.360	4.310	4.400	175,000	760,200	4.3440	3.075	3.060	3.089	3.053	3.117	247,020	3.0775	0.23%
2019-02-26	0	4.330	4.310	4.330	4.310	4.340	192,000	829,210	4.3188	3.068	3.053	3.068	3.053	3.075	271,016	3.0596	-0.23%
2019-02-25	0	4.340	4.320	4.340	4.330	4.360	123,000	535,520	4.3538	3.075	3.060	3.075	3.068	3.089	173,620	3.0844	0.46%
2019-02-22	0	4.320	4.320	4.350	4.320	4.360	61,000	264,380	4.3341	3.060	3.060	3.082	3.060	3.089	86,104	3.0705	-0.92%
2019-02-21	0	4.360	4.320	4.360	4.300	4.360	145,846	631,479	4.3298	3.089	3.060	3.089	3.046	3.089	205,868	3.0674	0.00%
2019-02-20	0	4.360	4.320	4.360	4.310	4.400	41,000	177,960	4.3405	3.089	3.060	3.089	3.053	3.117	57,873	3.0750	1.40%
2019-02-19	0	4.300	4.290	4.330	4.250	4.300	49,600	212,146	4.2771	3.046	3.039	3.068	3.011	3.046	70,013	3.0301	1.18%
2019-02-18	0	4.250	4.250	4.300	4.250	4.280	28,000	119,540	4.2693	3.011	3.011	3.046	3.011	3.032	39,523	3.0246	-1.16%
2019-02-15	0	4.300	4.230	4.300	4.190	4.350	31,000	132,170	4.2635	3.046	2.997	3.046	2.968	3.082	43,758	3.0205	0.94%
2019-02-14	0	4.260	4.260	4.280	4.260	4.290	226,000	979,840	4.3356	3.018	3.018	3.032	3.018	3.039	319,009	3.0715	-1.16%
2019-02-13	0	4.310	4.260	4.300	4.260	4.320	727,000	3,107,740	4.2747	3.053	3.018	3.046	3.018	3.060	1,026,191	3.0284	2.38%
2019-02-12	0	4.210	4.210	4.250	4.160	4.250	31,000	131,060	4.2277	2.983	2.983	3.011	2.947	3.011	43,758	2.9951	0.00%
2019-02-11	0	4.210	4.180	4.270	-	-	0	0	-	2.983	2.961	3.025	-	-	0	-	0.00%
2019-02-08	0	4.210	4.210	4.290	-	-	0	0	-	2.983	2.983	3.039	-	-	0	-	0.48%
2019-02-04	0	4.190	4.170	4.290	4.190	4.190	1,000	4,190	4.1900	2.968	2.954	3.039	2.968	2.968	1,412	2.9684	-2.33%
2019-02-01	0	4.290	4.190	4.290	-	-	173	711	4.1098	3.039	2.968	3.039	-	-	244	2.9116	-0.23%
2019-01-31	0	4.300	4.160	4.300	4.200	4.300	106,000	443,140	4.1806	3.046	2.947	3.046	2.975	3.046	149,623	2.9617	1.90%
2019-01-30	0	4.220	4.100	4.220	-	-	540,000	2,273,400	4.2100	2.990	2.905	2.990	-	-	762,233	2.9826	0.00%
2019-01-29	0	4.220	4.100	4.220	-	-	0	0	-	2.990	2.905	2.990	-	-	0	-	0.00%
2019-01-28	0	4.220	4.120	4.240	-	-	0	0	-	2.990	2.919	3.004	-	-	0	-	0.00%
2019-01-25	0	4.220	4.100	4.220	4.210	4.220	22,000	92,740	4.2155	2.990	2.905	2.990	2.983	2.990	31,054	2.9864	0.00%
2019-01-24	0	4.220	4.120	4.220	4.170	4.220	10,000	42,030	4.2030	2.990	2.919	2.990	2.954	2.990	14,115	2.9776	4.20%
2019-01-23	0	4.050	4.050	4.160	4.030	4.250	50,034	205,165	4.1005	2.869	2.869	2.947	2.855	3.011	70,625	2.9050	0.25%
2019-01-22	0	4.040	4.030	4.040	4.030	4.200	120,000	486,560	4.0547	2.862	2.855	2.862	2.855	2.975	169,385	2.8725	-3.58%
2019-01-21	0	4.190	4.100	4.190	-	-	0	0	-	2.968	2.905	2.968	-	-	0	-	-0.24%
2019-01-18	0	4.200	4.100	4.200	4.000	4.200	533,000	2,134,400	4.0045	2.975	2.905	2.975	2.834	2.975	752,352	2.8370	2.44%
2019-01-17	0	4.100	4.060	4.200	-	-	0	0	-	2.905	2.876	2.975	-	-	0	-	0.00%
2019-01-16	0	4.100	4.100	4.190	4.100	4.150	802,041	3,346,726	4.1728	2.905	2.905	2.968	2.905	2.940	1,132,115	2.9562	-2.38%
2019-01-15	0	4.200	4.050	4.200	4.050	4.360	77,000	314,160	4.0800	2.975	2.869	2.975	2.869	3.089	108,689	2.8905	3.70%
2019-01-14	0	4.050	3.960	4.050	4.010	4.050	86,000	344,400	4.0047	2.869	2.805	2.869	2.841	2.869	121,393	2.8371	1.25%
2019-01-11	0	4.000	4.000	4.160	4.000	4.180	1,241,000	5,089,020	4.1007	2.834	2.834	2.947	2.834	2.961	1,751,724	2.9051	-2.91%
2019-01-10	0	4.120	4.040	4.120	4.100	4.130	9,012,000	36,949,250	4.1000	2.919	2.862	2.919	2.905	2.926	12,720,820	2.9046	0.00%
2019-01-09	0	4.120	4.030	4.130	4.080	4.130	24,000	98,290	4.0954	2.919	2.855	2.926	2.890	2.926	33,877	2.9014	0.00%
2019-01-08	0	4.120	3.970	4.120	-	-	0	0	-	2.919	2.813	2.919	-	-	0	-	0.00%
2019-01-07	0	4.120	3.960	4.120	3.960	4.150	41,000	168,960	4.1210	2.919	2.805	2.919	2.805	2.940	57,873	2.9195	0.73%
2019-01-04	0	4.090	4.000	4.120	-	-	0	0	-	2.898	2.834	2.919	-	-	0	-	0.00%
2019-01-03	0	4.090	3.310	4.090	-	-	0	0	-	2.898	2.345	2.898	-	-	0	-	0.00%
2019-01-02	0	4.090	3.710	4.090	-	-	0	0	-	2.898	2.628	2.898	-	-	0	-	-1.45%
2018-12-31	0	4.150	3.860	4.150	4.150	4.150	20,000	83,000	4.1500	2.940	2.735	2.940	2.940	2.940	28,231	2.9400	2.22%
2018-12-28	0	4.060	4.060	4.100	4.000	4.060	351,908	1,424,701	4.0485	2.876	2.876	2.905	2.834	2.876	496,733	2.8681	0.25%
2018-12-27	0	4.050	3.930	4.050	3.800	4.050	2,502,000	10,092,350	4.0337	2.869	2.784	2.869	2.692	2.869	3,531,679	2.8577	2.53%
2018-12-24	0	3.950	3.950	4.030	3.890	3.900	36,000	140,140	3.8928	2.798	2.798	2.855	2.756	2.763	50,816	2.7578	-2.47%
2018-12-21	0	4.050	4.000	4.050	4.010	4.190	44,100	179,435	4.0688	2.869	2.834	2.869	2.841	2.968	62,249	2.8825	0.75%
2018-12-20	0	4.020	4.020	4.100	3.930	4.040	65,000	258,560	3.9778	2.848	2.848	2.905	2.784	2.862	91,750	2.8181	-0.99%
2018-12-19	0	4.060	4.010	4.140	4.000	4.140	214,000	865,040	4.0422	2.876	2.841	2.933	2.834	2.933	302,070	2.8637	1.25%
2018-12-18	0	4.010	4.010	4.110	4.010	4.010	1,000	4,010	4.0100	2.841	2.841	2.912	2.841	2.841	1,412	2.8409	-3.61%
2018-12-17	0	4.160	4.060	4.160	-	-	0	0	-	2.947	2.876	2.947	-	-	0	-	-0.95%
2018-12-14	0	4.200	4.090	4.200	4.200	4.230	20,000	84,510	4.2255	2.975	2.898	2.975	2.975	2.997	28,231	2.9935	0.72%
2018-12-13	0	4.170	4.110	4.190	4.150	4.170	20,000	83,200	4.1600	2.954	2.912	2.968	2.940	2.954	28,231	2.9471	0.72%
2018-12-12	0	4.140	4.100	4.140	4.140	4.140	15,000	62,100	4.1400	2.933	2.905	2.933	2.933	2.933	21,173	2.9330	0.00%
2018-12-11	0	4.140	4.070	4.140	-	-	0	0	-	2.933	2.883	2.933	-	-	0	-	0.00%
2018-12-10	0	4.140	4.100	4.140	-	-	0	0	-	2.933	2.905	2.933	-	-	0	-	-0.96%
2018-12-07	0	4.180	4.010	4.180	4.120	4.220	36,000	149,970	4.1658	2.961	2.841	2.961	2.919	2.990	50,816	2.9513	-0.95%
2018-12-06	0	4.220	4.150	4.360	4.100	4.220	215,000	892,100	4.1493	2.990	2.940	3.089	2.905	2.990	303,482	2.9396	1.69%
2018-12-05	0	4.150	4.060	4.150	4.100	4.150	34,000	139,450	4.1015	2.940	2.876	2.940	2.905	2.940	47,992	2.9057	0.00%
2018-12-04	0	4.150	4.080	4.190	4.110	4.200	35,000	144,350	4.1243	2.940	2.890	2.968	2.912	2.975	49,404	2.9218	1.22%
2018-12-03	0	4.100	4.100	4.110	4.070	4.110	59,000	241,920	4.1003	2.905	2.905	2.912	2.883	2.912	83,281	2.9049	-0.24%
2018-11-30	0	4.110	4.050	4.110	4.110	4.110	20,000	82,200	4.1100	2.912	2.869	2.912	2.912	2.912	28,231	2.9117	0.00%
2018-11-29	0	4.110	4.100	4.110	4.110	4.110	601,000	2,470,110	4.1100	2.912	2.905	2.912	2.912	2.912	848,337	2.9117	0.00%
2018-11-28	0	4.110	4.020	4.110	-	-	174	692	3.9770	2.912	2.848	2.912	-	-	246	2.8175	0.00%
2018-11-27	0	4.110	4.010	4.140	-	-	0	0	-	2.912	2.841	2.933	-	-	0	-	0.00%
2018-11-26	0	4.110	4.010	4.110	4.010	4.110	505,000	2,075,300	4.1095	2.912	2.841	2.912	2.841	2.912	712,829	2.9114	0.00%
2018-11-23	0	4.110	4.020	4.140	-	-	0	0	-	2.912	2.848	2.933	-	-	0	-	0.00%
2018-11-22	0	4.110	4.000	4.140	4.110	4.110	1,000	4,110	4.1100	2.912	2.834	2.933	2.912	2.912	1,412	2.9117	0.74%
2018-11-21	0	4.080	3.960	4.150	4.080	4.080	4,000	16,320	4.0800	2.890	2.805	2.940	2.890	2.890	5,646	2.8905	0.00%
2018-11-20	0	4.080	4.020	4.080	3.990	4.150	39,000	157,400	4.0359	2.890	2.848	2.890	2.827	2.940	55,050	2.8592	-0.24%
2018-11-19	0	4.090	4.090	4.140	4.070	4.140	146,000	598,500	4.0993	2.898	2.898	2.933	2.883	2.933	206,085	2.9041	0.25%
2018-11-16	0	4.080	4.080	4.150	4.040	4.140	27,000	109,970	4.0730	2.890	2.890	2.940	2.862	2.933	38,112	2.8855	-0.49%
2018-11-15	0	4.100	4.090	4.150	-	-	0	0	-	2.905	2.898	2.940	-	-	0	-	0.00%
2018-11-14	0	4.100	4.100	4.150	-	-	0	0	-	2.905	2.905	2.940	-	-	0	-	0.49%
2018-11-13	0	4.080	4.060	4.080	4.050	4.100	102,000	416,130	4.0797	2.890	2.876	2.890	2.869	2.905	143,977	2.8902	-1.69%
2018-11-12	0	4.150	3.940	4.150	4.080	4.150	2,000	8,230	4.1150	2.940	2.791	2.940	2.890	2.940	2,823	2.9153	0.24%
2018-11-09	0	4.140	4.050	4.140	4.110	4.140	21,000	86,850	4.1357	2.933	2.869	2.933	2.912	2.933	29,642	2.9299	0.49%
2018-11-08	0	4.120	4.080	4.200	4.090	4.120	18,000	73,770	4.0983	2.919	2.890	2.975	2.898	2.919	25,408	2.9034	0.49%
2018-11-07	0	4.100	4.100	4.190	4.100	4.100	1,000	4,100	4.1000	2.905	2.905	2.968	2.905	2.905	1,412	2.9046	-3.53%
2018-11-06	0	4.250	4.120	4.250	4.040	4.250	20,000	83,090	4.1545	3.011	2.919	3.011	2.862	3.011	28,231	2.9432	3.16%
2018-11-05	0	4.120	4.010	4.120	4.070	4.150	2,000	8,220	4.1100	2.919	2.841	2.919	2.883	2.940	2,823	2.9117	0.73%
2018-11-02	0	4.090	4.040	4.090	4.090	4.150	23,000	94,880	4.1252	2.898	2.862	2.898	2.898	2.940	32,465	2.9225	-0.24%
2018-11-01	0	4.100	4.090	4.170	4.100	4.100	9,000	36,900	4.1000	2.905	2.898	2.954	2.905	2.905	12,704	2.9046	-1.91%
2018-10-31	0	4.180	4.100	4.180	3.980	4.180	134,000	543,260	4.0542	2.961	2.905	2.961	2.820	2.961	189,147	2.8722	3.98%
2018-10-30	0	4.020	3.910	4.020	4.020	4.020	1,169,000	4,687,810	4.0101	2.848	2.770	2.848	2.848	2.848	1,650,093	2.8409	0.00%
2018-10-29	0	4.020	3.860	4.020	-	-	0	0	-	2.848	2.735	2.848	-	-	0	-	0.00%
2018-10-26	0	4.020	3.860	4.020	4.020	4.060	19,000	76,960	4.0505	2.848	2.735	2.848	2.848	2.876	26,819	2.8696	2.55%
2018-10-25	0	3.920	3.920	3.980	3.910	4.020	816,000	3,270,800	4.0083	2.777	2.777	2.820	2.770	2.848	1,151,819	2.8397	-2.97%
2018-10-24	0	4.040	3.970	4.010	4.000	4.040	21,000	84,180	4.0086	2.862	2.813	2.841	2.834	2.862	29,642	2.8399	1.25%
2018-10-23	0	3.990	3.900	4.040	3.990	3.990	1,000	3,990	3.9900	2.827	2.763	2.862	2.827	2.827	1,412	2.8267	0.00%
2018-10-22	0	3.990	4.000	4.050	3.920	4.050	141,000	560,650	3.9762	2.827	2.834	2.869	2.777	2.869	199,027	2.8169	1.01%
2018-10-19	0	3.950	3.950	3.970	3.890	4.000	113,000	444,180	3.9308	2.798	2.798	2.813	2.756	2.834	159,504	2.7848	0.00%
2018-10-18	0	3.950	3.940	3.970	3.860	3.980	99,000	389,130	3.9306	2.798	2.791	2.813	2.735	2.820	139,743	2.7846	-1.50%
2018-10-16	0	4.010	4.020	4.070	3.910	4.130	243,000	968,990	3.9876	2.841	2.848	2.883	2.770	2.926	343,005	2.8250	1.26%
2018-10-15	0	3.960	3.960	3.970	3.860	4.060	109,600	433,944	3.9593	2.805	2.805	2.813	2.735	2.876	154,705	2.8050	-1.74%
2018-10-12	0	4.030	3.950	4.030	3.900	4.030	120,000	469,990	3.9166	2.855	2.798	2.855	2.763	2.855	169,385	2.7747	1.00%
2018-10-11	0	3.990	3.820	3.990	3.710	3.990	371,000	1,438,800	3.8782	2.827	2.706	2.827	2.628	2.827	523,682	2.7475	-2.44%
2018-10-10	0	4.090	4.100	4.190	4.000	4.180	82,087	333,457	4.0622	2.898	2.905	2.968	2.834	2.961	115,869	2.8779	-1.68%
2018-10-09	0	4.160	4.000	4.160	4.070	4.160	22,000	90,530	4.1150	2.947	2.834	2.947	2.883	2.947	31,054	2.9153	2.72%
2018-10-08	0	4.050	4.000	4.100	4.050	4.080	12,000	48,650	4.0542	2.869	2.834	2.905	2.869	2.890	16,939	2.8722	-3.11%
2018-10-05	0	4.180	4.060	4.180	4.000	4.180	124,000	500,930	4.0398	2.961	2.876	2.961	2.834	2.961	175,031	2.8619	2.70%
2018-10-04	0	4.070	4.060	4.080	4.070	4.080	28,000	114,220	4.0793	2.883	2.876	2.890	2.883	2.890	39,523	2.8899	-0.73%
2018-10-03	0	4.100	4.100	4.160	4.090	4.090	5,000	20,450	4.0900	2.905	2.905	2.947	2.898	2.898	7,058	2.8975	-0.73%
2018-10-02	0	4.130	4.090	4.130	4.130	4.130	7,000	28,910	4.1300	2.926	2.898	2.926	2.926	2.926	9,881	2.9259	-1.43%
2018-09-28	0	4.190	4.190	4.200	4.090	4.200	140,000	581,810	4.1558	2.968	2.968	2.975	2.898	2.975	197,616	2.9441	2.20%
2018-09-27	0	4.100	4.080	4.160	4.050	4.240	88,000	360,200	4.0932	2.905	2.890	2.947	2.869	3.004	124,216	2.8998	-1.20%
2018-09-26	0	4.150	4.150	4.220	-	-	0	0	-	2.940	2.940	2.990	-	-	0	-	0.48%
2018-09-24	0	4.130	4.120	4.180	4.120	4.210	75,000	310,240	4.1365	2.926	2.919	2.961	2.919	2.983	105,866	2.9305	0.00%
2018-09-21	0	4.130	4.130	4.150	4.130	4.250	219,000	909,270	4.1519	2.926	2.926	2.940	2.926	3.011	309,128	2.9414	-0.72%
2018-09-20	0	4.160	4.160	4.270	4.160	4.220	122,000	509,990	4.1802	2.947	2.947	3.025	2.947	2.990	172,208	2.9615	-0.48%
2018-09-19	0	4.180	4.180	4.280	4.170	4.180	5,000	20,860	4.1720	2.961	2.961	3.032	2.954	2.961	7,058	2.9556	0.24%
2018-09-18	0	4.170	4.170	4.240	-	-	0	0	-	2.954	2.954	3.004	-	-	0	-	1.21%
2018-09-17	0	4.120	4.120	4.150	4.120	4.150	11,000	45,410	4.1282	2.919	2.919	2.940	2.919	2.940	15,527	2.9246	-0.72%
2018-09-14	0	4.150	4.150	4.220	-	-	0	0	-	2.940	2.940	2.990	-	-	0	-	0.48%
2018-09-13	0	4.130	4.100	4.130	4.080	4.130	79,000	324,510	4.1077	2.926	2.905	2.926	2.890	2.926	111,512	2.9101	0.73%
2018-09-12	0	4.100	4.100	4.160	4.050	4.160	47,000	193,750	4.1223	2.905	2.905	2.947	2.869	2.947	66,342	2.9205	-1.20%
2018-09-11	0	4.150	4.140	4.200	4.150	4.220	70,000	292,630	4.1804	2.940	2.933	2.975	2.940	2.990	98,808	2.9616	-0.24%
2018-09-10	0	4.160	4.160	4.210	4.160	4.360	45,800	192,620	4.2057	2.947	2.947	2.983	2.947	3.089	64,649	2.9795	-2.35%
2018-09-07	0	4.260	4.200	4.260	-	-	0	0	-	3.018	2.975	3.018	-	-	0	-	-1.16%
2018-09-06	0	4.310	4.180	4.310	4.220	4.310	21,000	88,710	4.2243	3.053	2.961	3.053	2.990	3.053	29,642	2.9927	1.17%
2018-09-05	0	4.260	4.250	4.320	-	-	0	0	-	3.018	3.011	3.060	-	-	0	-	0.00%
2018-09-04	0	4.260	4.260	4.320	4.250	4.330	11,000	47,540	4.3218	3.018	3.018	3.060	3.011	3.068	15,527	3.0618	-0.93%
2018-09-03	0	4.300	4.190	4.300	-	-	0	0	-	3.046	2.968	3.046	-	-	0	-	-0.23%
2018-08-31	0	4.310	4.220	4.310	4.310	4.330	15,000	64,770	4.3180	3.053	2.990	3.053	3.053	3.068	21,173	3.0591	0.94%
2018-08-30	0	4.270	4.280	4.300	4.210	4.220	116,000	488,790	4.2137	3.025	3.032	3.046	2.983	2.990	163,739	2.9852	-3.39%
2018-08-29	0	4.420	4.320	4.430	4.320	4.420	154,000	666,530	4.3281	3.131	3.060	3.138	3.060	3.131	217,378	3.0662	1.38%
2018-08-28	0	4.360	4.340	4.370	4.360	4.430	100,000	437,980	4.3798	3.089	3.075	3.096	3.089	3.138	141,154	3.1028	0.00%
2018-08-27	0	4.360	4.320	4.360	4.340	4.360	976,000	4,246,110	4.3505	3.089	3.060	3.089	3.075	3.089	1,377,665	3.0821	-0.23%
2018-08-24	0	4.370	4.310	4.370	4.310	4.370	34,000	147,050	4.3250	3.096	3.053	3.096	3.053	3.096	47,992	3.0640	-0.23%
2018-08-23	0	4.380	4.360	4.380	4.300	4.400	924,000	4,014,640	4.3448	3.103	3.089	3.103	3.046	3.117	1,304,265	3.0781	0.46%
2018-08-22	0	4.360	4.320	4.360	4.300	4.390	654,000	2,809,080	4.2952	3.089	3.060	3.089	3.046	3.110	923,149	3.0429	1.40%
2018-08-21	0	4.300	4.240	4.300	4.160	4.300	658,000	2,745,400	4.1723	3.046	3.004	3.046	2.947	3.046	928,795	2.9559	3.37%
2018-08-20	0	4.160	4.160	4.190	4.090	4.170	288,900	1,198,045	4.1469	2.947	2.947	2.968	2.898	2.954	407,795	2.9379	-0.72%
2018-08-17	0	4.190	4.170	4.200	4.140	4.200	116,000	484,450	4.1763	2.968	2.954	2.975	2.933	2.975	163,739	2.9587	1.21%
2018-08-16	0	4.140	4.060	4.150	4.020	4.170	526,000	2,145,150	4.0782	2.933	2.876	2.940	2.848	2.954	742,471	2.8892	2.99%
2018-08-15	0	4.020	4.020	4.040	4.000	4.090	210,000	847,380	4.0351	2.848	2.848	2.862	2.834	2.898	296,424	2.8587	-3.13%
2018-08-14	0	4.150	4.090	4.150	4.140	4.150	552,000	2,290,470	4.1494	2.940	2.898	2.940	2.933	2.940	779,171	2.9396	0.00%
2018-08-13	0	4.150	4.150	4.180	4.150	4.160	54,000	224,340	4.1544	2.940	2.940	2.961	2.940	2.947	76,223	2.9432	-0.95%
2018-08-10	0	4.190	4.200	4.230	4.170	4.250	382,000	1,617,690	4.2348	2.968	2.975	2.997	2.954	3.011	539,209	3.0001	-0.24%
2018-08-09	0	4.200	4.200	4.290	4.200	4.200	3,000	12,600	4.2000	2.975	2.975	3.039	2.975	2.975	4,235	2.9755	1.20%
2018-08-08	0	4.150	4.150	4.160	4.150	4.280	410,000	1,732,130	4.2247	2.940	2.940	2.947	2.940	3.032	578,732	2.9930	-0.72%
2018-08-07	0	4.180	4.180	4.210	4.180	4.250	52,052	219,885	4.2243	2.961	2.961	2.983	2.961	3.011	73,474	2.9927	-0.24%
2018-08-06	0	4.190	4.180	4.220	4.180	4.200	504,000	2,111,820	4.1901	2.968	2.961	2.990	2.961	2.975	711,417	2.9685	-0.24%
2018-08-03	0	4.200	4.170	4.200	4.170	4.200	44,000	183,540	4.1714	2.975	2.954	2.975	2.954	2.975	62,108	2.9552	0.72%
2018-08-02	0	4.170	4.160	4.230	4.160	4.310	323,000	1,384,220	4.2855	2.954	2.947	2.997	2.947	3.053	455,928	3.0360	-3.25%
2018-08-01	0	4.310	4.310	4.330	4.310	4.390	113,000	488,260	4.3209	3.053	3.053	3.068	3.053	3.110	159,504	3.0611	-3.15%
2018-07-31	0	4.450	4.340	4.450	4.330	4.450	188,000	815,040	4.3353	3.153	3.075	3.153	3.068	3.153	265,370	3.0713	2.06%
2018-07-30	0	4.360	4.320	4.360	4.310	4.370	84,000	363,800	4.3310	3.089	3.060	3.089	3.053	3.096	118,570	3.0682	-0.68%
2018-07-27	0	4.390	4.370	4.440	4.370	4.440	4,000	17,640	4.4100	3.110	3.096	3.145	3.096	3.145	5,646	3.1242	0.23%
2018-07-26	0	4.380	4.300	4.380	4.300	4.400	429,000	1,879,620	4.3814	3.103	3.046	3.103	3.046	3.117	605,552	3.1040	1.62%
2018-07-25	0	4.310	4.310	4.340	4.280	4.340	1,972,000	8,495,740	4.3082	3.053	3.053	3.075	3.032	3.075	2,783,562	3.0521	-0.46%
2018-07-24	0	4.330	4.270	4.330	4.250	4.330	437,000	1,865,970	4.2700	3.068	3.025	3.068	3.011	3.068	616,844	3.0250	1.88%
2018-07-23	0	4.250	4.250	4.350	4.240	4.370	571,000	2,439,000	4.2715	3.011	3.011	3.082	3.004	3.096	805,991	3.0261	0.00%
2018-07-20	0	4.250	4.250	4.300	4.250	4.300	335,000	1,430,790	4.2710	3.011	3.011	3.046	3.011	3.046	472,867	3.0258	-0.70%
2018-07-19	0	4.280	4.290	4.330	4.250	4.330	1,494,000	6,421,170	4.2980	3.032	3.039	3.068	3.011	3.068	2,108,844	3.0449	-0.93%
2018-07-18	0	4.320	4.300	4.330	4.210	4.340	1,802,000	7,741,580	4.2961	3.060	3.046	3.068	2.983	3.075	2,543,599	3.0436	1.65%
2018-07-17	0	4.250	4.230	4.250	4.230	4.260	36,488	155,105	4.2508	3.011	2.997	3.011	2.997	3.018	51,504	3.0115	-0.47%
2018-07-16	0	4.270	4.250	4.270	4.250	4.360	233,000	1,001,620	4.2988	3.025	3.011	3.025	3.011	3.089	328,889	3.0455	-3.61%
2018-07-13	0	4.430	4.330	4.430	4.260	4.430	537,000	2,305,370	4.2931	3.138	3.068	3.138	3.018	3.138	757,998	3.0414	2.78%
2018-07-12	0	4.310	4.300	4.320	4.280	4.320	428,000	1,840,660	4.3006	3.053	3.046	3.060	3.032	3.060	604,140	3.0467	0.00%
2018-07-11	0	4.310	4.290	4.320	4.270	4.320	605,324	2,600,142	4.2955	3.053	3.039	3.060	3.025	3.060	854,440	3.0431	-0.92%
2018-07-10	0	4.350	4.300	4.350	4.280	4.380	96,000	416,290	4.3364	3.082	3.046	3.082	3.032	3.103	135,508	3.0721	1.40%
2018-07-09	0	4.290	4.280	4.360	4.290	4.340	305,000	1,314,210	4.3089	3.039	3.032	3.089	3.039	3.075	430,520	3.0526	0.70%
2018-07-06	0	4.260	4.220	4.260	4.190	4.270	311,000	1,317,220	4.2354	3.018	2.990	3.018	2.968	3.025	438,990	3.0006	1.91%
2018-07-05	0	4.180	4.160	4.240	4.170	4.280	40,000	167,280	4.1820	2.961	2.947	3.004	2.954	3.032	56,462	2.9627	0.00%
2018-07-04	0	4.180	4.180	4.250	4.180	4.290	98,000	414,230	4.2268	2.961	2.961	3.011	2.961	3.039	138,331	2.9945	-2.34%
2018-07-03	0	4.280	4.270	4.280	4.100	4.340	1,179,000	4,986,190	4.2292	3.032	3.025	3.032	2.905	3.075	1,664,208	2.9961	-2.51%
2018-06-29	0	4.390	4.350	4.390	4.250	4.390	613,000	2,632,100	4.2938	3.110	3.082	3.110	3.011	3.110	865,275	3.0419	4.52%
2018-06-28	0	4.200	4.200	4.280	4.150	4.310	118,000	500,430	4.2409	2.975	2.975	3.032	2.940	3.053	166,562	3.0045	0.72%
2018-06-27	0	4.170	4.170	4.190	4.170	4.360	145,000	618,280	4.2640	2.954	2.954	2.968	2.954	3.089	204,674	3.0208	-3.92%
2018-06-26	0	4.340	4.290	4.340	4.190	4.420	554,000	2,406,870	4.3445	3.075	3.039	3.075	2.968	3.131	781,994	3.0779	-2.47%
2018-06-25	0	4.450	4.450	4.470	4.420	4.610	1,012,000	4,586,490	4.5321	3.153	3.153	3.167	3.131	3.266	1,428,481	3.2107	-2.63%
2018-06-22	0	4.570	4.500	4.560	4.480	4.770	459,000	2,102,630	4.5809	3.238	3.188	3.231	3.174	3.379	647,898	3.2453	-6.35%
2018-06-21	0	4.880	4.760	4.880	4.710	4.950	1,821,000	8,923,280	4.9002	3.457	3.372	3.457	3.337	3.507	2,570,419	3.4715	2.74%
2018-06-20	0	4.750	4.740	4.750	4.680	4.800	172,000	814,530	4.7356	3.365	3.358	3.365	3.316	3.401	242,785	3.3549	2.37%
2018-06-19	0	4.640	4.580	4.640	4.590	4.700	103,000	478,770	4.6483	3.287	3.245	3.287	3.252	3.330	145,389	3.2930	2.20%
2018-06-15	0	4.540	4.500	4.610	4.540	4.880	216,000	1,030,760	4.7720	3.216	3.188	3.266	3.216	3.457	304,893	3.3807	-5.61%
2018-06-14	0	4.810	4.790	4.850	4.790	4.850	54,000	259,270	4.8013	3.408	3.393	3.436	3.393	3.436	76,223	3.4015	-1.03%
2018-06-13	0	4.860	4.820	4.870	4.790	4.880	201,000	966,090	4.8064	3.443	3.415	3.450	3.393	3.457	283,720	3.4051	1.46%
2018-06-12	0	4.790	4.790	4.860	4.790	4.860	114,000	546,700	4.7956	3.393	3.393	3.443	3.393	3.443	160,916	3.3974	-1.03%
2018-06-11	0	4.840	4.790	4.840	4.790	4.840	39,401	189,090	4.7991	3.429	3.393	3.429	3.393	3.429	55,616	3.3999	-0.41%
2018-06-08	0	4.860	4.790	4.870	4.780	4.910	92,086	441,639	4.7959	3.443	3.393	3.450	3.386	3.478	129,983	3.3977	0.21%
2018-06-07	0	4.850	4.780	4.850	4.780	4.860	140,000	670,610	4.7901	3.436	3.386	3.436	3.386	3.443	197,616	3.3935	-0.61%
2018-06-06	0	4.880	4.780	4.880	4.760	4.890	70,000	334,390	4.7770	3.457	3.386	3.457	3.372	3.464	98,808	3.3842	1.46%
2018-06-05	0	4.810	4.780	4.850	4.800	4.940	263,000	1,268,320	4.8225	3.408	3.386	3.436	3.401	3.500	371,236	3.4165	0.42%
2018-06-04	0	4.790	4.790	4.920	-	-	0	0	-	3.393	3.393	3.486	-	-	0	-	0.63%
2018-06-01	0	4.760	4.760	4.820	4.760	4.800	41,000	195,520	4.7688	3.372	3.372	3.415	3.372	3.401	57,873	3.3784	-1.45%
2018-05-31	0	4.830	4.740	4.860	4.820	4.860	2,232,280	10,583,842	4.7413	3.422	3.358	3.443	3.415	3.443	3,150,958	3.3589	2.99%
2018-05-30	0	4.690	4.670	4.690	4.690	4.710	56,000	263,370	4.7030	3.323	3.308	3.323	3.323	3.337	79,046	3.3318	-1.26%
2018-05-29	0	4.750	4.750	4.850	4.750	4.890	76,000	368,650	4.8507	3.365	3.365	3.436	3.365	3.464	107,277	3.4364	-2.66%
2018-05-28	0	4.880	4.850	4.880	4.800	4.890	673,600	3,271,124	4.8562	3.457	3.436	3.457	3.401	3.464	950,815	3.4403	1.88%
2018-05-25	0	4.790	4.780	4.790	4.770	4.790	38,000	181,620	4.7795	3.393	3.386	3.393	3.379	3.393	53,639	3.3860	0.63%
2018-05-24	0	4.760	4.760	4.780	4.750	4.760	23,034	109,619	4.7590	3.372	3.372	3.386	3.365	3.372	32,513	3.3715	0.00%
2018-05-23	0	4.760	4.710	4.760	4.700	4.760	120,000	568,050	4.7338	3.372	3.337	3.372	3.330	3.372	169,385	3.3536	0.42%
2018-05-21	0	4.740	4.670	4.750	4.710	4.750	23,000	108,520	4.7183	3.358	3.308	3.365	3.337	3.365	32,465	3.3426	-1.25%
2018-05-18	0	4.800	4.710	4.800	4.650	4.800	78,500	373,860	4.7625	3.401	3.337	3.401	3.294	3.401	110,806	3.3740	3.67%
2018-05-17	0	4.630	4.600	4.680	4.630	4.630	16,000	74,080	4.6300	3.280	3.259	3.316	3.280	3.280	22,585	3.2801	0.00%
2018-05-16	0	4.630	4.620	4.700	4.630	4.640	34,000	157,560	4.6341	3.280	3.273	3.330	3.280	3.287	47,992	3.2830	-1.70%
2018-05-15	0	4.710	4.630	4.710	4.710	4.710	1,000	4,710	4.7100	3.337	3.280	3.337	3.337	3.337	1,412	3.3368	1.51%
2018-05-14	0	4.640	4.610	4.670	4.640	4.670	600,000	2,784,960	4.6416	3.287	3.266	3.308	3.287	3.308	846,925	3.2883	-0.22%
2018-05-11	0	4.650	4.610	4.650	4.620	4.670	140,000	650,620	4.6473	3.294	3.266	3.294	3.273	3.308	197,616	3.2923	0.87%
2018-05-10	0	4.610	4.580	4.610	4.610	4.610	31,001	142,914	4.6100	3.266	3.245	3.266	3.266	3.266	43,759	3.2659	0.00%
2018-05-09	0	4.610	4.610	4.660	4.590	4.640	496,000	2,286,410	4.6097	3.266	3.266	3.301	3.252	3.287	700,125	3.2657	-2.95%
2018-05-08	0	4.750	4.650	4.760	4.590	4.750	427,020	1,977,612	4.6312	3.365	3.294	3.372	3.252	3.365	602,757	3.2809	0.00%
2018-05-07	0	4.750	4.690	4.760	4.690	4.760	28,000	132,980	4.7493	3.365	3.323	3.372	3.323	3.372	39,523	3.3646	1.50%
2018-05-04	0	4.680	4.640	4.790	4.640	4.700	52,000	242,710	4.6675	3.316	3.287	3.393	3.287	3.330	73,400	3.3067	0.86%
2018-05-03	0	4.640	4.640	4.750	4.640	4.710	55,000	255,900	4.6527	3.287	3.287	3.365	3.287	3.337	77,635	3.2962	-3.73%
2018-05-02	0	4.820	4.790	4.820	4.800	4.820	2,000	9,620	4.8100	3.415	3.393	3.415	3.401	3.415	2,823	3.4076	-1.23%
2018-04-30	0	4.880	4.880	4.980	4.690	4.780	421,200	1,997,124	4.7415	3.457	3.457	3.528	3.323	3.386	594,542	3.3591	3.39%
2018-04-27	0	4.720	4.650	4.720	4.680	4.790	30,000	141,290	4.7097	3.344	3.294	3.344	3.316	3.393	42,346	3.3365	3.06%
2018-04-26	0	4.580	4.580	4.800	4.520	4.520	7,000	31,640	4.5200	3.245	3.245	3.401	3.202	3.202	9,881	3.2022	-0.87%
2018-04-25	0	4.620	4.600	4.750	4.560	4.660	125,000	577,230	4.6178	3.273	3.259	3.365	3.231	3.301	176,443	3.2715	1.32%
2018-04-24	0	4.560	4.540	4.560	4.530	4.560	37,000	168,450	4.5527	3.231	3.216	3.231	3.209	3.231	52,227	3.2253	0.00%
2018-04-23	0	4.560	4.530	4.560	4.500	4.600	59,000	269,840	4.5736	3.231	3.209	3.231	3.188	3.259	83,281	3.2401	-1.94%
2018-04-20	0	4.650	4.650	4.690	4.640	4.670	62,000	288,330	4.6505	3.294	3.294	3.323	3.287	3.308	87,516	3.2946	-0.64%
2018-04-19	0	4.680	4.680	4.750	4.610	4.660	928,400	4,370,620	4.7077	3.316	3.316	3.365	3.266	3.301	1,310,476	3.3351	-1.27%
2018-04-18	0	4.740	4.720	4.750	4.760	4.780	31,000	147,640	4.7626	3.358	3.344	3.365	3.372	3.386	43,758	3.3740	0.64%
2018-04-17	0	4.710	4.710	4.790	4.670	4.700	12,000	56,180	4.6817	3.337	3.337	3.393	3.308	3.330	16,939	3.3167	0.64%
2018-04-16	0	4.680	4.650	4.680	4.680	4.780	42,000	197,390	4.6998	3.316	3.294	3.316	3.316	3.386	59,285	3.3295	-1.47%
2018-04-13	0	4.750	4.740	4.800	4.710	4.780	43,000	203,540	4.7335	3.365	3.358	3.401	3.337	3.386	60,696	3.3534	0.00%
2018-04-12	0	4.750	4.660	4.780	4.650	4.770	63,000	294,670	4.6773	3.365	3.301	3.386	3.294	3.379	88,927	3.3136	1.71%
2018-04-11	0	4.670	4.670	4.700	4.640	4.710	70,000	327,270	4.6753	3.308	3.308	3.330	3.287	3.337	98,808	3.3122	-0.85%
2018-04-10	0	4.710	4.710	4.740	4.690	4.790	1,970,000	9,337,410	4.7398	3.337	3.337	3.358	3.323	3.393	2,780,738	3.3579	0.86%
2018-04-09	0	4.670	4.650	4.720	4.620	4.700	45,000	210,950	4.6878	3.308	3.294	3.344	3.273	3.330	63,519	3.3210	-0.43%
2018-04-06	0	4.690	4.690	4.730	4.690	4.750	59,000	279,320	4.7342	3.323	3.323	3.351	3.323	3.365	83,281	3.3539	-0.85%
2018-04-04	0	4.730	4.630	4.740	4.620	4.780	264,000	1,244,370	4.7135	3.351	3.280	3.358	3.273	3.386	372,647	3.3393	-1.25%
2018-04-03	0	4.790	4.720	4.800	4.800	4.840	12,000	57,950	4.8292	3.393	3.344	3.401	3.401	3.429	16,939	3.4212	-1.03%
2018-03-29	0	4.840	4.790	4.830	4.720	4.840	141,100	674,811	4.7825	3.429	3.393	3.422	3.344	3.429	199,169	3.3881	4.31%
2018-03-28	0	4.840	4.840	4.910	4.780	4.940	2,621,000	12,734,420	4.8586	3.287	3.287	3.335	3.246	3.355	3,859,120	3.2998	-1.22%
2018-03-27	0	4.900	4.900	4.920	4.900	4.950	308,000	1,512,660	4.9112	3.328	3.328	3.342	3.328	3.362	453,494	3.3356	0.41%
2018-03-26	0	4.880	4.840	4.900	4.820	4.900	225,000	1,098,270	4.8812	3.314	3.287	3.328	3.274	3.328	331,287	3.3152	-0.41%
2018-03-23	0	4.900	4.820	4.900	4.800	4.910	146,000	711,840	4.8756	3.328	3.274	3.328	3.260	3.335	214,968	3.3114	-1.80%
2018-03-22	0	4.990	4.930	4.990	4.950	5.040	21,000	104,650	4.9833	3.389	3.348	3.389	3.362	3.423	30,920	3.3845	0.00%
2018-03-21	0	4.990	4.920	5.020	-	-	0	0	-	3.389	3.342	3.409	-	-	0	-	0.00%
2018-03-20	0	4.990	4.990	5.020	4.930	5.060	161,000	808,250	5.0202	3.389	3.389	3.409	3.348	3.437	237,054	3.4096	-1.38%
2018-03-19	0	5.060	5.000	5.060	4.960	5.060	809,000	4,049,590	5.0057	3.437	3.396	3.437	3.369	3.437	1,191,159	3.3997	3.27%
2018-03-16	0	4.900	4.840	5.090	4.900	5.150	996,500	5,091,695	5.1096	3.328	3.287	3.457	3.328	3.498	1,467,231	3.4703	-3.92%
2018-03-15	0	5.100	5.100	5.140	4.980	5.100	104,219	526,316	5.0501	3.464	3.464	3.491	3.382	3.464	153,450	3.4299	2.41%
2018-03-14	0	4.980	4.950	5.030	-	-	0	0	-	3.382	3.362	3.416	-	-	0	-	0.00%
2018-03-13	0	4.980	4.950	5.010	4.900	5.010	397,000	1,954,520	4.9232	3.382	3.362	3.403	3.328	3.403	584,537	3.3437	1.63%
2018-03-12	0	4.900	4.890	4.900	4.890	4.900	348,000	1,704,770	4.8988	3.328	3.321	3.328	3.321	3.328	512,390	3.3271	0.00%
2018-03-09	0	4.900	4.870	4.900	4.870	5.010	3,446,000	16,311,520	4.7335	3.328	3.308	3.328	3.308	3.403	5,073,838	3.2148	0.00%
2018-03-08	0	4.900	4.890	4.900	4.810	4.900	212,200	1,034,111	4.8733	3.328	3.321	3.328	3.267	3.328	312,440	3.3098	0.20%
2018-03-07	0	4.890	4.890	4.900	4.880	4.900	177,000	866,930	4.8979	3.321	3.321	3.328	3.314	3.328	260,612	3.3265	-0.20%
2018-03-06	0	4.900	4.890	4.900	4.850	4.910	1,321,000	6,469,410	4.8974	3.328	3.321	3.328	3.294	3.335	1,945,020	3.3261	0.62%
2018-03-05	0	4.870	4.870	4.900	4.810	4.900	5,082,800	23,903,092	4.7027	3.308	3.308	3.328	3.267	3.328	7,483,837	3.1940	-0.61%
2018-03-02	0	4.900	4.890	4.900	4.850	4.910	976,000	4,758,520	4.8755	3.328	3.321	3.328	3.294	3.335	1,437,047	3.3113	-0.61%
2018-03-01	0	4.930	4.890	4.930	4.890	5.000	468,225	2,303,368	4.9194	3.348	3.321	3.348	3.321	3.396	689,407	3.3411	-1.20%
2018-02-28	0	4.990	4.990	5.000	4.880	5.000	890,000	4,437,860	4.9864	3.389	3.389	3.396	3.314	3.396	1,310,422	3.3866	-0.20%
2018-02-27	0	5.000	5.000	5.020	5.000	5.060	238,000	1,198,010	5.0337	3.396	3.396	3.409	3.396	3.437	350,428	3.4187	-0.99%
2018-02-26	0	5.050	5.040	5.050	5.020	5.110	543,000	2,747,640	5.0601	3.430	3.423	3.430	3.409	3.471	799,505	3.4367	-1.94%
2018-02-23	0	5.150	5.150	5.200	5.050	5.220	813,000	4,137,600	5.0893	3.498	3.498	3.532	3.430	3.545	1,197,049	3.4565	-1.72%
2018-02-22	0	5.240	5.240	5.290	5.200	5.340	18,000	94,520	5.2511	3.559	3.559	3.593	3.532	3.627	26,503	3.5664	-1.50%
2018-02-21	0	5.320	5.230	5.340	5.030	5.400	48,500	255,950	5.2773	3.613	3.552	3.627	3.416	3.668	71,411	3.5842	0.57%
2018-02-20	0	5.290	5.190	5.290	5.050	5.390	377,000	1,978,720	5.2486	3.593	3.525	3.593	3.430	3.661	555,089	3.5647	3.73%
2018-02-15	0	5.100	5.100	5.140	5.010	5.140	319,000	1,634,960	5.1253	3.464	3.464	3.491	3.403	3.491	469,691	3.4809	0.79%
2018-02-14	0	5.060	5.040	5.060	4.870	5.120	82,000	414,720	5.0576	3.437	3.423	3.437	3.308	3.477	120,736	3.4349	-0.20%
2018-02-13	0	5.070	5.050	5.110	4.970	5.130	1,892,000	9,542,750	5.0437	3.443	3.430	3.471	3.375	3.484	2,785,752	3.4256	0.80%
2018-02-12	0	5.030	5.010	5.070	5.000	5.150	30,400	153,990	5.0655	3.416	3.403	3.443	3.396	3.498	44,760	3.4403	-2.33%
2018-02-09	0	5.150	5.100	5.150	4.950	5.150	316,017	1,587,164	5.0224	3.498	3.464	3.498	3.362	3.498	465,299	3.4111	-1.34%
2018-02-08	0	5.220	5.200	5.230	5.140	5.400	185,000	960,350	5.1911	3.545	3.532	3.552	3.491	3.668	272,391	3.5256	0.38%
2018-02-07	0	5.200	5.120	5.200	5.150	5.310	103,000	539,980	5.2425	3.532	3.477	3.532	3.498	3.606	151,656	3.5606	-0.19%
2018-02-06	0	5.210	5.200	5.230	5.210	5.350	1,082,000	5,688,890	5.2578	3.538	3.532	3.552	3.538	3.634	1,593,120	3.5709	-3.16%
2018-02-05	0	5.380	5.380	5.400	5.350	5.460	1,690,000	9,061,040	5.3616	3.654	3.654	3.668	3.634	3.708	2,488,330	3.6414	-1.47%
2018-02-02	0	5.460	5.460	5.550	5.410	5.690	24,500	137,605	5.6165	3.708	3.708	3.769	3.674	3.864	36,073	3.8146	-0.73%
2018-02-01	0	5.500	5.500	5.530	5.480	5.650	106,000	584,010	5.5095	3.735	3.735	3.756	3.722	3.837	156,073	3.7419	0.55%
2018-01-31	0	5.470	5.470	5.500	5.390	5.500	51,000	277,770	5.4465	3.715	3.715	3.735	3.661	3.735	75,092	3.6991	0.18%
2018-01-30	0	5.460	5.460	5.480	5.410	5.550	52,000	285,000	5.4808	3.708	3.708	3.722	3.674	3.769	76,564	3.7224	-1.09%
2018-01-29	0	5.520	5.500	5.540	5.470	5.670	77,000	428,500	5.5649	3.749	3.735	3.763	3.715	3.851	113,374	3.7795	-0.72%
2018-01-26	0	5.560	5.560	5.600	5.550	5.660	261,600	1,463,200	5.5933	3.776	3.776	3.803	3.769	3.844	385,176	3.7988	-0.54%
2018-01-25	0	5.590	5.590	5.630	5.550	5.710	377,000	2,120,340	5.6242	3.797	3.797	3.824	3.769	3.878	555,089	3.8198	-1.93%
2018-01-24	0	5.700	5.700	5.750	5.610	5.800	169,017	976,106	5.7752	3.871	3.871	3.905	3.810	3.939	248,858	3.9223	-0.87%
2018-01-23	0	5.750	5.680	5.750	5.520	5.850	1,173,000	6,779,550	5.7797	3.905	3.858	3.905	3.749	3.973	1,727,107	3.9254	4.17%
2018-01-22	0	5.520	5.520	5.540	5.480	5.560	1,150,000	6,340,080	5.5131	3.749	3.749	3.763	3.722	3.776	1,693,242	3.7443	0.55%
2018-01-19	0	5.490	5.490	5.550	5.470	5.600	55,000	303,230	5.5133	3.729	3.729	3.769	3.715	3.803	80,981	3.7445	-0.18%
2018-01-18	0	5.500	5.500	5.620	5.480	5.590	123,000	680,820	5.5351	3.735	3.735	3.817	3.722	3.797	181,103	3.7593	-0.54%
2018-01-17	0	5.530	5.530	5.580	5.500	5.600	95,000	530,350	5.5826	3.756	3.756	3.790	3.735	3.803	139,877	3.7916	-1.07%
2018-01-16	0	5.590	5.550	5.590	5.500	5.590	52,000	287,450	5.5279	3.797	3.769	3.797	3.735	3.797	76,564	3.7544	1.64%
2018-01-15	0	5.500	5.500	5.540	5.470	5.510	51,000	280,500	5.5000	3.735	3.735	3.763	3.715	3.742	75,092	3.7354	0.00%
2018-01-12	0	5.500	5.500	5.520	5.500	5.500	25,000	137,500	5.5000	3.735	3.735	3.749	3.735	3.735	36,810	3.7354	0.00%
2018-01-11	0	5.500	5.500	5.540	5.490	5.530	157,000	866,110	5.5166	3.735	3.735	3.763	3.729	3.756	231,164	3.7467	-1.61%
2018-01-10	0	5.590	5.590	5.610	5.560	5.620	186,000	1,044,400	5.6151	3.797	3.797	3.810	3.776	3.817	273,864	3.8136	0.18%
2018-01-09	0	5.580	5.580	5.610	5.520	5.700	60,000	340,730	5.6788	3.790	3.790	3.810	3.749	3.871	88,343	3.8569	-2.11%
2018-01-08	0	5.700	5.700	5.730	5.700	5.800	224,000	1,282,540	5.7256	3.871	3.871	3.892	3.871	3.939	329,814	3.8887	0.71%
2018-01-05	0	5.660	5.580	5.680	5.480	5.680	219,000	1,218,360	5.5633	3.844	3.790	3.858	3.722	3.858	322,452	3.7784	1.80%
2018-01-04	0	5.560	5.560	5.600	5.500	5.750	479,000	2,692,490	5.6211	3.776	3.776	3.803	3.735	3.905	705,272	3.8177	0.72%
2018-01-03	0	5.520	5.520	5.600	5.500	5.520	5,000	27,520	5.5040	3.749	3.749	3.803	3.735	3.749	7,362	3.7382	0.91%
2018-01-02	0	5.470	5.460	5.550	5.320	5.570	1,076,000	5,908,100	5.4908	3.715	3.708	3.769	3.613	3.783	1,584,286	3.7292	-0.55%
2017-12-29	0	5.500	5.440	5.500	5.350	5.550	991,100	5,404,037	5.4526	3.735	3.695	3.735	3.634	3.769	1,459,280	3.7032	1.85%
2017-12-28	0	5.400	5.400	5.470	5.360	5.420	17,000	91,960	5.4094	3.668	3.668	3.715	3.640	3.681	25,031	3.6739	0.93%
2017-12-27	0	5.350	5.210	5.380	-	-	0	0	-	3.634	3.538	3.654	-	-	0	-	0.00%
2017-12-22	0	5.350	5.310	5.350	5.250	5.350	52,000	275,350	5.2952	3.634	3.606	3.634	3.566	3.634	76,564	3.5963	1.90%
2017-12-21	0	5.250	5.150	5.250	5.150	5.290	84,504	441,760	5.2277	3.566	3.498	3.566	3.498	3.593	124,422	3.5505	1.55%
2017-12-20	0	5.170	5.170	5.210	5.090	5.250	19,042,500	99,019,745	5.1999	3.511	3.511	3.538	3.457	3.566	28,037,886	3.5316	-0.19%
2017-12-19	0	5.180	5.180	5.200	5.180	5.490	244,000	1,286,320	5.2718	3.518	3.518	3.532	3.518	3.729	359,262	3.5805	-2.08%
2017-12-18	0	5.290	5.290	5.450	5.220	5.490	127,200	683,684	5.3749	3.593	3.593	3.701	3.545	3.729	187,287	3.6505	-1.31%
2017-12-15	0	5.360	5.210	5.380	5.210	5.600	534,427	2,856,623	5.3452	3.640	3.538	3.654	3.538	3.803	786,882	3.6303	0.94%
2017-12-14	0	5.310	5.310	5.400	5.240	5.390	186,000	986,640	5.3045	3.606	3.606	3.668	3.559	3.661	273,864	3.6027	-5.18%
2017-12-13	0	5.600	5.360	5.600	5.530	5.600	5,000	27,930	5.5860	3.803	3.640	3.803	3.756	3.803	7,362	3.7938	2.56%
2017-12-12	0	5.460	5.310	5.490	5.340	5.510	18,174	98,081	5.3968	3.708	3.606	3.729	3.627	3.742	26,759	3.6653	-2.33%
2017-12-11	0	5.590	5.450	5.600	5.590	5.620	4,000	22,410	5.6025	3.797	3.701	3.803	3.797	3.817	5,890	3.8051	2.01%
2017-12-08	0	5.480	5.300	5.500	5.260	5.710	71,000	378,980	5.3377	3.722	3.600	3.735	3.572	3.878	104,539	3.6252	4.18%
2017-12-07	0	5.260	5.220	5.330	5.210	5.350	13,000	68,390	5.2608	3.572	3.545	3.620	3.538	3.634	19,141	3.5730	-2.05%
2017-12-06	0	5.370	5.350	5.460	5.170	5.510	733,000	3,964,690	5.4089	3.647	3.634	3.708	3.511	3.742	1,079,258	3.6735	-2.36%
2017-12-05	0	5.500	5.500	5.680	5.500	5.500	4,000	22,000	5.5000	3.735	3.735	3.858	3.735	3.735	5,890	3.7354	-1.26%
2017-12-04	0	5.570	5.570	5.660	5.570	5.590	707,000	3,959,000	5.5997	3.783	3.783	3.844	3.783	3.797	1,040,976	3.8032	0.18%
2017-12-01	0	5.560	5.560	5.670	5.560	5.680	99,175	554,746	5.5936	3.776	3.776	3.851	3.776	3.858	146,024	3.7990	-2.28%
2017-11-30	0	5.690	5.530	5.690	5.510	5.750	120,000	672,360	5.6030	3.864	3.756	3.864	3.742	3.905	176,686	3.8054	0.18%
2017-11-29	0	5.680	5.680	5.850	5.660	5.800	27,000	154,170	5.7100	3.858	3.858	3.973	3.844	3.939	39,754	3.8781	-2.07%
2017-11-28	0	5.800	5.680	5.800	5.610	5.800	52,000	298,460	5.7396	3.939	3.858	3.939	3.810	3.939	76,564	3.8982	-0.17%
2017-11-27	0	5.810	5.700	5.810	5.530	5.860	237,746	1,377,958	5.7959	3.946	3.871	3.946	3.756	3.980	350,054	3.9364	1.57%
2017-11-24	0	5.720	5.650	5.840	5.610	5.800	64,033	367,800	5.7439	3.885	3.837	3.966	3.810	3.939	94,281	3.9011	-1.21%
2017-11-23	0	5.790	5.630	5.790	5.630	5.890	36,069	207,756	5.7600	3.932	3.824	3.932	3.824	4.000	53,107	3.9120	0.70%
2017-11-22	0	5.750	5.650	5.800	5.600	6.000	6,000	34,850	5.8083	3.905	3.837	3.939	3.803	4.075	8,834	3.9448	3.23%
2017-11-21	0	5.570	5.510	5.560	5.400	5.660	977,372	5,443,962	5.5700	3.783	3.742	3.776	3.668	3.844	1,439,068	3.7830	-0.71%
2017-11-20	0	5.610	5.610	5.640	5.600	5.650	62,000	349,510	5.6373	3.810	3.810	3.831	3.803	3.837	91,288	3.8287	-1.58%
2017-11-17	0	5.700	5.700	5.770	5.700	5.780	80,108	457,879	5.7158	3.871	3.871	3.919	3.871	3.926	117,950	3.8820	-1.38%
2017-11-16	0	5.780	5.750	5.780	5.700	5.900	76,800	442,000	5.7552	3.926	3.905	3.926	3.871	4.007	113,079	3.9088	-2.03%
2017-11-15	0	5.900	5.820	5.900	5.900	5.930	164,000	969,040	5.9088	4.007	3.953	4.007	4.007	4.027	241,471	4.0131	-1.01%
2017-11-14	0	5.960	5.950	6.120	5.750	6.090	191,400	1,146,242	5.9887	4.048	4.041	4.157	3.905	4.136	281,814	4.0674	-1.00%
2017-11-13	0	6.020	6.020	6.090	5.960	6.090	51,600	311,966	6.0459	4.089	4.089	4.136	4.048	4.136	75,975	4.1062	-1.31%
2017-11-10	0	6.100	6.100	6.160	6.100	6.200	297,000	1,833,650	6.1739	4.143	4.143	4.184	4.143	4.211	437,298	4.1931	-0.97%
2017-11-09	0	6.160	6.160	6.210	6.000	6.270	950,669	5,846,470	6.1498	4.184	4.184	4.218	4.075	4.258	1,399,751	4.1768	1.65%
2017-11-08	0	6.060	6.060	6.080	6.010	6.150	637,000	3,783,430	5.9395	4.116	4.116	4.129	4.082	4.177	937,909	4.0339	2.36%
2017-11-07	0	5.920	5.920	5.990	5.860	5.980	260,500	1,550,680	5.9527	4.021	4.021	4.068	3.980	4.061	383,556	4.0429	0.51%
2017-11-06	0	5.890	5.890	5.900	5.780	5.900	297,000	1,737,630	5.8506	4.000	4.000	4.007	3.926	4.007	437,298	3.9736	0.51%
2017-11-03	0	5.860	5.860	5.890	5.800	5.880	246,524	1,438,123	5.8336	3.980	3.980	4.000	3.939	3.994	362,978	3.9620	1.03%
2017-11-02	0	5.800	4.520	5.900	5.740	5.900	187,000	1,090,000	5.8289	3.939	3.070	4.007	3.898	4.007	275,336	3.9588	0.00%
2017-11-01	0	5.800	5.800	5.850	5.750	5.820	60,000	348,300	5.8050	3.939	3.939	3.973	3.905	3.953	88,343	3.9426	-0.34%
2017-10-31	0	5.820	5.820	5.900	5.650	5.820	134,500	781,210	5.8083	3.953	3.953	4.007	3.837	3.953	198,036	3.9448	-0.51%
2017-10-30	0	5.850	5.780	5.850	5.620	5.890	182,000	1,053,270	5.7872	3.973	3.926	3.973	3.817	4.000	267,974	3.9305	3.36%
2017-10-27	0	5.660	5.660	5.770	5.660	5.720	261,000	1,488,640	5.7036	3.844	3.844	3.919	3.844	3.885	384,292	3.8737	-0.70%
2017-10-26	0	5.700	5.690	5.740	5.550	5.700	81,000	458,020	5.6546	3.871	3.864	3.898	3.769	3.871	119,263	3.8404	1.42%
2017-10-25	0	5.620	5.620	5.690	5.600	5.700	83,000	468,600	5.6458	3.817	3.817	3.864	3.803	3.871	122,208	3.8344	-1.40%
2017-10-24	0	5.700	5.660	5.750	5.700	5.890	57,000	325,570	5.7118	3.871	3.844	3.905	3.871	4.000	83,926	3.8793	0.00%
2017-10-23	0	5.700	5.680	5.750	5.650	5.800	216,000	1,234,330	5.7145	3.871	3.858	3.905	3.837	3.939	318,035	3.8811	-0.87%
2017-10-20	0	5.750	5.750	5.830	5.700	5.750	17,000	97,340	5.7259	3.905	3.905	3.960	3.871	3.905	25,031	3.8888	0.35%
2017-10-19	0	5.730	5.700	5.790	5.700	5.800	60,000	346,730	5.7788	3.892	3.871	3.932	3.871	3.939	88,343	3.9248	-0.69%
2017-10-18	0	5.770	5.770	5.860	5.770	5.780	35,000	202,250	5.7786	3.919	3.919	3.980	3.919	3.926	51,533	3.9246	-0.17%
2017-10-17	0	5.780	5.780	5.850	5.750	5.870	46,000	267,550	5.8163	3.926	3.926	3.973	3.905	3.987	67,730	3.9503	-1.37%
2017-10-16	0	5.860	5.860	5.980	5.850	5.860	12,000	70,300	5.8583	3.980	3.980	4.061	3.973	3.980	17,669	3.9788	-0.34%
2017-10-13	0	5.880	5.880	5.930	5.840	5.940	77,000	453,420	5.8886	3.994	3.994	4.027	3.966	4.034	113,374	3.9993	0.86%
2017-10-12	0	5.830	5.820	5.890	5.810	5.840	57,000	332,090	5.8261	3.960	3.953	4.000	3.946	3.966	83,926	3.9569	-1.19%
2017-10-11	0	5.900	5.850	6.000	5.850	5.980	116,000	688,010	5.9311	4.007	3.973	4.075	3.973	4.061	170,797	4.0282	-0.84%
2017-10-10	0	5.950	5.950	6.000	5.950	6.010	805,000	4,796,720	5.9587	4.041	4.041	4.075	4.041	4.082	1,185,270	4.0469	-2.46%
2017-10-09	0	6.100	6.000	6.100	-	-	0	0	-	4.143	4.075	4.143	-	-	0	-	-0.16%
2017-10-06	0	6.110	6.100	6.140	6.070	6.150	472,600	2,883,062	6.1004	4.150	4.143	4.170	4.123	4.177	695,849	4.1432	1.50%
2017-10-04	0	6.020	6.000	6.090	6.020	6.030	24,000	144,680	6.0283	4.089	4.075	4.136	4.089	4.095	35,337	4.0943	-0.17%
2017-10-03	0	6.030	6.000	6.040	5.980	6.030	28,000	167,810	5.9932	4.095	4.075	4.102	4.061	4.095	41,227	4.0704	0.50%
2017-09-29	0	6.000	5.950	6.000	5.900	6.100	137,540	823,806	5.9896	4.075	4.041	4.075	4.007	4.143	202,512	4.0679	0.50%
2017-09-28	0	5.970	5.910	5.980	5.900	6.040	530,121	3,148,457	5.9391	4.055	4.014	4.061	4.007	4.102	780,542	4.0337	-1.32%
2017-09-27	0	6.050	6.000	6.090	5.990	6.050	54,000	324,460	6.0085	4.109	4.075	4.136	4.068	4.109	79,509	4.0808	1.85%
2017-09-26	0	5.940	5.930	5.940	5.900	5.990	96,800	573,734	5.9270	4.034	4.027	4.034	4.007	4.068	142,527	4.0254	-1.66%
2017-09-25	0	6.040	5.970	6.080	5.960	6.300	89,000	540,670	6.0749	4.102	4.055	4.129	4.048	4.279	131,042	4.1259	-4.28%
2017-09-22	0	6.310	6.170	6.310	6.100	6.400	232,500	1,464,880	6.3006	4.286	4.190	4.286	4.143	4.347	342,329	4.2792	-1.41%
2017-09-21	0	6.400	6.400	6.470	6.300	6.470	1,251,000	7,956,670	6.3602	4.347	4.347	4.394	4.279	4.394	1,841,953	4.3197	-0.31%
2017-09-20	0	6.420	6.420	6.430	6.180	6.590	975,000	6,253,250	6.4136	4.360	4.360	4.367	4.197	4.476	1,435,575	4.3559	5.59%
2017-09-19	0	6.080	6.020	6.080	5.750	6.090	513,041	3,057,805	5.9602	4.129	4.089	4.129	3.905	4.136	755,394	4.0480	4.65%
2017-09-18	0	5.810	5.800	5.830	5.790	5.840	552,000	3,209,800	5.8149	3.946	3.939	3.960	3.932	3.966	812,756	3.9493	0.52%
2017-09-15	0	5.780	5.740	5.970	5.700	5.970	811,961	4,795,390	5.9059	3.926	3.898	4.055	3.871	4.055	1,195,519	4.0111	2.30%
2017-09-14	0	5.650	5.640	5.670	5.580	5.700	383,000	2,167,020	5.6580	3.837	3.831	3.851	3.790	3.871	563,923	3.8428	0.89%
2017-09-13	0	5.600	5.600	5.750	5.590	5.630	806,086	4,627,913	5.7412	3.803	3.803	3.905	3.797	3.824	1,186,869	3.8993	-0.53%
2017-09-12	0	5.630	5.630	5.650	5.630	5.690	139,000	786,610	5.6591	3.824	3.824	3.837	3.824	3.864	204,661	3.8435	-2.76%
2017-09-11	0	5.790	5.570	5.790	5.520	5.790	158,000	881,530	5.5793	3.932	3.783	3.932	3.749	3.932	232,637	3.7893	2.48%
2017-09-08	0	5.650	5.640	5.660	5.610	5.680	95,000	536,510	5.6475	3.837	3.831	3.844	3.810	3.858	139,877	3.8356	0.00%
2017-09-07	0	5.650	5.630	5.650	5.550	5.760	31,000	173,710	5.6035	3.837	3.824	3.837	3.769	3.912	45,644	3.8058	2.54%
2017-09-06	0	5.510	5.510	5.520	5.370	5.560	169,000	934,290	5.5283	3.742	3.742	3.749	3.647	3.776	248,833	3.7547	-2.48%
2017-09-05	0	5.650	5.640	5.650	5.620	5.720	107,000	604,040	5.6452	3.837	3.831	3.837	3.817	3.885	157,545	3.8341	0.53%
2017-09-04	0	5.620	5.620	5.670	5.620	5.780	171,000	982,980	5.7484	3.817	3.817	3.851	3.817	3.926	251,778	3.9042	-2.60%
2017-09-01	0	5.770	5.770	5.790	5.750	5.790	35,000	202,270	5.7791	3.919	3.919	3.932	3.905	3.932	51,533	3.9250	-0.35%
2017-08-31	0	5.790	5.710	5.790	5.670	5.800	79,000	451,700	5.7177	3.932	3.878	3.932	3.851	3.939	116,318	3.8833	0.17%
2017-08-30	0	5.780	5.750	5.780	5.750	5.800	64,000	370,270	5.7855	3.926	3.905	3.926	3.905	3.939	94,233	3.9293	0.87%
2017-08-29	0	5.730	5.670	5.730	5.660	5.760	316,220	1,817,338	5.7471	3.892	3.851	3.892	3.844	3.912	465,597	3.9032	-0.52%
2017-08-28	0	5.760	5.760	5.780	5.750	5.840	229,900	1,332,496	5.7960	3.912	3.912	3.926	3.905	3.966	338,501	3.9365	-0.69%
2017-08-25	0	5.800	5.800	5.840	5.550	5.840	2,198,000	12,496,440	5.6854	3.939	3.939	3.966	3.769	3.966	3,236,302	3.8613	0.35%
2017-08-24	0	5.780	5.750	5.780	5.780	5.820	87,610	507,603	5.7939	3.926	3.905	3.926	3.926	3.953	128,996	3.9350	-0.69%
2017-08-22	0	5.820	5.780	5.820	5.780	5.830	217,000	1,258,990	5.8018	3.953	3.926	3.953	3.926	3.960	319,507	3.9404	0.00%
2017-08-21	0	5.820	5.780	5.820	5.780	5.820	131,000	759,480	5.7976	3.953	3.926	3.953	3.926	3.953	192,882	3.9375	0.52%
2017-08-18	0	5.790	5.720	5.800	5.750	5.800	108,000	623,220	5.7706	3.932	3.885	3.939	3.905	3.939	159,018	3.9192	-0.17%
2017-08-17	0	5.800	5.770	5.790	5.710	5.800	148,220	855,375	5.7710	3.939	3.919	3.932	3.878	3.939	218,237	3.9195	0.69%
2017-08-16	0	5.760	5.720	5.770	5.700	5.780	35,000	200,390	5.7254	3.912	3.885	3.919	3.871	3.926	51,533	3.8885	1.23%
2017-08-15	0	5.690	5.670	5.720	5.690	5.790	112,400	644,646	5.7353	3.864	3.851	3.885	3.864	3.932	165,496	3.8952	0.00%
2017-08-14	0	5.690	5.660	5.700	5.440	5.700	666,000	3,718,260	5.5830	3.864	3.844	3.871	3.695	3.871	980,608	3.7918	4.79%
2017-08-11	0	5.430	5.430	5.470	5.430	5.690	2,231,000	12,251,700	5.4916	3.688	3.688	3.715	3.688	3.864	3,284,890	3.7297	-2.34%
2017-08-10	0	5.560	5.560	5.600	5.560	5.660	395,000	2,207,460	5.5885	3.776	3.776	3.803	3.776	3.844	581,592	3.7955	-0.89%
2017-08-09	0	5.610	5.610	5.630	5.600	5.690	758,000	4,252,805	5.6106	3.810	3.810	3.824	3.803	3.864	1,116,068	3.8105	-0.18%
2017-08-08	0	5.620	5.620	5.630	5.560	5.650	74,017	414,923	5.6058	3.817	3.817	3.824	3.776	3.837	108,981	3.8073	0.00%
2017-08-07	0	5.620	5.620	5.690	5.510	5.740	627,000	3,517,340	5.6098	3.817	3.817	3.864	3.742	3.898	923,185	3.8100	-1.23%
2017-08-04	0	5.690	5.650	5.690	5.400	5.700	790,300	4,417,204	5.5893	3.864	3.837	3.864	3.668	3.871	1,163,626	3.7961	6.16%
2017-08-03	0	5.360	5.350	5.390	5.250	5.390	286,662	1,528,985	5.3338	3.640	3.634	3.661	3.566	3.661	422,077	3.6225	1.90%
2017-08-02	0	5.260	5.260	5.300	5.200	5.300	464,000	2,452,590	5.2858	3.572	3.572	3.600	3.532	3.600	683,187	3.5899	-0.75%
2017-08-01	0	5.300	5.250	5.300	5.230	5.320	1,148,000	6,083,030	5.2988	3.600	3.566	3.600	3.552	3.613	1,690,298	3.5988	0.00%
2017-07-31	0	5.300	5.280	5.300	5.190	5.300	397,000	2,095,460	5.2782	3.600	3.586	3.600	3.525	3.600	584,537	3.5848	1.92%
2017-07-28	0	5.200	5.200	5.250	5.170	5.240	138,500	723,910	5.2268	3.532	3.532	3.566	3.511	3.559	203,925	3.5499	-0.76%
2017-07-27	0	5.240	5.200	5.240	5.200	5.240	198,000	1,033,620	5.2203	3.559	3.532	3.559	3.532	3.559	291,532	3.5455	0.77%
2017-07-26	0	5.200	5.200	5.240	5.160	5.240	232,000	1,205,140	5.1946	3.532	3.532	3.559	3.505	3.559	341,593	3.5280	0.39%
2017-07-25	0	5.180	5.180	5.210	5.170	5.210	158,000	818,380	5.1796	3.518	3.518	3.538	3.511	3.538	232,637	3.5178	0.39%
2017-07-24	0	5.160	5.160	5.210	5.160	5.270	105,000	546,590	5.2056	3.505	3.505	3.538	3.505	3.579	154,600	3.5355	-1.71%
2017-07-21	0	5.250	5.230	5.280	5.250	5.280	64,000	336,990	5.2655	3.566	3.552	3.586	3.566	3.586	94,233	3.5762	0.00%
2017-07-20	0	5.250	5.230	5.260	5.180	5.250	285,000	1,486,300	5.2151	3.566	3.552	3.572	3.518	3.566	419,630	3.5419	0.96%
2017-07-19	0	5.200	5.180	5.200	5.190	5.300	532,000	2,801,060	5.2652	3.532	3.518	3.532	3.525	3.600	783,309	3.5759	-0.95%
2017-07-18	0	5.250	5.240	5.250	5.200	5.260	179,000	935,890	5.2284	3.566	3.559	3.566	3.532	3.572	263,557	3.5510	1.16%
2017-07-17	0	5.190	5.100	5.200	5.080	5.200	255,500	1,308,815	5.1226	3.525	3.464	3.532	3.450	3.532	376,194	3.4791	1.17%
2017-07-14	0	5.130	5.090	5.130	5.030	5.270	806,017	4,147,927	5.1462	3.484	3.457	3.484	3.416	3.579	1,186,767	3.4951	-2.10%
2017-07-13	0	5.240	5.150	5.240	4.980	5.270	682,000	3,455,980	5.0674	3.559	3.498	3.559	3.382	3.579	1,004,166	3.4416	4.80%
2017-07-12	0	5.000	4.980	5.000	4.960	5.040	995,305	4,973,547	4.9970	3.396	3.382	3.396	3.369	3.423	1,465,472	3.3938	0.00%
2017-07-11	0	5.000	4.980	5.000	4.980	5.130	1,246,373	6,277,130	5.0363	3.396	3.382	3.396	3.382	3.484	1,835,141	3.4205	-1.96%
2017-07-10	0	5.100	5.090	5.100	4.960	5.200	766,981	3,900,230	5.0852	3.464	3.457	3.464	3.369	3.532	1,129,291	3.4537	-1.16%
2017-07-07	0	5.160	5.160	5.210	5.160	5.240	145,000	752,020	5.1863	3.505	3.505	3.538	3.505	3.559	213,496	3.5224	-1.53%
2017-07-06	0	5.240	5.170	5.250	5.150	5.290	272,200	1,419,580	5.2152	3.559	3.511	3.566	3.498	3.593	400,783	3.5420	1.75%
2017-07-05	0	5.150	5.150	5.210	5.140	5.210	208,441	1,077,459	5.1691	3.498	3.498	3.538	3.491	3.538	306,905	3.5107	-0.39%
2017-07-04	0	5.170	5.170	5.230	5.150	5.260	351,100	1,828,697	5.2085	3.511	3.511	3.552	3.498	3.572	516,954	3.5374	-1.15%
2017-07-03	0	5.230	5.230	5.290	5.230	5.500	474,000	2,505,100	5.2850	3.552	3.552	3.593	3.552	3.735	697,910	3.5894	-0.95%
2017-06-30	0	5.280	5.230	5.280	5.210	5.300	84,000	440,880	5.2486	3.586	3.552	3.586	3.538	3.600	123,680	3.5647	0.00%
2017-06-29	0	5.280	5.230	5.290	5.200	5.290	99,000	520,170	5.2542	3.586	3.552	3.593	3.532	3.593	145,766	3.5685	1.93%
2017-06-28	0	5.180	5.180	5.230	5.120	5.290	297,000	1,545,680	5.2043	3.518	3.518	3.552	3.477	3.593	437,298	3.5346	-2.08%
2017-06-27	0	5.290	5.260	5.290	5.270	5.400	484,000	2,566,370	5.3024	3.593	3.572	3.593	3.579	3.668	712,634	3.6012	-0.19%
2017-06-26	0	5.300	5.290	5.300	5.290	5.460	1,142,709	6,110,317	5.3472	3.600	3.593	3.600	3.593	3.708	1,682,507	3.6317	0.00%
2017-06-23	0	5.300	5.270	5.300	5.250	5.300	559,500	2,957,445	5.2859	3.600	3.579	3.600	3.566	3.600	823,799	3.5900	-1.49%
2017-06-22	0	5.380	5.360	5.380	5.290	5.380	586,000	3,131,490	5.3438	3.654	3.640	3.654	3.593	3.654	862,817	3.6294	1.51%
2017-06-21	0	5.300	5.280	5.300	5.280	5.430	770,034	4,123,497	5.3550	3.600	3.586	3.600	3.586	3.688	1,133,786	3.6369	-1.49%
2017-06-20	0	5.380	5.310	5.420	5.310	5.400	695,000	3,729,010	5.3655	3.654	3.606	3.681	3.606	3.668	1,023,307	3.6441	-0.55%
2017-06-19	0	5.410	5.330	5.410	5.330	5.470	128,000	687,170	5.3685	3.674	3.620	3.674	3.620	3.715	188,465	3.6461	1.50%
2017-06-16	0	5.330	5.320	5.480	5.310	5.510	262,000	1,416,820	5.4077	3.620	3.613	3.722	3.606	3.742	385,765	3.6728	-2.20%
2017-06-15	0	5.450	5.450	5.490	5.400	5.560	160,000	879,480	5.4968	3.701	3.701	3.729	3.668	3.776	235,582	3.7332	-0.73%
2017-06-14	0	5.490	5.470	5.490	5.450	5.500	254,034	1,393,524	5.4856	3.729	3.715	3.729	3.701	3.735	374,036	3.7256	1.67%
2017-06-13	0	5.400	5.390	5.420	5.400	5.440	37,010	200,385	5.4143	3.668	3.661	3.681	3.668	3.695	54,493	3.6773	1.69%
2017-06-12	0	5.310	5.250	5.330	5.300	5.400	332,000	1,771,160	5.3348	3.606	3.566	3.620	3.600	3.668	488,832	3.6233	-0.56%
2017-06-09	0	5.340	5.300	5.340	5.300	5.490	516,000	2,763,770	5.3561	3.627	3.600	3.627	3.600	3.729	759,751	3.6377	-1.11%
2017-06-08	0	5.400	5.390	5.450	5.300	5.600	365,000	1,978,660	5.4210	3.668	3.661	3.701	3.600	3.803	537,420	3.6818	-4.59%
2017-06-07	0	5.660	5.550	5.670	5.500	5.680	378,500	2,105,705	5.5633	3.844	3.769	3.851	3.735	3.858	557,298	3.7784	0.18%
2017-06-06	0	5.650	5.590	5.660	5.550	5.700	483,000	2,712,480	5.6159	3.837	3.797	3.844	3.769	3.871	711,162	3.8142	-1.57%
2017-06-05	0	5.740	5.640	5.740	5.670	5.890	130,000	741,380	5.7029	3.898	3.831	3.898	3.851	4.000	191,410	3.8733	0.35%
2017-06-02	0	5.720	5.680	5.720	5.680	5.760	127,872	729,944	5.7084	3.885	3.858	3.885	3.858	3.912	188,277	3.8770	-1.04%
2017-06-01	0	5.780	5.720	5.780	5.740	5.800	171,000	984,040	5.7546	3.926	3.885	3.926	3.898	3.939	251,778	3.9084	-0.69%
2017-05-31	0	5.820	5.770	5.820	5.780	5.850	65,000	378,610	5.8248	3.953	3.919	3.953	3.926	3.973	95,705	3.9560	-0.51%
2017-05-29	0	5.850	5.800	5.850	5.850	5.900	302,000	1,766,860	5.8505	3.973	3.939	3.973	3.973	4.007	444,660	3.9735	-0.68%
2017-05-26	0	5.890	5.840	5.900	-	-	0	0	-	4.000	3.966	4.007	-	-	0	-	0.00%
2017-05-25	0	5.890	5.840	5.900	5.800	5.900	171,000	997,800	5.8351	4.000	3.966	4.007	3.939	4.007	251,778	3.9630	-0.51%
2017-05-24	0	5.920	5.900	5.920	5.830	5.920	94,000	554,290	5.8967	4.021	4.007	4.021	3.960	4.021	138,404	4.0049	0.34%
2017-05-23	0	5.900	5.820	5.900	5.810	5.900	194,000	1,139,230	5.8723	4.007	3.953	4.007	3.946	4.007	285,643	3.9883	-0.34%
2017-05-22	0	5.920	5.900	5.920	5.850	5.920	301,400	1,776,780	5.8951	4.021	4.007	4.021	3.973	4.021	443,777	4.0038	0.34%
2017-05-19	0	5.900	5.890	5.900	5.810	5.980	1,354,556	8,013,584	5.9160	4.007	4.000	4.007	3.946	4.061	1,994,428	4.0180	0.85%
2017-05-18	0	5.850	5.810	5.850	5.850	6.170	455,000	2,690,280	5.9127	3.973	3.946	3.973	3.973	4.190	669,935	4.0157	-0.51%
2017-05-17	0	5.880	5.860	5.880	5.860	5.910	534,000	3,143,490	5.8867	3.994	3.980	3.994	3.980	4.014	786,253	3.9981	-0.34%
2017-05-16	0	5.900	5.810	5.900	5.800	5.900	980,000	5,761,290	5.8789	4.007	3.946	4.007	3.939	4.007	1,442,937	3.9928	0.00%
2017-05-15	0	5.900	5.880	5.900	5.880	5.930	420,000	2,479,790	5.9043	4.007	3.994	4.007	3.994	4.027	618,402	4.0100	0.00%
2017-05-12	0	5.900	5.800	5.900	5.680	5.900	112,000	651,280	5.8150	4.007	3.939	4.007	3.858	4.007	164,907	3.9494	1.72%
2017-05-11	0	5.800	5.780	5.800	5.800	5.870	1,399,073	8,114,739	5.8001	3.939	3.926	3.939	3.939	3.987	2,059,974	3.9392	-0.51%
2017-05-10	0	5.830	5.820	5.870	5.820	5.920	186,400	1,093,932	5.8687	3.960	3.953	3.987	3.953	4.021	274,453	3.9859	-1.19%
2017-05-09	0	5.900	5.890	5.900	5.880	5.910	147,483	869,935	5.8985	4.007	4.000	4.007	3.994	4.014	217,152	4.0061	0.00%
2017-05-08	0	5.900	5.840	5.900	5.810	6.160	200,000	1,179,250	5.8963	4.007	3.966	4.007	3.946	4.184	294,477	4.0046	1.03%
2017-05-05	0	5.840	5.820	5.840	5.770	5.950	118,000	690,450	5.8513	3.966	3.953	3.966	3.919	4.041	173,741	3.9740	-1.85%
2017-05-04	0	5.950	5.900	6.010	5.800	6.180	261,312	1,570,057	6.0084	4.041	4.007	4.082	3.939	4.197	384,752	4.0807	-5.10%
2017-05-02	0	6.270	6.170	6.270	6.250	6.380	46,001	289,406	6.2913	4.258	4.190	4.258	4.245	4.333	67,731	4.2729	-0.32%
2017-04-28	0	6.290	6.190	6.290	6.200	6.300	88,000	550,700	6.2580	4.272	4.204	4.272	4.211	4.279	129,570	4.2502	-0.16%
2017-04-27	0	6.300	6.260	6.300	6.210	6.300	202,000	1,264,320	6.2590	4.279	4.252	4.279	4.218	4.279	297,422	4.2509	1.45%
2017-04-26	0	6.210	6.200	6.290	6.200	6.440	233,000	1,464,970	6.2874	4.218	4.211	4.272	4.211	4.374	343,066	4.2702	-3.57%
2017-04-25	0	6.440	6.400	6.440	6.350	6.610	144,000	932,710	6.4772	4.374	4.347	4.374	4.313	4.489	212,023	4.3991	0.72%
2017-04-24	0	6.680	6.610	6.680	6.420	6.860	1,074,600	7,148,940	6.6527	4.343	4.297	4.343	4.174	4.460	1,652,997	4.3248	4.05%
2017-04-21	0	6.420	6.350	6.420	6.320	6.420	113,200	720,910	6.3685	4.174	4.128	4.174	4.109	4.174	174,129	4.1401	0.31%
2017-04-20	0	6.400	6.380	6.410	6.380	6.440	212,407	1,361,300	6.4089	4.161	4.148	4.167	4.148	4.187	326,734	4.1664	0.31%
2017-04-19	0	6.380	6.330	6.400	6.230	6.430	183,000	1,149,620	6.2821	4.148	4.115	4.161	4.050	4.180	281,499	4.0839	-1.24%
2017-04-18	0	6.460	6.410	6.460	6.400	6.590	425,000	2,762,950	6.5011	4.200	4.167	4.200	4.161	4.284	653,754	4.2263	-1.52%
2017-04-13	0	6.560	6.500	6.560	6.460	6.660	897,000	5,837,930	6.5083	4.265	4.226	4.265	4.200	4.330	1,379,805	4.2310	0.15%
2017-04-12	0	6.550	6.520	6.530	6.490	6.830	705,217	4,694,879	6.6574	4.258	4.239	4.245	4.219	4.440	1,084,796	4.3279	0.61%
2017-04-11	0	6.510	6.480	6.500	6.500	6.760	638,000	4,221,370	6.6166	4.232	4.213	4.226	4.226	4.395	981,399	4.3014	-2.40%
2017-04-10	0	6.670	6.660	6.680	6.400	6.680	900,600	5,901,744	6.5531	4.336	4.330	4.343	4.161	4.343	1,385,342	4.2601	5.21%
2017-04-07	0	6.340	6.330	6.370	6.260	6.350	329,000	2,073,010	6.3009	4.122	4.115	4.141	4.070	4.128	506,082	4.0962	-0.16%
2017-04-06	0	6.350	6.330	6.350	6.210	6.380	422,000	2,667,240	6.3205	4.128	4.115	4.128	4.037	4.148	649,139	4.1089	-0.16%
2017-04-05	0	6.360	6.360	6.370	6.250	6.360	112,285	708,545	6.3102	4.135	4.135	4.141	4.063	4.135	172,722	4.1022	2.42%
2017-04-03	0	6.210	6.200	6.230	6.110	6.240	472,400	2,928,152	6.1985	4.037	4.031	4.050	3.972	4.057	726,666	4.0296	-0.16%
2017-03-31	0	6.220	6.220	6.240	6.210	6.430	423,000	2,685,340	6.3483	4.044	4.044	4.057	4.037	4.180	650,677	4.1270	-2.66%
2017-03-30	0	6.390	6.380	6.390	6.100	6.540	498,800	3,143,500	6.3021	4.154	4.148	4.154	3.966	4.252	767,276	4.0970	3.06%
2017-03-29	0	6.200	6.200	6.220	6.030	6.220	286,000	1,743,550	6.0963	4.031	4.031	4.044	3.920	4.044	439,938	3.9632	2.65%
2017-03-28	0	6.040	6.000	6.050	6.000	6.050	141,000	848,860	6.0203	3.927	3.901	3.933	3.901	3.933	216,892	3.9137	-0.17%
2017-03-27	0	6.050	6.020	6.030	6.010	6.180	434,000	2,634,570	6.0704	3.933	3.914	3.920	3.907	4.018	667,598	3.9463	-2.73%
2017-03-24	0	6.220	6.160	6.220	6.130	6.230	61,000	377,050	6.1811	4.044	4.005	4.044	3.985	4.050	93,833	4.0183	0.65%
2017-03-23	0	6.180	6.140	6.180	6.130	6.260	408,400	2,531,454	6.1985	4.018	3.992	4.018	3.985	4.070	628,219	4.0296	1.15%
2017-03-22	0	6.110	6.090	6.110	6.050	6.180	975,000	5,939,530	6.0918	3.972	3.959	3.972	3.933	4.018	1,499,788	3.9602	-2.24%
2017-03-21	0	6.250	6.220	6.250	6.180	6.330	632,400	3,939,374	6.2292	4.063	4.044	4.063	4.018	4.115	972,785	4.0496	-0.64%
2017-03-20	0	6.290	6.290	6.300	6.260	6.840	1,312,659	8,391,242	6.3926	4.089	4.089	4.096	4.070	4.447	2,019,189	4.1557	-8.18%
2017-03-17	0	6.850	6.850	6.870	6.760	6.920	782,000	5,327,860	6.8131	4.453	4.453	4.466	4.395	4.499	1,202,907	4.4292	-0.72%
2017-03-16	0	6.900	6.860	6.900	6.510	7.100	442,400	3,057,068	6.9102	4.486	4.460	4.486	4.232	4.616	680,519	4.4923	-2.68%
2017-03-15	0	7.090	7.000	7.080	6.800	7.130	1,293,231	8,968,387	6.9349	4.609	4.551	4.603	4.421	4.635	1,989,304	4.5083	2.90%
2017-03-14	0	6.890	6.860	6.900	6.150	6.920	2,747,331	18,026,096	6.5613	4.479	4.460	4.486	3.998	4.499	4,226,064	4.2655	12.95%
2017-03-13	0	6.100	6.060	6.110	5.540	6.120	1,940,920	11,415,380	5.8814	3.966	3.940	3.972	3.602	3.979	2,985,608	3.8235	9.12%
2017-03-10	0	5.590	5.560	5.590	5.380	5.600	1,158,000	6,346,900	5.4809	3.634	3.615	3.634	3.497	3.641	1,781,286	3.5631	1.64%
2017-03-09	0	5.500	5.490	5.500	5.480	5.610	914,000	5,050,360	5.5256	3.576	3.569	3.576	3.563	3.647	1,405,955	3.5921	-0.36%
2017-03-08	0	5.520	5.500	5.520	5.370	5.580	1,333,001	7,327,085	5.4967	3.589	3.576	3.589	3.491	3.628	2,050,480	3.5734	3.18%
2017-03-07	0	5.350	5.310	5.350	5.190	5.360	1,004,416	5,316,935	5.2936	3.478	3.452	3.478	3.374	3.484	1,545,037	3.4413	3.48%
2017-03-06	0	5.170	5.160	5.170	5.070	5.180	858,200	4,409,490	5.1381	3.361	3.354	3.361	3.296	3.367	1,320,121	3.3402	1.97%
2017-03-03	0	5.070	5.060	5.070	5.020	5.070	882,400	4,455,324	5.0491	3.296	3.289	3.296	3.263	3.296	1,357,346	3.2824	1.20%
2017-03-02	0	5.010	5.000	5.020	5.010	5.030	206,000	1,035,280	5.0256	3.257	3.250	3.263	3.257	3.270	316,878	3.2671	-0.40%
2017-03-01	0	5.030	5.000	5.030	4.980	5.050	185,000	928,100	5.0168	3.270	3.250	3.270	3.237	3.283	284,575	3.2614	0.00%
2017-02-28	0	5.030	5.020	5.030	5.000	5.050	104,000	523,310	5.0318	3.270	3.263	3.270	3.250	3.283	159,977	3.2712	-0.20%
2017-02-27	0	5.040	5.010	5.040	4.940	5.100	487,000	2,440,710	5.0117	3.276	3.257	3.276	3.211	3.315	749,125	3.2581	1.82%
2017-02-24	0	4.950	4.950	4.980	4.930	4.980	284,000	1,405,560	4.9492	3.218	3.218	3.237	3.205	3.237	436,861	3.2174	-0.20%
2017-02-23	0	4.960	4.950	4.960	4.890	5.000	209,400	1,036,220	4.9485	3.224	3.218	3.224	3.179	3.250	322,108	3.2170	0.81%
2017-02-22	0	4.920	4.910	4.980	4.900	4.980	273,520	1,349,258	4.9329	3.198	3.192	3.237	3.185	3.237	420,740	3.2069	-0.61%
2017-02-21	0	4.950	4.890	4.950	4.890	4.950	291,000	1,434,300	4.9289	3.218	3.179	3.218	3.179	3.218	447,629	3.2042	-1.00%
2017-02-20	0	5.000	4.970	5.000	4.950	5.130	296,440	1,493,379	5.0377	3.250	3.231	3.250	3.218	3.335	455,997	3.2750	-1.57%
2017-02-17	0	5.080	5.040	5.080	4.740	5.140	107,447,677	537,361,543	5.0011	3.302	3.276	3.302	3.081	3.341	165,280,707	3.2512	7.63%
2017-02-16	0	4.720	4.710	4.720	4.670	4.730	444,127	2,092,637	4.7118	3.068	3.062	3.068	3.036	3.075	683,176	3.0631	1.29%
2017-02-15	0	4.660	4.650	4.670	4.650	4.660	141,845	659,593	4.6501	3.029	3.023	3.036	3.023	3.029	218,192	3.0230	0.87%
2017-02-14	0	4.620	4.620	4.630	4.580	4.650	237,000	1,095,240	4.6213	3.003	3.003	3.010	2.977	3.023	364,564	3.0042	0.65%
2017-02-13	0	4.590	4.580	4.590	4.550	4.620	157,000	722,220	4.6001	2.984	2.977	2.984	2.958	3.003	241,504	2.9905	0.22%
2017-02-10	0	4.580	4.580	4.590	4.570	4.590	130,000	595,330	4.5795	2.977	2.977	2.984	2.971	2.984	199,972	2.9771	0.00%
2017-02-09	0	4.580	4.570	4.580	4.550	4.580	185,000	846,860	4.5776	2.977	2.971	2.977	2.958	2.977	284,575	2.9759	0.22%
2017-02-08	0	4.570	4.550	4.570	4.540	4.580	70,002	318,719	4.5530	2.971	2.958	2.971	2.951	2.977	107,680	2.9599	-0.22%
2017-02-07	0	4.580	4.550	4.590	4.500	4.580	133,000	605,440	4.5522	2.977	2.958	2.984	2.925	2.977	204,586	2.9593	1.33%
2017-02-06	0	4.520	4.520	4.550	4.500	4.540	37,000	167,220	4.5195	2.938	2.938	2.958	2.925	2.951	56,915	2.9381	0.44%
2017-02-03	0	4.500	4.500	4.540	4.480	4.510	21,000	94,470	4.4986	2.925	2.925	2.951	2.912	2.932	32,303	2.9245	-0.88%
2017-02-02	0	4.540	4.510	4.540	4.500	4.560	55,000	249,600	4.5382	2.951	2.932	2.951	2.925	2.964	84,603	2.9502	-0.22%
2017-02-01	0	4.550	4.520	4.560	4.510	4.600	125,000	567,600	4.5408	2.958	2.938	2.964	2.932	2.990	192,280	2.9519	1.34%
2017-01-27	0	4.490	4.500	4.550	4.460	4.500	30,000	134,810	4.4937	2.919	2.925	2.958	2.899	2.925	46,147	2.9213	-0.22%
2017-01-26	0	4.500	4.480	4.540	4.410	4.550	96,000	435,330	4.5347	2.925	2.912	2.951	2.867	2.958	147,671	2.9480	-0.22%
2017-01-25	0	4.510	4.500	4.550	4.400	4.520	80,000	360,740	4.5093	2.932	2.925	2.958	2.860	2.938	123,059	2.9314	-0.66%
2017-01-24	0	4.540	4.530	4.570	4.480	4.550	73,000	329,770	4.5174	2.951	2.945	2.971	2.912	2.958	112,292	2.9367	0.89%
2017-01-23	0	4.500	4.490	4.560	4.500	4.500	31,000	139,500	4.5000	2.925	2.919	2.964	2.925	2.925	47,686	2.9254	0.00%
2017-01-20	0	4.500	4.460	4.500	4.400	4.500	151,000	675,400	4.4728	2.925	2.899	2.925	2.860	2.925	232,275	2.9078	0.90%
2017-01-19	0	4.460	4.460	4.540	4.460	4.540	29,000	129,740	4.4738	2.899	2.899	2.951	2.899	2.951	44,609	2.9084	-1.76%
2017-01-18	0	4.540	4.540	4.560	4.530	4.540	41,000	185,910	4.5344	2.951	2.951	2.964	2.945	2.951	63,068	2.9478	0.22%
2017-01-17	0	4.530	4.510	4.550	4.530	4.530	18,000	81,540	4.5300	2.945	2.932	2.958	2.945	2.945	27,688	2.9449	0.22%
2017-01-16	0	4.520	4.510	4.520	4.500	4.520	16,000	72,300	4.5188	2.938	2.932	2.938	2.925	2.938	24,612	2.9376	0.44%
2017-01-13	0	4.500	4.500	4.520	4.490	4.520	128,017	576,175	4.5008	2.925	2.925	2.938	2.919	2.938	196,921	2.9259	0.00%
2017-01-12	0	4.500	4.500	4.530	4.480	4.530	77,000	345,970	4.4931	2.925	2.925	2.945	2.912	2.945	118,445	2.9209	0.00%
2017-01-11	0	4.500	4.500	4.540	4.480	4.500	90,400	406,624	4.4981	2.925	2.925	2.951	2.912	2.925	139,057	2.9241	1.58%
2017-01-10	0	4.430	4.430	4.560	4.430	4.430	11,600	51,370	4.4284	2.880	2.880	2.964	2.880	2.880	17,844	2.8789	0.23%
2017-01-09	0	4.420	4.420	4.450	4.410	4.450	51,000	226,250	4.4363	2.873	2.873	2.893	2.867	2.893	78,450	2.8840	-0.45%
2017-01-06	0	4.440	4.430	4.510	4.430	4.440	10,000	44,330	4.4330	2.886	2.880	2.932	2.880	2.886	15,382	2.8819	-1.33%
2017-01-05	0	4.500	4.460	4.520	4.450	4.510	7,000	31,430	4.4900	2.925	2.899	2.938	2.893	2.932	10,768	2.9189	1.35%
2017-01-04	0	4.440	4.430	4.540	4.430	4.560	21,000	95,170	4.5319	2.886	2.880	2.951	2.880	2.964	32,303	2.9462	-2.20%
2017-01-03	0	4.540	4.500	4.580	-	-	0	0	-	2.951	2.925	2.977	-	-	0	-	0.00%
2016-12-30	0	4.540	4.540	4.640	4.530	4.650	132,350	611,874	4.6232	2.951	2.951	3.016	2.945	3.023	203,587	3.0055	-1.30%
2016-12-29	0	4.600	4.600	4.640	4.590	4.600	35,400	162,736	4.5971	2.990	2.990	3.016	2.984	2.990	54,454	2.9885	0.00%
2016-12-28	0	4.600	4.600	4.610	4.480	4.650	217,000	996,620	4.5927	2.990	2.990	2.997	2.912	3.023	333,799	2.9857	0.66%
2016-12-23	0	4.570	4.490	4.570	4.440	4.570	123,274	558,278	4.5288	2.971	2.919	2.971	2.886	2.971	189,625	2.9441	3.39%
2016-12-22	0	4.420	4.420	4.480	4.420	4.490	201,035	895,454	4.4542	2.873	2.873	2.912	2.873	2.919	309,241	2.8957	-0.23%
2016-12-21	0	4.430	4.410	4.430	4.360	4.430	162,000	713,790	4.4061	2.880	2.867	2.880	2.834	2.880	249,195	2.8644	0.68%
2016-12-20	0	4.400	4.400	4.410	4.300	4.420	163,000	711,010	4.3620	2.860	2.860	2.867	2.795	2.873	250,734	2.8357	0.00%
2016-12-19	0	4.400	4.400	4.410	4.340	4.420	119,400	522,530	4.3763	2.860	2.860	2.867	2.821	2.873	183,666	2.8450	0.46%
2016-12-16	0	4.380	4.350	4.410	-	-	0	0	-	2.847	2.828	2.867	-	-	0	-	0.00%
2016-12-15	0	4.380	4.340	4.390	4.340	4.400	172,000	749,750	4.3590	2.847	2.821	2.854	2.821	2.860	264,578	2.8338	0.23%
2016-12-14	0	4.370	4.370	4.400	4.360	4.420	260,000	1,137,270	4.3741	2.841	2.841	2.860	2.834	2.873	399,943	2.8436	-0.46%
2016-12-13	0	4.390	4.370	4.390	4.360	4.400	64,000	280,530	4.3833	2.854	2.841	2.854	2.834	2.860	98,448	2.8495	1.62%
2016-12-12	0	4.320	4.320	4.370	4.320	4.370	191,000	832,775	4.3601	2.808	2.808	2.841	2.808	2.841	293,805	2.8345	-0.92%
2016-12-09	0	4.360	4.360	4.370	4.360	4.370	20,000	87,225	4.3613	2.834	2.834	2.841	2.834	2.841	30,765	2.8352	-0.23%
2016-12-08	0	4.370	4.360	4.430	4.360	4.430	114,086	498,051	4.3656	2.841	2.834	2.880	2.834	2.880	175,492	2.8380	-0.23%
2016-12-07	0	4.380	4.380	4.400	4.380	4.410	96,000	422,290	4.3989	2.847	2.847	2.860	2.847	2.867	147,671	2.8597	0.23%
2016-12-06	0	4.370	4.370	4.400	4.360	4.400	264,000	1,156,365	4.3802	2.841	2.841	2.860	2.834	2.860	406,096	2.8475	0.23%
2016-12-05	0	4.360	4.360	4.370	4.250	4.360	333,000	1,435,740	4.3115	2.834	2.834	2.841	2.763	2.834	512,235	2.8029	2.11%
2016-12-02	0	4.270	4.260	4.310	4.270	4.330	49,000	210,170	4.2892	2.776	2.769	2.802	2.776	2.815	75,374	2.7884	-2.06%
2016-12-01	0	4.360	4.350	4.360	4.310	4.360	40,000	173,550	4.3388	2.834	2.828	2.834	2.802	2.834	61,530	2.8206	0.93%
2016-11-30	0	4.320	4.320	4.330	4.310	4.330	173,000	746,230	4.3135	2.808	2.808	2.815	2.802	2.815	266,116	2.8042	0.23%
2016-11-29	0	4.310	4.250	4.310	4.250	4.320	54,000	231,770	4.2920	2.802	2.763	2.802	2.763	2.808	83,065	2.7902	0.00%
2016-11-28	0	4.310	4.310	4.330	4.280	4.320	234,000	1,008,780	4.3110	2.802	2.802	2.815	2.782	2.808	359,949	2.8026	-1.37%
2016-11-25	0	4.370	4.270	4.370	4.250	4.370	14,144	60,589	4.2837	2.841	2.776	2.841	2.763	2.841	21,757	2.7848	2.58%
2016-11-24	0	4.260	4.260	4.300	4.250	4.260	470,000	2,002,170	4.2599	2.769	2.769	2.795	2.763	2.769	722,975	2.7694	0.00%
2016-11-23	0	4.260	4.250	4.320	4.250	4.270	26,000	110,760	4.2600	2.769	2.763	2.808	2.763	2.776	39,994	2.7694	0.24%
2016-11-22	0	4.250	4.250	4.380	4.250	4.280	27,000	115,500	4.2778	2.763	2.763	2.847	2.763	2.782	41,533	2.7809	-0.70%
2016-11-21	0	4.280	4.260	4.350	4.250	4.450	11,000	47,810	4.3464	2.782	2.769	2.828	2.763	2.893	16,921	2.8255	0.00%
2016-11-18	0	4.280	4.270	4.280	4.250	4.280	208,872	889,108	4.2567	2.782	2.776	2.782	2.763	2.782	321,296	2.7673	2.39%
2016-11-17	0	4.180	4.180	4.250	4.180	4.280	52,000	219,200	4.2154	2.717	2.717	2.763	2.717	2.782	79,989	2.7404	-0.48%
2016-11-16	0	4.200	4.200	4.250	-	-	0	0	-	2.730	2.730	2.763	-	-	0	-	0.00%
2016-11-15	0	4.200	4.170	4.240	4.200	4.200	5,000	21,000	4.2000	2.730	2.711	2.756	2.730	2.730	7,691	2.7304	0.72%
2016-11-14	0	4.170	4.150	4.210	4.110	4.300	75,000	312,010	4.1601	2.711	2.698	2.737	2.672	2.795	115,368	2.7045	0.48%
2016-11-11	0	4.150	4.150	4.290	4.150	4.150	1,000	4,150	4.1500	2.698	2.698	2.789	2.698	2.698	1,538	2.6979	-2.35%
2016-11-10	0	4.250	4.180	4.280	4.150	4.250	17,875	74,660	4.1768	2.763	2.717	2.782	2.698	2.763	27,496	2.7153	2.41%
2016-11-09	0	4.150	4.150	4.200	4.150	4.200	46,000	192,680	4.1887	2.698	2.698	2.730	2.698	2.730	70,759	2.7230	-1.19%
2016-11-08	0	4.200	4.200	4.220	4.050	4.220	93,000	390,470	4.1986	2.730	2.730	2.743	2.633	2.743	143,057	2.7295	1.69%
2016-11-07	0	4.130	4.120	4.180	4.120	4.140	43,000	177,340	4.1242	2.685	2.678	2.717	2.678	2.691	66,144	2.6811	-2.59%
2016-11-04	0	4.240	4.200	4.250	4.080	4.240	226,104	940,778	4.1608	2.756	2.730	2.763	2.652	2.756	347,803	2.7049	3.41%
2016-11-03	0	4.100	4.060	4.100	4.060	4.300	107,000	448,820	4.1946	2.665	2.639	2.665	2.639	2.795	164,592	2.7269	0.74%
2016-11-02	0	4.070	4.070	4.140	4.070	4.070	3,000	12,210	4.0700	2.646	2.646	2.691	2.646	2.646	4,615	2.6459	-1.69%
2016-11-01	0	4.140	4.080	4.140	4.090	4.140	28,000	115,420	4.1221	2.691	2.652	2.691	2.659	2.691	43,071	2.6798	0.00%
2016-10-31	0	4.140	4.070	4.140	4.110	4.190	180,000	745,240	4.1402	2.691	2.646	2.691	2.672	2.724	276,884	2.6915	2.22%
2016-10-28	0	4.050	4.050	4.140	4.030	4.140	31,000	126,540	4.0819	2.633	2.633	2.691	2.620	2.691	47,686	2.6536	-1.22%
2016-10-27	0	4.100	4.090	4.120	4.050	4.190	39,400	161,342	4.0950	2.665	2.659	2.678	2.633	2.724	60,607	2.6621	-1.91%
2016-10-26	0	4.180	4.130	4.180	4.140	4.260	22,000	92,000	4.1818	2.717	2.685	2.717	2.691	2.769	33,841	2.7186	0.48%
2016-10-25	0	4.160	4.130	4.160	4.150	4.160	72,000	299,220	4.1558	2.704	2.685	2.704	2.698	2.704	110,754	2.7017	-1.65%
2016-10-24	0	4.230	4.200	4.240	4.230	4.230	1,000	4,230	4.2300	2.750	2.730	2.756	2.750	2.750	1,538	2.7499	-0.47%
2016-10-20	0	4.250	4.200	4.250	4.110	4.250	95,000	396,130	4.1698	2.763	2.730	2.763	2.672	2.763	146,133	2.7107	3.41%
2016-10-19	0	4.110	4.110	4.160	-	-	0	0	-	2.672	2.672	2.704	-	-	0	-	0.24%
2016-10-18	0	4.100	4.100	4.190	4.090	4.110	5,421,678	22,230,565	4.1003	2.665	2.665	2.724	2.659	2.672	8,339,862	2.6656	0.00%
2016-10-17	0	4.100	4.100	4.210	4.070	4.120	6,321,000	25,917,080	4.1002	2.665	2.665	2.737	2.646	2.678	9,723,238	2.6655	0.24%
2016-10-14	0	4.090	4.090	4.190	4.090	4.090	2,034	8,317	4.0890	2.659	2.659	2.724	2.659	2.659	3,129	2.6582	0.49%
2016-10-13	0	4.070	4.070	4.100	4.070	4.080	81,000	330,210	4.0767	2.646	2.646	2.665	2.646	2.652	124,598	2.6502	-1.21%
2016-10-12	0	4.120	4.110	4.150	4.110	4.150	53,000	218,530	4.1232	2.678	2.672	2.698	2.672	2.698	81,527	2.6805	-0.24%
2016-10-11	0	4.130	4.130	4.150	4.130	4.200	106,000	440,800	4.1585	2.685	2.685	2.698	2.685	2.730	163,054	2.7034	-1.67%
2016-10-07	0	4.200	4.190	4.220	4.150	4.200	5,942,000	24,908,320	4.1919	2.730	2.724	2.743	2.698	2.730	9,140,244	2.7251	0.48%
2016-10-06	0	4.180	4.180	4.190	4.150	4.220	2,126,000	8,919,780	4.1956	2.717	2.717	2.724	2.698	2.743	3,270,306	2.7275	-0.71%
2016-10-05	0	4.210	4.210	4.220	4.180	4.230	600,400	2,523,694	4.2034	2.737	2.737	2.743	2.717	2.750	923,561	2.7326	0.00%
2016-10-04	0	4.210	4.210	4.250	4.210	4.210	27,000	113,670	4.2100	2.737	2.737	2.763	2.737	2.737	41,533	2.7369	0.00%
2016-10-03	0	4.210	4.210	4.230	4.100	4.240	144,000	607,940	4.2218	2.737	2.737	2.750	2.665	2.756	221,507	2.7446	0.24%
2016-09-30	0	4.200	4.180	4.210	4.180	4.260	600,000	2,524,280	4.2071	2.730	2.717	2.737	2.717	2.769	922,946	2.7350	-0.71%
2016-09-29	0	4.230	4.230	4.270	4.210	4.270	60,000	255,400	4.2567	2.750	2.750	2.776	2.737	2.776	92,295	2.7672	0.48%
2016-09-28	0	4.210	4.210	4.250	4.150	4.250	37,000	155,760	4.2097	2.737	2.737	2.763	2.698	2.763	56,915	2.7367	-0.94%
2016-09-27	0	4.250	4.250	4.270	4.120	4.280	115,042	488,635	4.2474	2.763	2.763	2.776	2.678	2.782	176,963	2.7612	1.19%
2016-09-26	0	4.200	4.190	4.200	4.140	4.270	56,000	234,220	4.1825	2.730	2.724	2.730	2.691	2.776	86,142	2.7190	0.24%
2016-09-23	0	4.190	4.190	4.250	4.190	4.300	642,000	2,729,490	4.2515	2.724	2.724	2.763	2.724	2.795	987,552	2.7639	0.00%
2016-09-22	1	-	-	-	-	-	0	0	-	2.724	-	-	-	-	0	-	0.00%
2016-09-21	1	-	-	-	-	-	0	0	-	2.724	-	-	-	-	0	-	0.00%
2016-09-20	1	-	-	-	-	-	0	0	-	2.724	-	-	-	-	0	-	0.00%
2016-09-19	0	4.190	4.170	4.190	4.170	4.290	177,000	738,260	4.1710	2.724	2.711	2.724	2.711	2.789	272,269	2.7115	2.20%
2016-09-15	0	4.100	4.110	4.140	4.050	4.300	646,000	2,677,960	4.1454	2.665	2.672	2.691	2.633	2.795	993,705	2.6949	-3.30%
2016-09-14	0	4.240	4.230	4.240	4.230	4.260	138,273	587,773	4.2508	2.756	2.750	2.756	2.750	2.769	212,698	2.7634	-1.17%
2016-09-13	0	4.290	4.240	4.290	-	-	0	0	-	2.789	2.756	2.789	-	-	0	-	0.00%
2016-09-12	0	4.290	4.290	4.300	4.120	4.290	138,000	581,440	4.2133	2.789	2.789	2.795	2.678	2.789	212,278	2.7391	-2.94%
2016-09-09	0	4.420	4.390	4.420	4.360	4.470	760,000	3,348,540	4.4060	2.873	2.854	2.873	2.834	2.906	1,169,065	2.8643	1.61%
2016-09-08	0	4.350	4.310	4.370	-	-	0	0	-	2.828	2.802	2.841	-	-	0	-	0.00%
2016-09-07	0	4.350	4.330	4.350	-	-	0	0	-	2.828	2.815	2.828	-	-	0	-	-0.23%
2016-09-06	0	4.360	4.320	4.360	4.310	4.370	122,000	530,040	4.3446	2.834	2.808	2.834	2.802	2.841	187,666	2.8244	-0.23%
2016-09-05	0	4.370	4.330	4.370	4.270	4.390	136,000	591,990	4.3529	2.841	2.815	2.841	2.776	2.854	209,201	2.8298	-0.23%
2016-09-02	0	4.380	4.280	4.370	4.340	4.380	79,000	344,920	4.3661	2.847	2.782	2.841	2.821	2.847	121,521	2.8384	0.92%
2016-09-01	0	4.340	4.260	4.340	4.350	4.380	34,000	148,020	4.3535	2.821	2.769	2.821	2.828	2.847	52,300	2.8302	-0.46%
2016-08-31	0	4.360	4.360	4.530	4.260	4.360	101,001	435,094	4.3078	2.834	2.834	2.945	2.769	2.834	155,364	2.8005	2.35%
2016-08-30	0	4.260	4.260	4.300	4.240	4.260	55,000	233,970	4.2540	2.769	2.769	2.795	2.756	2.769	84,603	2.7655	0.47%
2016-08-29	0	4.240	4.230	4.240	4.200	4.240	22,600	95,432	4.2227	2.756	2.750	2.756	2.730	2.756	34,764	2.7451	0.71%
2016-08-26	0	4.210	4.180	4.220	4.200	4.230	7,000	29,470	4.2100	2.737	2.717	2.743	2.730	2.750	10,768	2.7369	1.20%
2016-08-25	0	4.160	4.160	4.170	4.150	4.280	130,042	547,337	4.2089	2.704	2.704	2.711	2.698	2.782	200,036	2.7362	-2.35%
2016-08-24	0	4.260	4.250	4.270	4.250	4.300	107,865	460,348	4.2678	2.769	2.763	2.776	2.763	2.795	165,923	2.7745	0.24%
2016-08-23	0	4.250	4.240	4.250	4.240	4.320	104,000	446,280	4.2912	2.763	2.756	2.763	2.756	2.808	159,977	2.7896	-0.47%
2016-08-22	0	4.270	4.270	4.280	4.230	4.320	59,000	253,790	4.3015	2.776	2.776	2.782	2.750	2.808	90,756	2.7964	-0.93%
2016-08-19	0	4.310	4.290	4.310	4.290	4.320	291,000	1,251,710	4.3014	2.802	2.789	2.802	2.789	2.808	447,629	2.7963	0.23%
2016-08-18	0	4.300	4.260	4.300	4.280	4.350	101,000	435,970	4.3165	2.795	2.769	2.795	2.782	2.828	155,363	2.8061	0.23%
2016-08-17	0	4.290	4.260	4.290	4.260	4.300	382,000	1,621,280	4.2442	2.789	2.769	2.789	2.769	2.795	587,609	2.7591	-0.23%
2016-08-16	0	4.300	4.300	4.360	4.300	4.370	32,174	139,478	4.3351	2.795	2.795	2.834	2.795	2.841	49,491	2.8182	-2.27%
2016-08-15	0	4.400	4.380	4.400	4.330	4.550	299,875	1,312,412	4.3765	2.860	2.847	2.860	2.815	2.958	461,281	2.8451	1.62%
2016-08-12	0	4.330	4.320	4.330	4.290	4.340	221,000	953,870	4.3162	2.815	2.808	2.815	2.789	2.821	339,952	2.8059	0.70%
2016-08-11	0	4.300	4.270	4.300	4.200	4.300	44,762	190,938	4.2656	2.795	2.776	2.795	2.730	2.795	68,855	2.7731	-0.23%
2016-08-10	0	4.310	4.300	4.320	4.290	4.320	62,000	267,050	4.3073	2.802	2.795	2.808	2.789	2.808	95,371	2.8001	-0.23%
2016-08-09	0	4.320	4.300	4.320	4.290	4.320	64,000	275,680	4.3075	2.808	2.795	2.808	2.789	2.808	98,448	2.8003	-0.23%
2016-08-08	0	4.330	4.300	4.330	4.290	4.330	130,000	559,980	4.3075	2.815	2.795	2.815	2.789	2.815	199,972	2.8003	0.70%
2016-08-05	0	4.300	4.250	4.300	4.250	4.300	41,000	175,830	4.2885	2.795	2.763	2.795	2.763	2.795	63,068	2.7879	0.47%
2016-08-04	0	4.280	4.200	4.280	4.280	4.280	11,000	47,080	4.2800	2.782	2.730	2.782	2.782	2.782	16,921	2.7824	0.71%
2016-08-03	0	4.250	4.230	4.280	-	-	0	0	-	2.763	2.750	2.782	-	-	0	-	0.00%
2016-08-01	0	4.250	4.250	4.300	4.250	4.290	13,571	58,088	4.2803	2.763	2.763	2.795	2.763	2.789	20,876	2.7826	-0.93%
2016-07-29	0	4.290	4.230	4.290	-	-	0	0	-	2.789	2.750	2.789	-	-	0	-	0.00%
2016-07-28	0	4.290	4.260	4.300	4.290	4.300	27,000	116,010	4.2967	2.789	2.769	2.795	2.789	2.795	41,533	2.7932	-0.23%
2016-07-27	0	4.300	4.250	4.300	-	-	0	0	-	2.795	2.763	2.795	-	-	0	-	0.00%
2016-07-26	0	4.300	4.250	4.310	4.300	4.300	11,000	47,300	4.3000	2.795	2.763	2.802	2.795	2.795	16,921	2.7954	0.00%
2016-07-25	0	4.300	4.250	4.300	4.250	4.360	118,000	509,670	4.3192	2.795	2.763	2.795	2.763	2.834	181,513	2.8079	-0.92%
2016-07-22	0	4.340	4.250	4.340	4.270	4.340	39,000	168,790	4.3279	2.821	2.763	2.821	2.776	2.821	59,992	2.8136	0.23%
2016-07-21	0	4.330	4.200	4.330	4.200	4.330	15,000	64,430	4.2953	2.815	2.730	2.815	2.730	2.815	23,074	2.7924	0.00%
2016-07-20	0	4.330	4.170	4.330	4.330	4.330	11,000	47,630	4.3300	2.815	2.711	2.815	2.815	2.815	16,921	2.8149	-0.23%
2016-07-19	0	4.340	4.280	4.340	4.300	4.350	56,000	241,540	4.3132	2.821	2.782	2.821	2.795	2.828	86,142	2.8040	-0.23%
2016-07-18	0	4.350	4.300	4.350	4.330	4.360	85,000	369,110	4.3425	2.828	2.795	2.828	2.815	2.834	130,751	2.8230	0.23%
2016-07-15	0	4.340	4.230	4.340	4.290	4.340	219,000	945,120	4.3156	2.821	2.750	2.821	2.789	2.821	336,875	2.8055	0.46%
2016-07-14	0	4.320	4.250	4.320	4.250	4.350	103,000	443,070	4.3017	2.808	2.763	2.808	2.763	2.828	158,439	2.7965	-0.46%
2016-07-13	0	4.340	4.300	4.340	4.340	4.390	36,000	156,820	4.3561	2.821	2.795	2.821	2.821	2.854	55,377	2.8319	-1.14%
2016-07-12	0	4.390	4.380	4.390	4.380	4.400	204,500	897,800	4.3902	2.854	2.847	2.854	2.847	2.860	314,571	2.8540	1.62%
2016-07-11	0	4.320	4.290	4.320	4.140	4.320	221,000	947,880	4.2890	2.808	2.789	2.808	2.691	2.808	339,952	2.7883	5.37%
2016-07-08	0	4.100	4.010	4.100	-	-	0	0	-	2.665	2.607	2.665	-	-	0	-	-0.49%
2016-07-07	0	4.120	4.050	4.120	4.070	4.130	44,000	180,740	4.1077	2.678	2.633	2.678	2.646	2.685	67,683	2.6704	1.48%
2016-07-06	0	4.060	4.060	4.070	4.000	4.080	30,400	123,382	4.0586	2.639	2.639	2.646	2.600	2.652	46,763	2.6385	-2.87%
2016-07-05	0	4.180	4.110	4.190	4.170	4.210	42,000	175,790	4.1855	2.717	2.672	2.724	2.711	2.737	64,606	2.7209	0.72%
2016-07-04	0	4.150	4.130	4.150	4.110	4.150	58,000	238,600	4.1138	2.698	2.685	2.698	2.672	2.698	89,218	2.6743	1.72%
2016-06-30	0	4.080	4.070	4.080	4.050	4.090	62,000	252,560	4.0735	2.652	2.646	2.652	2.633	2.659	95,371	2.6482	1.24%
2016-06-29	0	4.030	3.960	4.100	-	-	0	0	-	2.620	2.574	2.665	-	-	0	-	0.00%
2016-06-28	0	4.030	4.030	4.050	-	-	0	0	-	2.620	2.620	2.633	-	-	0	-	0.50%
2016-06-27	0	4.010	3.920	4.010	-	-	0	0	-	2.607	2.548	2.607	-	-	0	-	-0.50%
2016-06-24	0	4.030	3.910	4.030	3.900	4.050	15,000	58,900	3.9267	2.620	2.542	2.620	2.535	2.633	23,074	2.5527	-1.71%
2016-06-23	0	4.100	4.030	4.140	-	-	0	0	-	2.665	2.620	2.691	-	-	0	-	0.00%
2016-06-22	0	4.100	4.060	4.110	4.100	4.100	1,000	4,100	4.1000	2.665	2.639	2.672	2.665	2.665	1,538	2.6654	0.24%
2016-06-21	0	4.090	4.080	4.090	4.080	4.120	234,000	957,480	4.0918	2.659	2.652	2.659	2.652	2.678	359,949	2.6600	0.00%
2016-06-20	0	4.090	4.040	4.090	4.020	4.100	98,200	398,350	4.0565	2.659	2.626	2.659	2.613	2.665	151,056	2.6371	1.74%
2016-06-17	0	4.020	4.020	4.030	3.980	4.040	333,000	1,334,320	4.0070	2.613	2.613	2.620	2.587	2.626	512,235	2.6049	1.77%
2016-06-16	0	3.950	3.940	3.950	3.920	3.950	40,000	157,560	3.9390	2.568	2.561	2.568	2.548	2.568	61,530	2.5607	-1.25%
2016-06-15	0	4.000	3.980	4.010	4.000	4.020	40,000	160,040	4.0010	2.600	2.587	2.607	2.600	2.613	61,530	2.6010	0.00%
2016-06-14	0	4.000	3.900	4.000	-	-	0	0	-	2.600	2.535	2.600	-	-	0	-	0.00%
2016-06-13	0	4.000	3.900	4.000	-	-	0	0	-	2.600	2.535	2.600	-	-	0	-	-0.25%
2016-06-10	0	4.010	4.000	4.010	3.950	4.010	19,000	75,750	3.9868	2.607	2.600	2.607	2.568	2.607	29,227	2.5918	0.75%
2016-06-08	0	3.980	3.950	4.000	3.980	3.980	5,000	19,900	3.9800	2.587	2.568	2.600	2.587	2.587	7,691	2.5874	0.51%
2016-06-07	0	3.960	3.960	4.010	3.960	3.960	4,000	15,840	3.9600	2.574	2.574	2.607	2.574	2.574	6,153	2.5744	-0.75%
2016-06-06	0	3.990	3.960	3.990	-	-	0	0	-	2.594	2.574	2.594	-	-	0	-	-0.25%
2016-06-03	0	4.000	3.970	4.020	-	-	0	0	-	2.600	2.581	2.613	-	-	0	-	0.00%
2016-06-02	0	4.000	3.990	4.000	3.960	4.000	147,000	585,700	3.9844	2.600	2.594	2.600	2.574	2.600	226,122	2.5902	-0.74%
2016-06-01	0	4.030	3.970	4.030	3.970	4.040	56,000	225,320	4.0236	2.620	2.581	2.620	2.581	2.626	86,142	2.6157	0.50%
2016-05-31	0	4.010	3.990	4.020	3.990	4.030	28,000	112,290	4.0104	2.607	2.594	2.613	2.594	2.620	43,071	2.6071	0.50%
2016-05-30	0	3.990	3.980	4.030	-	-	600	2,352	3.9200	2.594	2.587	2.620	-	-	923	2.5484	0.00%
2016-05-27	0	3.990	3.970	4.020	-	-	0	0	-	2.594	2.581	2.613	-	-	0	-	0.00%
2016-05-26	0	3.990	3.960	4.030	-	-	0	0	-	2.594	2.574	2.620	-	-	0	-	0.00%
2016-05-25	0	3.990	3.970	3.990	3.950	4.030	105,000	418,060	3.9815	2.594	2.581	2.594	2.568	2.620	161,516	2.5884	0.00%
2016-05-24	0	3.990	3.940	4.030	-	-	0	0	-	2.594	2.561	2.620	-	-	0	-	0.00%
2016-05-23	0	3.990	3.940	3.990	3.940	4.080	93,000	372,700	4.0075	2.594	2.561	2.594	2.561	2.652	143,057	2.6053	-0.99%
2016-05-20	0	4.030	3.980	4.040	-	-	0	0	-	2.620	2.587	2.626	-	-	0	-	0.00%
2016-05-19	0	4.030	3.950	4.030	4.000	4.040	11,000	44,040	4.0036	2.620	2.568	2.620	2.600	2.626	16,921	2.6027	0.75%
2016-05-18	0	4.000	4.000	4.060	4.000	4.000	4,000	16,000	4.0000	2.600	2.600	2.639	2.600	2.600	6,153	2.6004	-1.48%
2016-05-17	0	4.060	4.060	4.070	3.980	4.060	74,000	298,930	4.0396	2.639	2.639	2.646	2.587	2.639	113,830	2.6261	-0.25%
2016-05-16	0	4.070	4.050	4.070	3.960	4.070	192,000	771,220	4.0168	2.646	2.633	2.646	2.574	2.646	295,343	2.6113	0.00%
2016-05-13	0	4.070	4.010	4.070	4.050	4.070	11,000	44,610	4.0555	2.646	2.607	2.646	2.633	2.646	16,921	2.6364	0.00%
2016-05-12	0	4.070	4.010	4.070	3.960	4.080	77,000	312,390	4.0570	2.646	2.607	2.646	2.574	2.652	118,445	2.6374	0.74%
2016-05-11	0	4.040	4.000	4.040	3.990	4.050	26,000	105,040	4.0400	2.626	2.600	2.626	2.594	2.633	39,994	2.6264	0.50%
2016-05-10	0	4.020	3.950	4.020	4.020	4.020	4,000	16,080	4.0200	2.613	2.568	2.613	2.613	2.613	6,153	2.6134	-0.50%
2016-05-09	0	4.040	3.950	4.040	3.950	4.070	63,000	253,240	4.0197	2.626	2.568	2.626	2.568	2.646	96,909	2.6132	-0.74%
2016-05-06	0	4.070	3.960	4.070	4.030	4.070	22,000	89,100	4.0500	2.646	2.574	2.646	2.620	2.646	33,841	2.6329	0.49%
2016-05-05	0	4.050	3.950	4.060	4.000	4.060	11,000	44,430	4.0391	2.633	2.568	2.639	2.600	2.639	16,921	2.6258	0.75%
2016-05-04	0	4.020	3.960	4.000	3.900	4.040	171,000	683,510	3.9971	2.613	2.574	2.600	2.535	2.626	263,040	2.5985	0.50%
2016-05-03	0	4.000	3.980	4.000	3.980	4.050	111,000	446,410	4.0217	2.600	2.587	2.600	2.587	2.633	170,745	2.6145	-3.15%
2016-04-29	0	4.130	4.120	4.140	4.100	4.140	9,000	37,170	4.1300	2.685	2.678	2.691	2.665	2.691	13,844	2.6849	0.24%
2016-04-28	0	4.120	4.070	4.120	4.130	4.130	1,000	4,130	4.1300	2.678	2.646	2.678	2.685	2.685	1,538	2.6849	0.00%
2016-04-27	0	4.120	4.040	4.150	-	-	0	0	-	2.678	2.626	2.698	-	-	0	-	0.00%
2016-04-26	0	4.120	4.120	4.150	4.120	4.120	5,000	20,600	4.1200	2.678	2.678	2.698	2.678	2.678	7,691	2.6784	0.00%
2016-04-25	0	4.120	4.100	4.120	4.070	4.140	77,000	317,070	4.1178	2.678	2.665	2.678	2.646	2.691	118,445	2.6769	0.00%
2016-04-22	0	4.120	4.060	4.120	-	-	0	0	-	2.678	2.639	2.678	-	-	0	-	0.00%
2016-04-21	0	4.120	4.080	4.120	4.080	4.120	26,000	107,080	4.1185	2.678	2.652	2.678	2.652	2.678	39,994	2.6774	0.00%
2016-04-20	0	4.120	4.110	4.130	4.100	4.140	59,000	242,850	4.1161	2.678	2.672	2.685	2.665	2.691	90,756	2.6758	0.00%
2016-04-19	0	4.120	4.120	4.130	4.120	4.120	11,000	45,320	4.1200	2.678	2.678	2.685	2.678	2.678	16,921	2.6784	0.49%
2016-04-18	0	4.100	4.100	4.110	4.080	4.110	264,000	1,082,360	4.0998	2.665	2.665	2.672	2.652	2.672	406,096	2.6653	-0.24%
2016-04-15	0	4.110	4.050	4.120	4.100	4.110	51,000	209,600	4.1098	2.672	2.633	2.678	2.665	2.672	78,450	2.6718	0.24%
2016-04-14	0	4.100	4.100	4.110	4.060	4.120	259,000	1,058,710	4.0877	2.665	2.665	2.672	2.639	2.678	398,405	2.6574	0.00%
2016-04-13	0	4.100	4.070	4.100	4.030	4.100	110,000	445,960	4.0542	2.665	2.646	2.665	2.620	2.665	169,207	2.6356	0.99%
2016-04-12	0	4.060	4.060	4.070	4.020	4.060	123,000	497,210	4.0424	2.639	2.639	2.646	2.613	2.639	189,204	2.6279	0.00%
2016-04-11	0	4.060	4.060	4.070	4.000	4.070	76,208	309,031	4.0551	2.639	2.639	2.646	2.600	2.646	117,226	2.6362	0.50%
2016-04-08	0	4.040	4.000	4.040	3.990	4.040	288,000	1,151,690	3.9989	2.626	2.600	2.626	2.594	2.626	443,014	2.5997	1.25%
2016-04-07	0	3.990	3.960	3.990	3.940	4.000	135,000	537,360	3.9804	2.594	2.574	2.594	2.561	2.600	207,663	2.5877	1.01%
2016-04-06	0	3.950	3.910	3.960	3.900	3.970	77,000	303,370	3.9399	2.568	2.542	2.574	2.535	2.581	118,445	2.5613	-0.75%
2016-04-05	0	3.980	3.920	3.980	3.900	3.980	93,000	367,890	3.9558	2.587	2.548	2.587	2.535	2.587	143,057	2.5716	2.05%
2016-04-01	0	4.050	4.050	4.080	3.970	4.030	4,000	15,980	3.9950	2.535	2.535	2.554	2.485	2.523	6,390	2.5009	0.00%
2016-03-31	0	4.050	3.990	4.050	4.040	4.060	11,000	44,640	4.0582	2.535	2.498	2.535	2.529	2.542	17,571	2.5405	0.25%
2016-03-30	0	4.040	4.030	4.040	3.920	4.050	137,000	551,240	4.0236	2.529	2.523	2.529	2.454	2.535	218,845	2.5189	0.75%
2016-03-29	0	4.010	4.010	4.060	3.880	3.980	89,000	353,890	3.9763	2.510	2.510	2.542	2.429	2.492	142,169	2.4892	0.50%
2016-03-24	0	3.990	3.920	3.990	-	-	0	0	-	2.498	2.454	2.498	-	-	0	-	-0.25%
2016-03-23	0	4.000	4.010	4.020	3.980	4.000	74,000	295,490	3.9931	2.504	2.510	2.517	2.492	2.504	118,208	2.4997	-0.25%
2016-03-22	0	4.010	4.010	4.020	3.970	4.020	115,000	458,370	3.9858	2.510	2.510	2.517	2.485	2.517	183,702	2.4952	-0.25%
2016-03-21	0	4.020	4.010	4.020	3.970	4.070	293,000	1,172,210	4.0007	2.517	2.510	2.517	2.485	2.548	468,040	2.5045	-1.23%
2016-03-18	0	4.070	4.060	4.080	4.040	4.070	104,000	422,620	4.0637	2.548	2.542	2.554	2.529	2.548	166,130	2.5439	0.25%
2016-03-17	0	4.060	4.050	4.060	4.030	4.070	519,000	2,104,190	4.0543	2.542	2.535	2.542	2.523	2.548	829,054	2.5381	1.00%
2016-03-16	0	4.020	4.020	4.030	4.000	4.040	145,000	581,720	4.0119	2.517	2.517	2.523	2.504	2.529	231,624	2.5115	0.00%
2016-03-15	0	4.020	4.020	4.030	4.010	4.090	22,129,000	75,320,330	3.4037	2.517	2.517	2.523	2.510	2.560	35,349,017	2.1308	0.00%
2016-03-14	0	4.020	4.000	4.030	4.000	4.060	233,000	939,290	4.0313	2.517	2.504	2.523	2.504	2.542	372,196	2.5236	-0.25%
2016-03-11	0	4.030	4.020	4.030	4.010	4.040	55,000	222,050	4.0373	2.523	2.517	2.523	2.510	2.529	87,857	2.5274	0.75%
2016-03-10	0	4.000	3.990	4.020	3.920	4.020	118,000	470,640	3.9885	2.504	2.498	2.517	2.454	2.517	188,494	2.4968	0.50%
2016-03-09	0	3.980	3.980	3.990	3.900	4.050	517,000	2,053,000	3.9710	2.492	2.492	2.498	2.441	2.535	825,859	2.4859	1.27%
2016-03-08	0	3.930	3.900	3.930	-	-	0	0	-	2.460	2.441	2.460	-	-	0	-	-0.51%
2016-03-07	0	3.950	3.950	3.960	3.920	4.000	143,000	566,800	3.9636	2.473	2.473	2.479	2.454	2.504	228,429	2.4813	0.25%
2016-03-04	0	3.940	3.900	3.950	3.900	3.940	79,000	309,980	3.9238	2.466	2.441	2.473	2.441	2.466	126,195	2.4564	0.00%
2016-03-03	0	3.940	3.940	3.950	3.900	3.950	93,000	365,830	3.9337	2.466	2.466	2.473	2.441	2.473	148,559	2.4625	0.00%
2016-03-02	0	3.940	3.900	3.940	3.890	3.950	70,000	275,340	3.9334	2.466	2.441	2.466	2.435	2.473	111,818	2.4624	1.03%
2016-03-01	0	3.900	3.890	3.900	3.810	3.990	75,025	290,740	3.8752	2.441	2.435	2.441	2.385	2.498	119,845	2.4260	1.30%
2016-02-29	0	3.850	3.760	3.850	3.800	3.850	43,000	163,850	3.8105	2.410	2.354	2.410	2.379	2.410	68,688	2.3854	-1.28%
2016-02-26	0	3.900	3.760	3.900	-	-	0	0	-	2.441	2.354	2.441	-	-	0	-	0.00%
2016-02-25	0	3.900	3.790	3.910	3.810	3.930	197,000	756,680	3.8410	2.441	2.373	2.448	2.385	2.460	314,689	2.4045	-0.76%
2016-02-24	0	3.930	3.880	3.930	-	-	0	0	-	2.460	2.429	2.460	-	-	0	-	-0.51%
2016-02-23	0	3.950	3.860	3.950	3.850	3.990	46,000	178,570	3.8820	2.473	2.416	2.473	2.410	2.498	73,481	2.4302	0.00%
2016-02-22	0	3.950	3.800	4.380	3.950	4.000	323,000	1,279,050	3.9599	2.473	2.379	2.742	2.473	2.504	515,962	2.4790	1.28%
2016-02-19	0	3.900	3.840	3.940	3.850	3.950	170,000	660,940	3.8879	2.441	2.404	2.466	2.410	2.473	271,559	2.4339	1.56%
2016-02-18	0	3.840	3.840	3.900	-	-	0	0	-	2.404	2.404	2.441	-	-	0	-	0.26%
2016-02-17	0	3.830	3.710	3.830	3.640	3.850	45,000	172,330	3.8296	2.398	2.323	2.398	2.279	2.410	71,883	2.3974	0.00%
2016-02-16	0	3.830	3.660	3.990	-	-	0	0	-	2.398	2.291	2.498	-	-	0	-	0.00%
2016-02-15	0	3.830	3.840	3.860	-	-	0	0	-	2.398	2.404	2.416	-	-	0	-	0.79%
2016-02-12	0	3.800	3.700	3.800	3.850	3.900	29,000	111,870	3.8576	2.379	2.316	2.379	2.410	2.441	46,325	2.4149	-1.30%
2016-02-11	0	3.850	3.400	3.890	3.850	3.850	4,000	15,400	3.8500	2.410	2.128	2.435	2.410	2.410	6,390	2.4102	0.52%
2016-02-05	0	3.830	3.830	3.940	-	-	30	107	3.5667	2.398	2.398	2.466	-	-	48	2.2328	0.26%
2016-02-04	0	3.820	3.800	3.820	3.820	3.830	3,000	11,470	3.8233	2.391	2.379	2.391	2.391	2.398	4,792	2.3935	1.06%
2016-02-03	0	3.780	3.770	3.780	3.700	3.780	37,000	138,220	3.7357	2.366	2.360	2.366	2.316	2.366	59,104	2.3386	0.53%
2016-02-02	0	3.760	3.760	3.780	3.690	3.780	225,000	836,210	3.7165	2.354	2.354	2.366	2.310	2.366	359,417	2.3266	-0.53%
2016-02-01	0	3.780	3.680	3.780	3.800	3.800	41,000	155,800	3.8000	2.366	2.304	2.366	2.379	2.379	65,494	2.3789	-0.53%
2016-01-29	0	3.800	3.790	3.810	3.720	3.800	176,000	652,070	3.7049	2.379	2.373	2.385	2.329	2.379	281,144	2.3193	1.88%
2016-01-28	0	3.730	3.720	3.730	3.630	3.780	57,000	212,930	3.7356	2.335	2.329	2.335	2.272	2.366	91,052	2.3385	-1.32%
2016-01-27	0	3.780	3.710	3.780	3.860	3.860	15,000	57,900	3.8600	2.366	2.323	2.366	2.416	2.416	23,961	2.4164	1.34%
2016-01-26	0	3.730	3.680	3.730	3.700	3.750	43,000	159,810	3.7165	2.335	2.304	2.335	2.316	2.348	68,688	2.3266	-1.32%
2016-01-25	0	3.780	3.780	3.800	3.710	3.860	88,000	334,370	3.7997	2.366	2.366	2.379	2.323	2.416	140,572	2.3786	-1.56%
2016-01-22	0	3.840	3.840	3.850	3.750	3.850	13,869,000	48,563,130	3.5016	2.404	2.404	2.410	2.348	2.410	22,154,436	2.1920	-0.52%
2016-01-21	0	3.860	3.760	3.860	3.750	3.880	94,000	359,730	3.8269	2.416	2.354	2.416	2.348	2.429	150,156	2.3957	-1.03%
2016-01-20	0	3.900	3.880	3.900	3.890	3.900	13,000	50,680	3.8985	2.441	2.429	2.441	2.435	2.441	20,766	2.4405	-0.26%
2016-01-19	0	3.910	3.890	3.910	3.850	3.950	49,000	191,950	3.9173	2.448	2.435	2.448	2.410	2.473	78,273	2.4523	1.03%
2016-01-18	0	3.870	3.840	3.880	3.810	3.900	83,000	317,890	3.8300	2.423	2.404	2.429	2.385	2.441	132,585	2.3976	-3.49%
2016-01-15	0	4.010	3.990	4.010	4.000	4.010	53,000	212,170	4.0032	2.510	2.498	2.510	2.504	2.510	84,663	2.5061	-0.25%
2016-01-14	0	4.020	3.910	4.020	3.950	4.020	94,000	375,850	3.9984	2.517	2.448	2.517	2.473	2.517	150,156	2.5031	-0.50%
2016-01-13	0	4.040	3.960	4.040	3.860	4.050	81,000	323,040	3.9881	2.529	2.479	2.529	2.416	2.535	129,390	2.4966	1.00%
2016-01-12	0	4.000	3.930	4.090	3.950	4.100	94,000	373,890	3.9776	2.504	2.460	2.560	2.473	2.567	150,156	2.4900	-1.96%
2016-01-11	0	4.080	4.010	4.080	-	-	0	0	-	2.554	2.510	2.554	-	-	0	-	-1.45%
2016-01-08	0	4.140	4.070	4.140	4.060	4.140	31,000	127,620	4.1168	2.592	2.548	2.592	2.542	2.592	49,520	2.5772	0.00%
2016-01-07	0	4.140	4.040	4.140	4.010	4.140	47,000	192,340	4.0923	2.592	2.529	2.592	2.510	2.592	75,078	2.5619	0.00%
2016-01-06	0	4.140	4.140	4.200	4.140	4.200	15,000	62,220	4.1480	2.592	2.592	2.629	2.592	2.629	23,961	2.5967	-2.59%
2016-01-05	0	4.250	4.240	4.250	4.190	4.280	27,000	114,340	4.2348	2.661	2.654	2.661	2.623	2.679	43,130	2.6511	0.24%
2016-01-04	0	4.240	4.240	4.250	4.210	4.260	86,000	365,840	4.2540	2.654	2.654	2.661	2.636	2.667	137,377	2.6630	-3.20%
2015-12-31	0	4.380	4.380	4.450	4.260	4.380	69,500	301,450	4.3374	2.742	2.742	2.786	2.667	2.742	111,020	2.7153	0.23%
2015-12-30	0	4.370	4.340	4.370	4.250	4.370	136,000	585,400	4.3044	2.736	2.717	2.736	2.661	2.736	217,247	2.6946	0.69%
2015-12-29	0	4.340	4.320	4.340	4.270	4.350	46,000	199,160	4.3296	2.717	2.704	2.717	2.673	2.723	73,481	2.7104	-0.46%
2015-12-28	0	4.360	4.320	4.380	4.320	4.410	41,000	179,710	4.3832	2.729	2.704	2.742	2.704	2.761	65,494	2.7439	-1.13%
2015-12-24	0	4.410	4.410	4.450	4.340	4.400	28,000	123,140	4.3979	2.761	2.761	2.786	2.717	2.754	44,727	2.7531	0.23%
2015-12-23	0	4.400	4.390	4.400	4.380	4.490	45,100	198,578	4.4031	2.754	2.748	2.754	2.742	2.811	72,043	2.7564	-1.12%
2015-12-22	0	4.450	4.440	4.450	4.360	4.490	77,000	341,350	4.4331	2.786	2.780	2.786	2.729	2.811	123,000	2.7752	0.23%
2015-12-21	0	4.440	4.320	4.450	-	-	0	0	-	2.780	2.704	2.786	-	-	0	-	0.00%
2015-12-18	0	4.440	4.440	4.450	4.310	4.450	40,000	177,530	4.4383	2.780	2.780	2.786	2.698	2.786	63,896	2.7784	0.23%
2015-12-17	0	4.430	4.340	4.430	-	-	0	0	-	2.773	2.717	2.773	-	-	0	-	0.00%
2015-12-16	0	4.430	4.430	4.450	-	-	0	0	-	2.773	2.773	2.786	-	-	0	-	0.45%
2015-12-15	0	4.410	4.410	4.430	-	-	0	0	-	2.761	2.761	2.773	-	-	0	-	0.46%
2015-12-14	0	4.390	4.300	4.390	4.200	4.440	229,745	985,986	4.2917	2.748	2.692	2.748	2.629	2.780	366,996	2.6866	0.00%
2015-12-11	0	4.390	4.260	4.390	-	-	0	0	-	2.748	2.667	2.748	-	-	0	-	-0.23%
2015-12-10	0	4.400	4.330	4.400	-	-	0	0	-	2.754	2.711	2.754	-	-	0	-	0.00%
2015-12-09	0	4.400	4.340	4.430	4.330	4.400	25,000	109,910	4.3964	2.754	2.717	2.773	2.711	2.754	39,935	2.7522	-0.45%
2015-12-08	0	4.420	4.350	4.420	-	-	0	0	-	2.767	2.723	2.767	-	-	0	-	-0.23%
2015-12-07	0	4.430	4.360	4.430	4.420	4.430	20,000	88,580	4.4290	2.773	2.729	2.773	2.767	2.773	31,948	2.7726	0.23%
2015-12-04	0	4.420	4.350	4.430	4.400	4.420	6,000	26,440	4.4067	2.767	2.723	2.773	2.754	2.767	9,584	2.7586	-0.23%
2015-12-03	0	4.430	4.380	4.430	4.420	4.430	3,000	13,280	4.4267	2.773	2.742	2.773	2.767	2.773	4,792	2.7712	0.00%
2015-12-02	0	4.430	4.420	4.430	4.420	4.460	287,000	1,274,610	4.4411	2.773	2.767	2.773	2.767	2.792	458,456	2.7802	-0.45%
2015-12-01	0	4.450	4.440	4.450	4.450	4.450	26,000	115,700	4.4500	2.786	2.780	2.786	2.786	2.786	41,533	2.7858	0.00%
2015-11-30	0	4.450	4.390	4.450	-	-	0	0	-	2.786	2.748	2.786	-	-	0	-	-0.89%
2015-11-27	0	4.490	4.450	4.490	4.410	4.500	37,000	165,610	4.4759	2.811	2.786	2.811	2.761	2.817	59,104	2.8020	0.45%
2015-11-26	0	4.470	4.420	4.470	4.400	4.490	37,000	165,380	4.4697	2.798	2.767	2.798	2.754	2.811	59,104	2.7981	-0.45%
2015-11-25	0	4.490	4.490	4.500	4.420	4.500	35,000	157,420	4.4977	2.811	2.811	2.817	2.767	2.817	55,909	2.8156	-0.22%
2015-11-24	0	4.500	4.400	4.500	4.490	4.500	6,000	26,990	4.4983	2.817	2.754	2.817	2.811	2.817	9,584	2.8160	0.00%
2015-11-23	0	4.500	4.490	4.600	4.350	4.510	150,034	673,260	4.4874	2.817	2.811	2.880	2.723	2.823	239,665	2.8092	0.22%
2015-11-20	0	4.490	4.370	4.490	4.490	4.490	1,000	4,490	4.4900	2.811	2.736	2.811	2.811	2.811	1,597	2.8108	-0.22%
2015-11-19	0	4.500	4.450	4.500	4.500	4.500	23,000	103,500	4.5000	2.817	2.786	2.817	2.817	2.817	36,740	2.8171	0.00%
2015-11-18	0	4.500	4.490	4.500	4.490	4.520	160,000	720,040	4.5003	2.817	2.811	2.817	2.811	2.830	255,585	2.8172	-2.81%
2015-11-17	0	4.630	4.620	4.630	4.490	4.630	73,000	329,670	4.5160	2.898	2.892	2.898	2.811	2.898	116,611	2.8271	2.21%
2015-11-16	0	4.530	4.520	4.550	4.300	4.540	6,381,638	28,083,147	4.4006	2.836	2.830	2.848	2.692	2.842	10,194,072	2.7549	-0.44%
2015-11-13	0	4.550	4.510	4.550	4.550	4.550	1,000	4,550	4.5500	2.848	2.823	2.848	2.848	2.848	1,597	2.8484	0.00%
2015-11-12	0	4.550	4.530	4.550	4.550	4.600	32,000	145,700	4.5531	2.848	2.836	2.848	2.848	2.880	51,117	2.8503	0.00%
2015-11-11	0	4.550	4.520	4.550	4.580	4.580	5,000	22,900	4.5800	2.848	2.830	2.848	2.867	2.867	7,987	2.8671	-1.09%
2015-11-10	0	4.600	4.590	4.600	4.570	4.600	14,000	64,340	4.5957	2.880	2.873	2.880	2.861	2.880	22,364	2.8770	-0.43%
2015-11-09	0	4.620	4.600	4.630	4.550	4.620	62,000	285,950	4.6121	2.892	2.880	2.898	2.848	2.892	99,039	2.8872	-0.43%
2015-11-06	0	4.640	4.640	4.650	4.500	4.650	197,000	905,560	4.5968	2.905	2.905	2.911	2.817	2.911	314,689	2.8776	0.00%
2015-11-05	0	4.640	4.510	4.640	4.620	4.640	17,000	78,600	4.6235	2.905	2.823	2.905	2.892	2.905	27,156	2.8944	-0.22%
2015-11-04	0	4.650	4.620	4.650	4.610	4.650	13,500	62,355	4.6189	2.911	2.892	2.911	2.886	2.911	21,565	2.8915	0.43%
2015-11-03	0	4.630	4.580	4.630	-	-	0	0	-	2.898	2.867	2.898	-	-	0	-	0.00%
2015-11-02	0	4.630	4.560	4.630	4.630	4.660	34,000	157,480	4.6318	2.898	2.855	2.898	2.898	2.917	54,312	2.8996	-0.43%
2015-10-30	0	4.650	4.640	4.650	4.650	4.650	1,000	4,650	4.6500	2.911	2.905	2.911	2.911	2.911	1,597	2.9110	0.00%
2015-10-29	0	4.650	4.620	4.650	4.650	4.700	53,000	246,530	4.6515	2.911	2.892	2.911	2.911	2.942	84,663	2.9119	-0.64%
2015-10-28	0	4.680	4.670	4.680	4.640	4.680	110,031	513,072	4.6630	2.930	2.923	2.930	2.905	2.930	175,764	2.9191	0.00%
2015-10-27	0	4.680	4.620	4.680	4.670	4.680	21,000	98,220	4.6771	2.930	2.892	2.930	2.923	2.930	33,546	2.9280	-0.43%
2015-10-26	0	4.700	4.690	4.700	4.690	4.720	100,000	470,270	4.7027	2.942	2.936	2.942	2.936	2.955	159,741	2.9440	0.43%
2015-10-23	0	4.680	4.630	4.680	4.600	4.680	164,000	762,410	4.6488	2.930	2.898	2.930	2.880	2.930	261,975	2.9102	0.00%
2015-10-22	0	4.680	4.620	4.680	4.630	4.680	57,000	266,210	4.6704	2.930	2.892	2.930	2.898	2.930	91,052	2.9237	0.00%
2015-10-20	0	4.680	4.660	4.680	4.640	4.680	79,000	369,165	4.6730	2.930	2.917	2.930	2.905	2.930	126,195	2.9254	0.00%
2015-10-19	0	4.680	4.670	4.680	4.670	4.740	25,000	117,020	4.6808	2.930	2.923	2.930	2.923	2.967	39,935	2.9302	-0.21%
2015-10-16	0	4.690	4.640	4.690	4.600	4.690	469,000	2,160,400	4.6064	2.936	2.905	2.936	2.880	2.936	749,184	2.8837	1.74%
2015-10-15	0	4.610	4.550	4.610	4.500	4.610	121,100	554,524	4.5791	2.886	2.848	2.886	2.817	2.886	193,446	2.8666	1.10%
2015-10-14	0	4.560	4.550	4.570	4.330	4.570	13,000	58,490	4.4992	2.855	2.848	2.861	2.711	2.861	20,766	2.8166	0.22%
2015-10-13	0	4.550	4.530	4.550	4.420	4.590	791,000	3,535,390	4.4695	2.848	2.836	2.848	2.767	2.873	1,263,549	2.7980	1.11%
2015-10-12	0	4.500	4.420	4.500	4.420	4.600	65,333,000	261,512,480	4.0028	2.817	2.767	2.817	2.767	2.880	104,363,383	2.5058	2.27%
2015-10-09	0	4.400	4.390	4.400	4.350	4.450	96,000	421,540	4.3910	2.754	2.748	2.754	2.723	2.786	153,351	2.7489	1.85%
2015-10-08	0	4.320	4.250	4.320	4.220	4.340	53,000	226,780	4.2789	2.704	2.661	2.704	2.642	2.717	84,663	2.6786	-1.82%
2015-10-07	0	4.400	4.310	4.400	4.380	4.490	20,000	88,290	4.4145	2.754	2.698	2.754	2.742	2.811	31,948	2.7635	0.00%
2015-10-06	0	4.400	4.350	4.400	4.390	4.450	10,000	44,130	4.4130	2.754	2.723	2.754	2.748	2.786	15,974	2.7626	1.15%
2015-10-05	0	4.350	4.330	4.380	4.320	4.430	93,000	402,690	4.3300	2.723	2.711	2.742	2.704	2.773	148,559	2.7106	-1.81%
2015-10-02	0	4.430	4.310	4.430	4.220	4.430	483,000	2,075,770	4.2977	2.773	2.698	2.773	2.642	2.773	771,548	2.6904	3.99%
2015-09-30	0	4.260	4.260	4.490	4.160	4.460	724,000	3,020,200	4.1715	2.667	2.667	2.811	2.604	2.792	1,156,523	2.6114	0.47%
2015-09-29	0	4.240	4.160	4.250	-	-	0	0	-	2.654	2.604	2.661	-	-	0	-	-0.93%
2015-09-25	0	4.280	4.180	4.280	4.180	4.400	17,000	72,550	4.2676	2.679	2.617	2.679	2.617	2.754	27,156	2.6716	0.71%
2015-09-24	0	4.250	4.160	4.290	4.160	4.290	5,000	21,190	4.2380	2.661	2.604	2.686	2.604	2.686	7,987	2.6530	0.00%
2015-09-23	0	4.250	4.250	4.310	4.150	4.310	139,000	584,940	4.2082	2.661	2.661	2.698	2.598	2.698	222,040	2.6344	-1.39%
2015-09-22	0	4.310	4.260	4.310	-	-	0	0	-	2.698	2.667	2.698	-	-	0	-	0.00%
2015-09-21	0	4.310	4.250	4.310	-	-	0	0	-	2.698	2.661	2.698	-	-	0	-	-0.23%
2015-09-18	0	4.320	4.260	4.320	4.320	4.320	18,000	77,760	4.3200	2.704	2.667	2.704	2.704	2.704	28,753	2.7044	0.47%
2015-09-17	0	4.300	4.300	4.310	4.250	4.320	60,000	256,040	4.2673	2.692	2.692	2.698	2.661	2.704	95,844	2.6714	0.23%
2015-09-16	0	4.290	4.220	4.310	4.170	4.320	173,000	737,350	4.2621	2.686	2.642	2.698	2.610	2.704	276,351	2.6682	1.18%
2015-09-15	0	4.240	4.160	4.240	4.200	4.250	12,000	50,870	4.2392	2.654	2.604	2.654	2.629	2.661	19,169	2.6538	-0.24%
2015-09-14	0	4.250	4.150	4.250	-	-	0	0	-	2.661	2.598	2.661	-	-	0	-	0.00%
2015-09-11	0	4.250	4.160	4.250	4.250	4.250	2,000	8,500	4.2500	2.661	2.604	2.661	2.661	2.661	3,195	2.6606	0.47%
2015-09-10	0	4.230	4.170	4.230	4.160	4.280	13,000	54,860	4.2200	2.648	2.610	2.648	2.604	2.679	20,766	2.6418	-0.24%
2015-09-09	0	4.240	4.210	4.240	4.150	4.250	46,000	194,280	4.2235	2.654	2.636	2.654	2.598	2.661	73,481	2.6440	0.95%
2015-09-08	0	4.200	4.090	4.210	4.030	4.250	271,000	1,125,270	4.1523	2.629	2.560	2.636	2.523	2.661	432,897	2.5994	1.20%
2015-09-07	0	4.150	4.150	4.170	4.000	4.200	43,000	177,040	4.1172	2.598	2.598	2.610	2.504	2.629	68,688	2.5774	0.00%
2015-09-04	0	4.150	4.010	4.250	4.010	4.270	91,000	375,240	4.1235	2.598	2.510	2.661	2.510	2.673	145,364	2.5814	-3.04%
2015-09-02	0	4.280	4.200	4.280	4.200	4.300	11,000	46,390	4.2173	2.679	2.629	2.679	2.629	2.692	17,571	2.6401	-0.47%
2015-09-01	0	4.300	4.200	4.300	-	-	0	0	-	2.692	2.629	2.692	-	-	0	-	-2.27%
2015-08-31	0	4.400	4.310	4.390	4.200	4.420	114,000	498,560	4.3733	2.754	2.698	2.748	2.629	2.767	182,104	2.7378	-1.57%
2015-08-28	0	4.470	4.640	5.190	4.060	4.470	42,000	177,470	4.2255	2.798	2.905	3.249	2.542	2.798	67,091	2.6452	6.94%
2015-08-27	0	4.180	4.100	4.180	4.000	4.180	38,000	152,550	4.0145	2.617	2.567	2.617	2.504	2.617	60,701	2.5131	4.50%
2015-08-26	0	4.000	4.000	4.070	3.920	4.070	118,000	471,700	3.9975	2.504	2.504	2.548	2.454	2.548	188,494	2.5025	0.00%
2015-08-25	0	4.000	3.960	4.000	3.810	4.000	248,000	971,660	3.9180	2.504	2.479	2.504	2.385	2.504	396,157	2.4527	-1.48%
2015-08-24	0	4.060	4.040	4.080	3.980	4.060	100,000	402,350	4.0235	2.542	2.529	2.554	2.492	2.542	159,741	2.5188	-3.33%
2015-08-21	0	4.200	4.150	4.200	4.150	4.250	261,416	1,094,189	4.1856	2.629	2.598	2.629	2.598	2.661	417,588	2.6203	-1.87%
2015-08-20	0	4.280	4.120	4.280	4.250	4.320	523,000	2,226,650	4.2575	2.679	2.579	2.679	2.661	2.704	835,444	2.6652	-2.51%
2015-08-19	0	4.390	4.320	4.390	4.360	4.460	299,000	1,305,380	4.3658	2.748	2.704	2.748	2.729	2.792	477,625	2.7331	-1.35%
2015-08-18	0	4.450	4.280	4.450	4.450	4.460	10,000	44,500	4.4500	2.786	2.679	2.786	2.786	2.792	15,974	2.7858	1.14%
2015-08-17	0	4.400	4.400	4.460	4.270	4.430	40,000	175,690	4.3923	2.754	2.754	2.792	2.673	2.773	63,896	2.7496	-0.68%
2015-08-14	0	4.430	4.430	4.450	4.410	4.420	2,000	8,830	4.4150	2.773	2.773	2.786	2.761	2.767	3,195	2.7639	0.68%
2015-08-13	0	4.400	4.360	4.400	4.290	4.560	121,000	525,670	4.3444	2.754	2.729	2.754	2.686	2.855	193,286	2.7196	1.15%
2015-08-12	0	4.350	4.330	4.360	4.290	4.400	79,000	341,770	4.3262	2.723	2.711	2.729	2.686	2.754	126,195	2.7083	-1.14%
2015-08-11	0	4.400	4.340	4.430	4.370	4.430	64,000	281,530	4.3989	2.754	2.717	2.773	2.736	2.773	102,234	2.7538	0.00%
2015-08-10	0	4.400	4.380	4.400	4.370	4.420	121,000	530,600	4.3851	2.754	2.742	2.754	2.736	2.767	193,286	2.7452	0.69%
2015-08-07	0	4.370	4.360	4.400	4.320	4.510	1,682,000	7,345,850	4.3673	2.736	2.729	2.754	2.704	2.823	2,686,838	2.7340	-4.17%
2015-08-06	0	4.560	4.540	4.560	4.500	4.560	17,000	77,150	4.5382	2.855	2.842	2.855	2.817	2.855	27,156	2.8410	0.00%
2015-08-05	0	4.560	4.560	4.580	-	-	1,000	4,560	4.5600	2.855	2.855	2.867	-	-	1,597	2.8546	0.00%
2015-08-04	0	4.560	4.580	4.630	4.530	4.580	56,000	255,600	4.5643	2.855	2.867	2.898	2.836	2.867	89,455	2.8573	0.66%
2015-08-03	0	4.530	4.520	4.630	4.530	4.640	144,000	661,950	4.5969	2.836	2.830	2.898	2.836	2.905	230,027	2.8777	-2.37%
2015-07-31	0	4.640	4.630	4.640	4.570	4.640	22,000	100,940	4.5882	2.905	2.898	2.905	2.861	2.905	35,143	2.8723	1.53%
2015-07-30	0	4.570	4.570	4.600	4.530	4.650	328,000	1,506,030	4.5916	2.861	2.861	2.880	2.836	2.911	523,949	2.8744	1.33%
2015-07-29	0	4.510	4.500	4.510	4.490	4.520	55,000	247,740	4.5044	2.823	2.817	2.823	2.811	2.830	87,857	2.8198	0.67%
2015-07-28	0	4.480	4.440	4.480	4.430	4.600	191,000	855,900	4.4812	2.805	2.780	2.805	2.773	2.880	305,105	2.8053	1.36%
2015-07-27	0	4.420	4.420	4.450	4.420	4.500	269,400	1,202,830	4.4648	2.767	2.767	2.786	2.767	2.817	430,341	2.7951	-1.78%
2015-07-24	0	4.500	4.490	4.500	4.480	4.520	106,000	476,880	4.4989	2.817	2.811	2.817	2.805	2.830	169,325	2.8164	-0.22%
2015-07-23	0	4.510	4.500	4.510	4.470	4.520	97,000	437,750	4.5129	2.823	2.817	2.823	2.798	2.830	154,948	2.8251	0.00%
2015-07-22	0	4.510	4.500	4.520	4.510	4.580	215,500	973,605	4.5179	2.823	2.817	2.830	2.823	2.867	344,241	2.8283	-1.10%
2015-07-21	0	4.560	4.560	4.590	4.500	4.600	194,000	884,440	4.5590	2.855	2.855	2.873	2.817	2.880	309,897	2.8540	0.22%
2015-07-20	0	4.550	4.540	4.550	4.490	4.550	1,177,000	5,295,120	4.4988	2.848	2.842	2.848	2.811	2.848	1,880,148	2.8163	1.11%
2015-07-17	0	4.500	4.500	4.530	4.430	4.540	189,000	849,880	4.4967	2.817	2.817	2.836	2.773	2.842	301,910	2.8150	1.12%
2015-07-16	0	4.450	4.450	4.500	4.380	4.500	508,000	2,241,820	4.4130	2.786	2.786	2.817	2.742	2.817	811,483	2.7626	0.45%
2015-07-15	0	4.430	4.410	4.440	4.400	4.500	109,000	482,140	4.4233	2.773	2.761	2.780	2.754	2.817	174,117	2.7691	-0.45%
2015-07-14	0	4.450	4.440	4.450	4.440	4.500	96,036	428,478	4.4616	2.786	2.780	2.786	2.780	2.817	153,409	2.7931	-0.67%
2015-07-13	0	4.480	4.480	4.490	4.390	4.490	234,000	1,038,750	4.4391	2.805	2.805	2.811	2.748	2.811	373,793	2.7789	0.90%
2015-07-10	0	4.440	4.430	4.450	4.310	4.510	1,537,000	6,790,830	4.4182	2.780	2.773	2.786	2.698	2.823	2,455,214	2.7659	1.37%
2015-07-09	0	4.380	4.320	4.370	3.720	4.650	1,232,100	5,305,170	4.3058	2.742	2.704	2.736	2.329	2.911	1,968,165	2.6955	6.05%
2015-07-08	0	4.130	4.040	4.180	3.950	4.360	1,517,034	6,105,822	4.0248	2.585	2.529	2.617	2.473	2.729	2,423,321	2.5196	-7.19%
2015-07-07	0	4.450	4.420	4.450	4.360	4.460	597,000	2,637,280	4.4176	2.786	2.767	2.786	2.729	2.792	953,652	2.7655	-1.55%
2015-07-06	0	4.520	4.520	4.530	4.270	4.730	776,000	3,518,130	4.5337	2.830	2.830	2.836	2.673	2.961	1,239,588	2.8381	-4.24%
2015-07-03	0	4.720	4.680	4.720	4.670	4.790	729,000	3,430,960	4.7064	2.955	2.930	2.955	2.923	2.999	1,164,510	2.9463	-2.07%
2015-07-02	0	4.820	4.800	4.840	4.790	4.850	142,000	685,420	4.8269	3.017	3.005	3.030	2.999	3.036	226,832	3.0217	-1.23%
2015-06-30	0	4.880	4.860	4.870	4.720	4.900	786,000	3,766,055	4.7914	3.055	3.042	3.049	2.955	3.067	1,255,562	2.9995	-0.20%
2015-06-29	0	4.890	4.850	4.890	4.830	5.070	2,650,000	12,995,080	4.9038	3.061	3.036	3.061	3.024	3.174	4,233,128	3.0699	-1.21%
2015-06-26	0	4.950	4.940	4.950	4.940	5.230	15,167,900	76,987,886	5.0757	3.099	3.093	3.099	3.093	3.274	24,229,308	3.1775	-1.59%
2015-06-25	1	-	-	-	-	-	0	0	-	3.149	-	-	-	-	0	-	0.00%
2015-06-24	0	5.030	4.980	5.030	4.840	5.050	2,826,000	14,061,600	4.9758	3.149	3.118	3.149	3.030	3.161	4,514,272	3.1149	2.44%
2015-06-23	0	4.910	4.870	4.910	4.900	4.920	60,000	294,620	4.9103	3.074	3.049	3.074	3.067	3.080	95,844	3.0739	0.20%
2015-06-22	0	4.900	4.880	4.910	4.830	4.930	198,395	963,692	4.8574	3.067	3.055	3.074	3.024	3.086	316,918	3.0408	0.20%
2015-06-19	0	4.890	4.820	4.830	4.810	4.920	369,000	1,789,480	4.8495	3.061	3.017	3.024	3.011	3.080	589,443	3.0359	-0.41%
2015-06-18	0	4.910	4.890	4.920	4.800	4.930	124,000	603,080	4.8635	3.074	3.061	3.080	3.005	3.086	198,078	3.0447	-0.41%
2015-06-17	0	4.930	4.900	4.910	4.910	4.950	134,000	660,800	4.9313	3.086	3.067	3.074	3.074	3.099	214,053	3.0871	-0.60%
2015-06-16	0	4.960	4.960	4.980	4.910	4.990	3,497,600	17,331,120	4.9551	3.105	3.105	3.118	3.074	3.124	5,587,090	3.1020	-0.60%
2015-06-15	0	4.990	4.960	4.990	4.950	4.990	212,000	1,054,640	4.9747	3.124	3.105	3.124	3.099	3.124	338,650	3.1142	1.22%
2015-06-12	0	4.930	4.930	4.950	4.910	4.970	1,288,000	6,356,410	4.9351	3.086	3.086	3.099	3.074	3.111	2,057,460	3.0894	-0.60%
2015-06-11	0	4.960	4.960	4.970	4.900	5.000	313,661	1,557,665	4.9661	3.105	3.105	3.111	3.067	3.130	501,044	3.1088	-0.20%
2015-06-10	0	4.970	4.920	4.970	4.910	5.000	2,361,000	11,772,800	4.9864	3.111	3.080	3.111	3.074	3.130	3,771,478	3.1215	1.22%
2015-06-09	0	4.910	4.890	4.930	4.880	5.000	1,355,000	6,706,520	4.9495	3.074	3.061	3.086	3.055	3.130	2,164,486	3.0984	-0.41%
2015-06-08	0	4.930	4.930	4.960	4.910	4.950	823,000	4,048,520	4.9192	3.086	3.086	3.105	3.074	3.099	1,314,666	3.0795	-0.40%
2015-06-05	0	4.950	4.950	4.990	4.940	5.020	173,000	859,170	4.9663	3.099	3.099	3.124	3.093	3.143	276,351	3.1090	-0.80%
2015-06-04	0	4.990	4.970	5.000	4.940	5.040	64,000	319,750	4.9961	3.124	3.111	3.130	3.093	3.155	102,234	3.1276	0.20%
2015-06-03	0	4.980	4.980	4.990	4.900	5.020	1,248,051	6,248,020	5.0062	3.118	3.118	3.124	3.067	3.143	1,993,645	3.1340	-0.99%
2015-06-02	0	5.030	5.030	5.040	5.000	5.040	179,000	898,130	5.0175	3.149	3.149	3.155	3.130	3.155	285,936	3.1410	0.80%
2015-06-01	0	5.090	5.080	5.100	4.980	5.240	1,480,178	7,524,168	5.0833	3.124	3.118	3.130	3.056	3.216	2,411,830	3.1197	1.80%
2015-05-29	0	5.000	4.990	5.000	4.970	5.030	543,000	2,713,380	4.9970	3.069	3.062	3.069	3.050	3.087	884,775	3.0667	-0.99%
2015-05-28	0	5.050	5.030	5.060	5.010	5.080	475,000	2,400,470	5.0536	3.099	3.087	3.105	3.075	3.118	773,974	3.1015	-0.59%
2015-05-27	0	5.080	5.060	5.080	5.040	5.100	235,000	1,188,990	5.0595	3.118	3.105	3.118	3.093	3.130	382,913	3.1051	0.20%
2015-05-26	0	5.070	5.060	5.080	5.040	5.160	1,187,000	6,036,750	5.0857	3.112	3.105	3.118	3.093	3.167	1,934,120	3.1212	1.60%
2015-05-22	0	4.990	4.960	5.000	4.900	5.050	2,619,000	13,039,140	4.9787	3.062	3.044	3.069	3.007	3.099	4,267,448	3.0555	2.04%
2015-05-21	0	4.890	4.890	4.900	4.860	4.970	1,508,000	7,452,500	4.9420	3.001	3.001	3.007	2.983	3.050	2,457,164	3.0330	-1.61%
2015-05-20	0	4.970	4.970	5.000	4.900	5.010	255,400	1,269,154	4.9693	3.050	3.050	3.069	3.007	3.075	416,154	3.0497	-0.20%
2015-05-19	0	4.980	4.970	4.980	4.930	5.030	93,220	464,610	4.9840	3.056	3.050	3.056	3.026	3.087	151,894	3.0588	-0.60%
2015-05-18	0	5.010	5.010	5.030	4.970	5.080	278,200	1,399,885	5.0319	3.075	3.075	3.087	3.050	3.118	453,304	3.0882	-0.40%
2015-05-15	0	5.030	5.000	5.030	5.000	5.040	370,000	1,861,500	5.0311	3.087	3.069	3.087	3.069	3.093	602,885	3.0877	0.40%
2015-05-14	0	5.010	5.000	5.010	4.980	5.070	121,000	606,360	5.0112	3.075	3.069	3.075	3.056	3.112	197,160	3.0755	-0.99%
2015-05-13	0	5.060	5.040	5.070	4.890	5.110	1,562,000	7,856,830	5.0300	3.105	3.093	3.112	3.001	3.136	2,545,153	3.0870	-0.39%
2015-05-12	0	5.080	5.070	5.100	5.020	5.100	155,000	785,570	5.0682	3.118	3.112	3.130	3.081	3.130	252,560	3.1104	0.00%
2015-05-11	0	5.080	5.080	5.090	4.960	5.270	3,847,880	19,384,384	5.0377	3.118	3.118	3.124	3.044	3.234	6,269,809	3.0917	2.42%
2015-05-08	0	4.960	4.930	4.960	4.900	5.000	184,000	910,290	4.9472	3.044	3.026	3.044	3.007	3.069	299,813	3.0362	-0.60%
2015-05-07	0	4.990	4.970	5.000	4.960	5.020	370,000	1,842,880	4.9808	3.062	3.050	3.069	3.044	3.081	602,885	3.0568	-1.96%
2015-05-06	0	5.090	5.090	5.100	5.040	5.170	1,451,438	7,362,673	5.0727	3.124	3.124	3.130	3.093	3.173	2,365,001	3.1132	-0.39%
2015-05-05	0	5.110	5.100	5.110	5.080	5.300	1,320,000	6,780,260	5.1366	3.136	3.130	3.136	3.118	3.253	2,150,833	3.1524	-1.73%
2015-05-04	0	5.200	5.200	5.250	5.190	5.320	2,248,086	11,731,807	5.2186	3.191	3.191	3.222	3.185	3.265	3,663,074	3.2027	1.36%
2015-04-30	0	5.130	5.130	5.150	5.070	5.140	864,720	4,401,507	5.0901	3.148	3.148	3.161	3.112	3.154	1,408,991	3.1239	0.39%
2015-04-29	0	5.110	5.110	5.130	5.070	5.130	793,350	4,036,614	5.0881	3.136	3.136	3.148	3.112	3.148	1,292,700	3.1226	0.39%
2015-04-28	0	5.090	5.080	5.090	5.080	5.130	999,880	5,094,176	5.0948	3.124	3.118	3.124	3.118	3.148	1,629,224	3.1268	-0.78%
2015-04-27	0	5.130	5.110	5.130	5.070	5.200	1,970,000	10,047,430	5.1002	3.148	3.136	3.148	3.112	3.191	3,209,955	3.1301	0.39%
2015-04-24	0	5.110	5.110	5.150	5.080	5.190	1,205,000	6,147,890	5.1020	3.136	3.136	3.161	3.118	3.185	1,963,450	3.1312	-0.97%
2015-04-23	0	5.160	5.130	5.160	5.010	5.180	304,441	1,561,815	5.1301	3.167	3.148	3.167	3.075	3.179	496,062	3.1484	0.58%
2015-04-22	0	5.130	5.120	5.130	5.100	5.180	249,244	1,279,881	5.1351	3.148	3.142	3.148	3.130	3.179	406,123	3.1515	0.39%
2015-04-21	0	5.110	5.100	5.110	5.100	5.210	456,436	2,337,821	5.1219	3.136	3.130	3.136	3.130	3.197	743,726	3.1434	0.20%
2015-04-20	0	5.100	5.090	5.100	5.050	5.280	1,255,230	6,474,751	5.1582	3.130	3.124	3.130	3.099	3.240	2,045,296	3.1657	1.19%
2015-04-17	0	5.040	5.040	5.060	5.010	5.180	166,645	846,705	5.0809	3.093	3.093	3.105	3.075	3.179	271,535	3.1182	0.00%
2015-04-16	0	5.040	5.010	5.040	4.980	5.080	239,400	1,204,696	5.0321	3.093	3.075	3.093	3.056	3.118	390,083	3.0883	1.00%
2015-04-15	0	4.990	4.980	4.990	4.960	5.000	110,880	552,970	4.9871	3.062	3.056	3.062	3.044	3.069	180,670	3.0607	0.81%
2015-04-14	0	4.950	4.940	5.020	4.910	5.080	664,000	3,307,300	4.9809	3.038	3.032	3.081	3.013	3.118	1,081,934	3.0568	0.61%
2015-04-13	0	4.920	4.890	4.920	4.820	4.980	1,194,000	5,814,640	4.8699	3.019	3.001	3.019	2.958	3.056	1,945,526	2.9887	2.07%
2015-04-10	0	4.820	4.820	4.830	4.770	4.980	344,000	1,675,130	4.8696	2.958	2.958	2.964	2.927	3.056	560,520	2.9885	-0.62%
2015-04-09	0	4.850	4.800	4.860	4.840	4.900	320,715	1,560,784	4.8666	2.977	2.946	2.983	2.970	3.007	522,579	2.9867	-1.02%
2015-04-08	0	4.900	4.840	4.900	4.840	4.960	158,255	769,894	4.8649	3.007	2.970	3.007	2.970	3.044	257,864	2.9857	1.24%
2015-04-02	0	4.840	4.780	4.840	4.840	4.850	8,000	38,730	4.8413	2.970	2.934	2.970	2.970	2.977	13,035	2.9712	0.00%
2015-04-01	0	4.840	4.820	4.840	4.780	4.850	106,000	507,990	4.7924	2.970	2.958	2.970	2.934	2.977	172,718	2.9411	-0.21%
2015-03-31	0	4.850	4.860	4.890	4.730	4.850	185,229	888,158	4.7949	2.977	2.983	3.001	2.903	2.977	301,816	2.9427	0.21%
2015-03-30	0	4.840	4.840	4.960	-	-	0	0	-	2.970	2.970	3.044	-	-	0	-	0.83%
2015-03-27	0	4.800	4.790	4.810	4.670	4.810	43,000	203,260	4.7270	2.946	2.940	2.952	2.866	2.952	70,065	2.9010	-0.41%
2015-03-26	0	4.820	4.820	4.830	4.730	4.820	25,600	122,774	4.7959	2.958	2.958	2.964	2.903	2.958	41,713	2.9433	0.00%
2015-03-25	0	4.820	4.680	4.820	4.810	4.820	27,000	129,480	4.7956	2.958	2.872	2.958	2.952	2.958	43,994	2.9431	0.21%
2015-03-24	0	4.810	4.740	4.810	4.780	4.970	77,000	373,610	4.8521	2.952	2.909	2.952	2.934	3.050	125,465	2.9778	0.84%
2015-03-23	0	4.770	4.740	4.780	4.690	4.790	263,500	1,238,445	4.7000	2.927	2.909	2.934	2.878	2.940	429,352	2.8845	-0.83%
2015-03-20	0	4.810	4.740	4.810	4.800	4.830	25,000	120,340	4.8136	2.952	2.909	2.952	2.946	2.964	40,735	2.9542	-0.41%
2015-03-19	0	4.830	4.800	4.830	4.800	4.900	56,400	272,330	4.8285	2.964	2.946	2.964	2.946	3.007	91,899	2.9634	0.00%
2015-03-18	0	4.830	4.750	4.840	4.830	4.850	27,000	130,710	4.8411	2.964	2.915	2.970	2.964	2.977	43,994	2.9711	-0.21%
2015-03-17	0	4.840	4.830	4.840	4.800	4.840	22,000	106,230	4.8286	2.970	2.964	2.970	2.946	2.970	35,847	2.9634	0.00%
2015-03-16	0	4.840	4.840	4.850	4.740	4.890	48,000	231,394	4.8207	2.970	2.970	2.977	2.909	3.001	78,212	2.9585	0.00%
2015-03-13	0	4.840	4.660	4.840	4.840	4.860	129,000	624,680	4.8425	2.970	2.860	2.970	2.970	2.983	210,195	2.9719	1.68%
2015-03-12	0	4.760	4.730	4.760	4.700	5.000	222,000	1,069,680	4.8184	2.921	2.903	2.921	2.884	3.069	361,731	2.9571	3.03%
2015-03-11	0	4.620	4.610	4.630	4.560	4.640	67,000	308,670	4.6070	2.835	2.829	2.842	2.799	2.848	109,171	2.8274	-0.22%
2015-03-10	0	4.630	4.600	4.640	4.620	4.650	110,000	509,720	4.6338	2.842	2.823	2.848	2.835	2.854	179,236	2.8438	-1.49%
2015-03-09	0	4.700	4.590	4.700	4.700	4.700	20,000	94,000	4.7000	2.884	2.817	2.884	2.884	2.884	32,588	2.8845	0.00%
2015-03-06	0	4.700	4.630	4.700	4.650	4.730	35,000	164,630	4.7037	2.884	2.842	2.884	2.854	2.903	57,030	2.8867	0.43%
2015-03-05	0	4.680	4.640	4.680	4.620	4.680	68,000	317,880	4.6747	2.872	2.848	2.872	2.835	2.872	110,800	2.8689	0.00%
2015-03-04	0	4.680	4.620	4.680	4.680	4.680	12,000	56,160	4.6800	2.872	2.835	2.872	2.872	2.872	19,553	2.8722	0.00%
2015-03-03	0	4.680	4.610	4.680	-	-	0	0	-	2.872	2.829	2.872	-	-	0	-	0.00%
2015-03-02	0	4.680	4.620	4.680	4.650	4.690	68,000	318,100	4.6779	2.872	2.835	2.872	2.854	2.878	110,800	2.8709	-0.21%
2015-02-27	0	4.690	4.680	4.780	4.600	4.690	23,000	106,750	4.6413	2.878	2.872	2.934	2.823	2.878	37,477	2.8484	1.08%
2015-02-26	0	4.640	4.520	4.640	4.590	4.640	89,000	410,090	4.6078	2.848	2.774	2.848	2.817	2.848	145,018	2.8279	-0.85%
2015-02-25	0	4.680	4.620	4.680	4.660	4.680	92,000	430,150	4.6755	2.872	2.835	2.872	2.860	2.872	149,907	2.8695	0.00%
2015-02-24	0	4.680	4.680	4.690	4.620	4.690	26,000	121,610	4.6773	2.872	2.872	2.878	2.835	2.878	42,365	2.8705	-0.43%
2015-02-23	0	4.700	4.690	4.700	4.700	4.700	26,000	122,200	4.7000	2.884	2.878	2.884	2.884	2.884	42,365	2.8845	0.00%
2015-02-18	0	4.700	4.700	4.740	4.700	4.900	43,000	204,390	4.7533	2.884	2.884	2.909	2.884	3.007	70,065	2.9171	-0.63%
2015-02-17	0	4.730	4.720	4.730	-	-	0	0	-	2.903	2.897	2.903	-	-	0	-	0.00%
2015-02-16	0	4.730	4.720	4.730	-	-	0	0	-	2.903	2.897	2.903	-	-	0	-	0.00%
2015-02-13	0	4.730	4.720	4.730	4.700	4.730	47,000	221,840	4.7200	2.903	2.897	2.903	2.884	2.903	76,583	2.8967	0.00%
2015-02-12	0	4.730	4.750	4.800	4.720	4.730	24,000	113,460	4.7275	2.903	2.915	2.946	2.897	2.903	39,106	2.9013	0.21%
2015-02-11	0	4.720	4.680	4.740	4.650	4.740	43,523	204,371	4.6957	2.897	2.872	2.909	2.854	2.909	70,917	2.8818	-0.84%
2015-02-10	0	4.760	4.750	4.790	4.700	4.810	130,000	621,110	4.7778	2.921	2.915	2.940	2.884	2.952	211,824	2.9322	-0.83%
2015-02-09	0	4.800	4.850	4.900	4.720	4.800	14,000	66,770	4.7693	2.946	2.977	3.007	2.897	2.946	22,812	2.9270	0.00%
2015-02-06	0	4.800	4.750	4.800	4.730	4.800	20,000	95,340	4.7670	2.946	2.915	2.946	2.903	2.946	32,588	2.9256	1.69%
2015-02-05	0	4.720	4.730	4.750	4.670	4.680	3,000	14,020	4.6733	2.897	2.903	2.915	2.866	2.872	4,888	2.8681	-0.63%
2015-02-04	0	4.750	4.750	4.790	4.720	4.800	42,000	200,890	4.7831	2.915	2.915	2.940	2.897	2.946	68,436	2.9355	-0.84%
2015-02-03	0	4.790	4.770	4.790	4.720	4.870	71,000	341,480	4.8096	2.940	2.927	2.940	2.897	2.989	115,689	2.9517	-0.62%
2015-02-02	0	4.820	4.820	4.830	4.800	4.830	29,000	139,720	4.8179	2.958	2.958	2.964	2.946	2.964	47,253	2.9568	0.42%
2015-01-30	0	4.800	4.800	4.870	4.700	4.800	41,289	196,723	4.7645	2.946	2.946	2.989	2.884	2.946	67,277	2.9241	1.05%
2015-01-29	0	4.750	4.720	4.750	4.750	4.750	30,000	142,500	4.7500	2.915	2.897	2.915	2.915	2.915	48,883	2.9151	0.00%
2015-01-28	0	4.750	4.720	4.750	4.750	4.790	92,000	438,700	4.7685	2.915	2.897	2.915	2.915	2.940	149,907	2.9265	-0.63%
2015-01-27	0	4.780	4.700	4.780	4.790	4.810	12,000	57,700	4.8083	2.934	2.884	2.934	2.940	2.952	19,553	2.9509	0.00%
2015-01-26	0	4.780	4.750	4.780	4.780	4.780	1,000	4,780	4.7800	2.934	2.915	2.934	2.934	2.934	1,629	2.9336	0.84%
2015-01-23	0	4.740	4.740	4.750	4.720	4.750	37,000	175,130	4.7332	2.909	2.909	2.915	2.897	2.915	60,289	2.9049	0.64%
2015-01-22	0	4.710	4.710	4.780	4.660	4.700	21,000	98,460	4.6886	2.891	2.891	2.934	2.860	2.884	34,218	2.8774	-0.21%
2015-01-21	0	4.720	4.720	4.730	4.640	4.730	22,000	102,630	4.6650	2.897	2.897	2.903	2.848	2.903	35,847	2.8630	-0.21%
2015-01-20	0	4.730	4.730	4.740	4.730	4.730	1,000	4,730	4.7300	2.903	2.903	2.909	2.903	2.903	1,629	2.9029	0.00%
2015-01-19	0	4.730	4.730	4.750	-	-	0	0	-	2.903	2.903	2.915	-	-	0	-	0.00%
2015-01-16	0	4.730	4.710	4.730	4.600	4.730	80,000	374,830	4.6854	2.903	2.891	2.903	2.823	2.903	130,354	2.8755	0.21%
2015-01-15	0	4.720	4.710	4.720	4.670	4.740	214,000	1,009,460	4.7171	2.897	2.891	2.897	2.866	2.909	348,696	2.8950	-1.67%
2015-01-14	0	4.800	4.800	4.810	4.740	4.810	49,000	233,550	4.7663	2.946	2.946	2.952	2.909	2.952	79,842	2.9252	-0.62%
2015-01-13	0	4.830	4.790	4.840	4.750	4.840	63,000	302,300	4.7984	2.964	2.940	2.970	2.915	2.970	102,653	2.9449	-1.02%
2015-01-12	0	4.880	4.840	4.880	4.810	4.880	66,000	319,250	4.8371	2.995	2.970	2.995	2.952	2.995	107,542	2.9686	-0.81%
2015-01-09	0	4.920	4.990	5.000	4.850	4.990	29,000	143,290	4.9410	3.019	3.062	3.069	2.977	3.062	47,253	3.0324	-0.40%
2015-01-08	0	4.940	4.940	4.990	-	-	0	0	-	3.032	3.032	3.062	-	-	0	-	0.41%
2015-01-07	0	4.920	4.920	4.930	4.900	4.900	3,000	14,700	4.9000	3.019	3.019	3.026	3.007	3.007	4,888	3.0072	0.00%
2015-01-06	0	4.920	4.870	4.930	4.920	4.920	190,000	934,800	4.9200	3.019	2.989	3.026	3.019	3.019	309,590	3.0195	0.00%
2015-01-05	0	4.920	4.850	4.920	4.900	4.920	38,000	186,360	4.9042	3.019	2.977	3.019	3.007	3.019	61,918	3.0098	0.00%
2015-01-02	0	4.920	4.850	4.920	4.920	4.920	56,000	275,520	4.9200	3.019	2.977	3.019	3.019	3.019	91,247	3.0195	0.41%
2014-12-31	0	4.900	4.900	4.950	4.900	4.980	102,000	500,210	4.9040	3.007	3.007	3.038	3.007	3.056	166,201	3.0097	-0.20%
2014-12-30	0	4.910	4.800	4.910	4.780	4.910	25,500	124,710	4.8906	3.013	2.946	3.013	2.934	3.013	41,550	3.0014	0.20%
2014-12-29	0	4.900	4.770	4.900	4.720	4.900	110,156	535,206	4.8586	3.007	2.927	3.007	2.897	3.007	179,490	2.9818	0.00%
2014-12-24	0	4.900	4.710	4.900	4.900	4.900	15,000	73,500	4.9000	3.007	2.891	3.007	3.007	3.007	24,441	3.0072	0.00%
2014-12-23	0	4.900	4.710	4.900	-	-	18,625	91,131	4.8929	3.007	2.891	3.007	-	-	30,348	3.0029	0.00%
2014-12-22	0	4.900	4.890	4.900	4.830	4.900	15,663	76,638	4.8929	3.007	3.001	3.007	2.964	3.007	25,522	3.0029	0.00%
2014-12-19	0	4.900	4.890	4.900	4.790	4.930	58,000	283,850	4.8940	3.007	3.001	3.007	2.940	3.026	94,506	3.0035	-1.80%
2014-12-18	0	4.990	4.950	4.990	4.990	5.030	37,000	184,900	4.9973	3.062	3.038	3.062	3.062	3.087	60,289	3.0669	0.00%
2014-12-17	0	4.990	4.950	4.990	-	-	0	0	-	3.062	3.038	3.062	-	-	0	-	-0.20%
2014-12-16	0	5.000	4.930	5.000	4.990	5.000	7,000	34,990	4.9986	3.069	3.026	3.069	3.062	3.069	11,406	3.0677	0.00%
2014-12-15	0	5.000	4.960	5.000	5.000	5.010	35,000	175,010	5.0003	3.069	3.044	3.069	3.069	3.075	57,030	3.0688	-0.40%
2014-12-12	0	5.020	5.000	5.050	-	-	0	0	-	3.081	3.069	3.099	-	-	0	-	0.00%
2014-12-11	0	5.020	5.000	5.020	-	-	0	0	-	3.081	3.069	3.081	-	-	0	-	-0.20%
2014-12-10	0	5.030	5.030	5.050	5.020	5.060	25,000	125,760	5.0304	3.087	3.087	3.099	3.081	3.105	40,735	3.0872	-0.59%
2014-12-09	0	5.060	5.000	5.080	-	-	0	0	-	3.105	3.069	3.118	-	-	0	-	0.00%
2014-12-08	0	5.060	5.000	5.080	5.060	5.060	4,000	20,280	5.0700	3.105	3.069	3.118	3.105	3.105	6,518	3.1115	0.00%
2014-12-05	0	5.060	5.060	5.080	5.030	5.060	144,000	726,280	5.0436	3.105	3.105	3.118	3.087	3.105	234,636	3.0953	-0.39%
2014-12-04	0	5.080	5.050	5.080	5.030	5.080	27,000	137,040	5.0756	3.118	3.099	3.118	3.087	3.118	43,994	3.1149	-0.97%
2014-12-03	0	5.130	5.090	5.130	5.020	5.130	46,000	233,410	5.0741	3.148	3.124	3.148	3.081	3.148	74,953	3.1141	0.79%
2014-12-02	0	5.090	5.030	5.100	5.020	5.120	11,000	55,710	5.0645	3.124	3.087	3.130	3.081	3.142	17,924	3.1082	-0.78%
2014-12-01	0	5.130	5.120	5.130	-	-	0	0	-	3.148	3.142	3.148	-	-	0	-	-0.19%
2014-11-28	0	5.140	5.030	5.140	5.100	5.140	21,000	107,690	5.1281	3.154	3.087	3.154	3.130	3.154	34,218	3.1472	0.00%
2014-11-27	0	5.140	5.110	5.140	5.130	5.140	23,000	118,090	5.1343	3.154	3.136	3.154	3.148	3.154	37,477	3.1510	1.18%
2014-11-26	0	5.080	5.020	5.080	4.960	5.100	33,000	167,820	5.0855	3.118	3.081	3.118	3.044	3.130	53,771	3.1210	-0.39%
2014-11-25	0	5.100	5.020	5.100	5.120	5.120	2,000	10,240	5.1200	3.130	3.081	3.130	3.142	3.142	3,259	3.1422	-0.20%
2014-11-24	0	5.110	5.080	5.110	4.900	5.120	161,800	815,914	5.0427	3.136	3.118	3.136	3.007	3.142	263,640	3.0948	0.20%
2014-11-21	0	5.100	5.100	5.120	5.100	5.100	38,000	193,800	5.1000	3.130	3.130	3.142	3.130	3.130	61,918	3.1299	0.00%
2014-11-20	0	5.100	5.010	5.100	5.100	5.100	10,000	51,000	5.1000	3.130	3.075	3.130	3.130	3.130	16,294	3.1299	0.00%
2014-11-19	0	5.100	5.010	5.110	5.100	5.110	13,000	66,320	5.1015	3.130	3.075	3.136	3.130	3.136	21,182	3.1309	-0.20%
2014-11-18	0	5.110	5.010	5.120	5.110	5.110	15,000	76,650	5.1100	3.136	3.075	3.142	3.136	3.136	24,441	3.1361	-0.20%
2014-11-17	0	5.120	5.050	5.120	5.120	5.120	5,000	25,600	5.1200	3.142	3.099	3.142	3.142	3.142	8,147	3.1422	0.00%
2014-11-14	0	5.120	5.110	5.120	-	-	0	0	-	3.142	3.136	3.142	-	-	0	-	0.00%
2014-11-13	0	5.120	5.110	5.120	5.040	5.140	85,000	431,720	5.0791	3.142	3.136	3.142	3.093	3.154	138,501	3.1171	-1.54%
2014-11-12	0	5.200	5.080	5.190	5.190	5.190	5,000	25,950	5.1900	3.191	3.118	3.185	3.185	3.185	8,147	3.1852	0.00%
2014-11-11	0	5.200	5.100	5.200	5.100	5.200	48,100	249,387	5.1848	3.191	3.130	3.191	3.130	3.191	78,375	3.1820	0.00%
2014-11-10	0	5.200	5.200	5.250	-	-	0	0	-	3.191	3.191	3.222	-	-	0	-	0.00%
2014-11-07	0	5.200	5.170	5.200	5.120	5.200	211,000	1,067,120	5.0574	3.191	3.173	3.191	3.142	3.191	343,807	3.1038	1.96%
2014-11-06	0	5.100	5.100	5.200	5.100	5.100	7,000	35,700	5.1000	3.130	3.130	3.191	3.130	3.130	11,406	3.1299	-1.73%
2014-11-05	0	5.190	5.190	5.280	-	-	0	0	-	3.185	3.185	3.240	-	-	0	-	1.17%
2014-11-04	0	5.130	5.120	5.260	5.110	5.320	33,000	173,780	5.2661	3.148	3.142	3.228	3.136	3.265	53,771	3.2319	-1.35%
2014-11-03	0	5.200	5.100	5.300	-	-	0	0	-	3.191	3.130	3.253	-	-	0	-	0.00%
2014-10-31	0	5.200	5.070	5.200	5.070	5.200	61,000	315,650	5.1746	3.191	3.112	3.191	3.112	3.191	99,395	3.1757	3.17%
2014-10-30	0	5.040	5.010	5.040	4.950	5.050	35,000	175,700	5.0200	3.093	3.075	3.093	3.038	3.099	57,030	3.0809	-0.20%
2014-10-29	0	5.050	5.050	5.090	4.940	5.050	14,185	70,328	4.9579	3.099	3.099	3.124	3.032	3.099	23,113	3.0427	0.00%
2014-10-28	0	5.050	5.050	5.180	4.930	4.930	273,125	1,346,513	4.9300	3.099	3.099	3.179	3.026	3.026	445,035	3.0256	-0.79%
2014-10-27	0	5.090	4.970	5.090	5.130	5.140	17,000	87,370	5.1394	3.124	3.050	3.124	3.148	3.154	27,700	3.1541	-0.78%
2014-10-24	0	5.130	5.060	5.130	5.040	5.130	210,600	1,064,842	5.0562	3.148	3.105	3.148	3.093	3.148	343,156	3.1031	1.79%
2014-10-23	0	5.040	4.970	5.040	4.910	5.040	378,000	1,852,820	4.9016	3.093	3.050	3.093	3.013	3.093	615,920	3.0082	0.00%
2014-10-22	0	5.040	5.040	5.090	-	-	0	0	-	3.093	3.093	3.124	-	-	0	-	0.20%
2014-10-21	0	5.030	5.030	5.080	-	-	0	0	-	3.087	3.087	3.118	-	-	0	-	0.20%
2014-10-20	0	5.020	4.910	5.070	-	-	311,000	1,567,440	5.0400	3.081	3.013	3.112	-	-	506,749	3.0931	0.00%
2014-10-17	0	5.020	5.020	5.090	5.000	5.000	5,000	25,000	5.0000	3.081	3.081	3.124	3.069	3.069	8,147	3.0686	0.80%
2014-10-16	0	4.980	4.910	4.980	4.980	4.980	5,000	24,900	4.9800	3.056	3.013	3.056	3.056	3.056	8,147	3.0563	0.20%
2014-10-15	0	4.970	4.910	4.970	4.970	4.970	10,000	49,700	4.9700	3.050	3.013	3.050	3.050	3.050	16,294	3.0502	-0.20%
2014-10-14	0	4.980	4.900	4.980	4.980	4.980	42,000	209,160	4.9800	3.056	3.007	3.056	3.056	3.056	68,436	3.0563	0.20%
2014-10-13	0	4.970	4.970	4.980	4.970	4.970	6,000	29,820	4.9700	3.050	3.050	3.056	3.050	3.050	9,777	3.0502	-1.19%
2014-10-10	0	5.030	5.000	5.030	-	-	463,000	2,328,890	5.0300	3.087	3.069	3.087	-	-	754,421	3.0870	0.00%
2014-10-09	0	5.030	5.030	5.130	4.980	5.010	12,000	59,580	4.9650	3.087	3.087	3.148	3.056	3.075	19,553	3.0471	0.40%
2014-10-08	0	5.010	4.950	5.020	4.950	5.020	27,000	135,150	5.0056	3.075	3.038	3.081	3.038	3.081	43,994	3.0720	-0.40%
2014-10-07	0	5.030	5.010	5.030	5.030	5.100	129,000	651,800	5.0527	3.087	3.075	3.087	3.087	3.130	210,195	3.1009	-2.33%
2014-10-06	0	5.150	5.070	5.150	-	-	0	0	-	3.161	3.112	3.161	-	-	0	-	-0.96%
2014-10-03	0	5.200	5.100	5.200	5.060	5.200	77,819	400,675	5.1488	3.191	3.130	3.191	3.105	3.191	126,800	3.1599	0.00%
2014-09-30	0	5.200	5.170	5.280	5.100	5.240	124,000	634,930	5.1204	3.191	3.173	3.240	3.130	3.216	202,048	3.1425	1.76%
2014-09-29	0	5.110	5.110	5.120	5.000	5.110	113,000	573,550	5.0757	3.136	3.136	3.142	3.069	3.136	184,124	3.1150	-0.39%
2014-09-26	0	5.130	5.040	5.140	-	-	177,000	908,010	5.1300	3.148	3.093	3.154	-	-	288,407	3.1484	0.00%
2014-09-25	0	5.130	5.050	5.140	-	-	0	0	-	3.148	3.099	3.154	-	-	0	-	0.00%
2014-09-24	0	5.130	5.130	5.140	5.100	5.130	18,000	92,170	5.1206	3.148	3.148	3.154	3.130	3.148	29,330	3.1426	-0.39%
2014-09-23	0	5.150	5.150	5.220	5.030	5.150	158,000	807,200	5.1089	3.161	3.161	3.204	3.087	3.161	257,448	3.1354	0.00%
2014-09-22	0	5.150	5.240	5.280	5.120	5.240	217,000	1,134,730	5.2292	3.161	3.216	3.240	3.142	3.216	353,584	3.2092	-1.72%
2014-09-19	0	5.240	5.200	5.210	5.230	5.330	86,090	454,728	5.2820	3.216	3.191	3.197	3.210	3.271	140,277	3.2417	-0.57%
2014-09-18	0	5.270	5.260	5.380	5.270	5.290	34,000	179,780	5.2876	3.234	3.228	3.302	3.234	3.247	55,400	3.2451	-0.19%
2014-09-17	0	5.280	5.270	5.360	5.270	5.380	7,227	38,454	5.3209	3.240	3.234	3.290	3.234	3.302	11,776	3.2655	-0.19%
2014-09-16	0	5.290	5.290	5.340	5.260	5.340	40,921	217,475	5.3145	3.247	3.247	3.277	3.228	3.277	66,677	3.2616	-1.67%
2014-09-15	0	5.380	5.300	5.380	5.380	5.380	2,000	10,760	5.3800	3.302	3.253	3.302	3.302	3.302	3,259	3.3018	-0.37%
2014-09-12	0	5.400	5.360	5.400	5.260	5.400	48,825	261,457	5.3550	3.314	3.290	3.314	3.228	3.314	79,556	3.2864	0.56%
2014-09-11	0	5.370	5.260	5.390	5.220	5.380	16,000	84,160	5.2600	3.296	3.228	3.308	3.204	3.302	26,071	3.2281	-0.56%
2014-09-10	0	5.400	5.350	5.400	5.350	5.400	36,000	194,300	5.3972	3.314	3.283	3.314	3.283	3.314	58,659	3.3124	-0.92%
2014-09-08	0	5.450	5.350	5.470	-	-	400	2,128	5.3200	3.345	3.283	3.357	-	-	652	3.2650	0.00%
2014-09-05	0	5.450	5.350	5.450	5.450	5.480	39,000	212,770	5.4556	3.345	3.283	3.345	3.345	3.363	63,547	3.3482	-0.55%
2014-09-04	0	5.480	5.460	5.480	-	-	0	0	-	3.363	3.351	3.363	-	-	0	-	0.00%
2014-09-03	0	5.480	5.460	5.480	5.400	5.480	15,240	83,226	5.4610	3.363	3.351	3.363	3.314	3.363	24,832	3.3515	0.00%
2014-09-02	0	5.480	5.250	5.480	5.480	5.480	1,000	5,480	5.4800	3.363	3.222	3.363	3.363	3.363	1,629	3.3632	0.00%
2014-09-01	0	5.480	5.280	5.480	-	-	0	0	-	3.363	3.240	3.363	-	-	0	-	-0.18%
2014-08-29	0	5.490	5.420	5.490	5.280	5.490	82,002	442,260	5.3933	3.369	3.326	3.369	3.240	3.369	133,616	3.3099	-0.54%
2014-08-28	0	5.520	5.390	5.520	5.460	5.530	52,000	287,040	5.5200	3.388	3.308	3.388	3.351	3.394	84,730	3.3877	-0.18%
2014-08-27	0	5.530	5.520	5.580	5.530	5.620	47,000	262,160	5.5779	3.394	3.388	3.425	3.394	3.449	76,583	3.4232	-1.95%
2014-08-26	0	5.640	5.640	5.690	5.640	5.640	4,000	22,560	5.6400	3.461	3.461	3.492	3.461	3.461	6,518	3.4614	-1.23%
2014-08-25	0	5.710	5.630	5.720	5.630	5.710	101,000	573,170	5.6750	3.504	3.455	3.510	3.455	3.504	164,571	3.4828	0.35%
2014-08-22	0	5.690	5.660	5.700	5.620	5.700	106,000	603,430	5.6927	3.492	3.474	3.498	3.449	3.498	172,718	3.4937	-0.35%
2014-08-21	0	5.710	5.640	5.710	5.690	5.710	4,000	22,820	5.7050	3.504	3.461	3.504	3.492	3.504	6,518	3.5012	0.00%
2014-08-20	0	5.710	5.620	5.750	-	-	0	0	-	3.504	3.449	3.529	-	-	0	-	0.00%
2014-08-19	0	5.710	5.710	5.720	-	-	0	0	-	3.504	3.504	3.510	-	-	0	-	0.18%
2014-08-18	0	5.700	5.700	5.730	-	-	0	0	-	3.498	3.498	3.517	-	-	0	-	0.35%
2014-08-15	0	5.680	5.680	5.700	5.650	5.730	60,350	342,453	5.6744	3.486	3.486	3.498	3.467	3.517	98,335	3.4825	-0.35%
2014-08-14	0	5.700	5.700	5.730	5.680	5.770	98,600	565,692	5.7372	3.498	3.498	3.517	3.486	3.541	160,661	3.5210	-0.18%
2014-08-13	0	5.710	5.700	5.710	5.650	5.760	26,000	148,280	5.7031	3.504	3.498	3.504	3.467	3.535	42,365	3.5001	0.71%
2014-08-12	0	5.670	5.660	5.670	5.620	5.800	67,000	381,890	5.6999	3.480	3.474	3.480	3.449	3.560	109,171	3.4981	0.00%
2014-08-11	0	5.670	5.610	5.670	5.520	5.700	55,070	311,502	5.6565	3.480	3.443	3.480	3.388	3.498	89,732	3.4715	1.80%
2014-08-08	0	5.570	5.560	5.670	5.570	5.680	76,000	424,890	5.5907	3.418	3.412	3.480	3.418	3.486	123,836	3.4311	-1.76%
2014-08-07	0	5.670	5.670	5.700	5.540	5.800	89,000	502,010	5.6406	3.480	3.480	3.498	3.400	3.560	145,018	3.4617	-0.18%
2014-08-06	0	5.680	5.600	5.750	-	-	0	0	-	3.486	3.437	3.529	-	-	0	-	0.00%
2014-08-05	0	5.680	5.680	5.720	5.670	5.800	92,650	533,417	5.7573	3.486	3.486	3.510	3.480	3.560	150,966	3.5334	-2.57%
2014-08-04	0	5.830	5.670	5.850	-	-	0	0	-	3.578	3.480	3.590	-	-	0	-	0.00%
2014-08-01	0	5.830	5.680	5.830	5.800	5.850	5,000	29,200	5.8400	3.578	3.486	3.578	3.560	3.590	8,147	3.5841	0.17%
2014-07-31	0	5.820	5.820	5.830	5.720	5.830	55,000	318,940	5.7989	3.572	3.572	3.578	3.510	3.578	89,618	3.5589	1.22%
2014-07-30	0	5.750	5.750	5.790	5.660	5.790	43,000	244,970	5.6970	3.529	3.529	3.553	3.474	3.553	70,065	3.4963	0.52%
2014-07-29	0	5.720	5.710	5.740	5.650	5.780	175,383	999,173	5.6971	3.510	3.504	3.523	3.467	3.547	285,772	3.4964	-1.21%
2014-07-28	0	5.790	5.780	5.790	5.670	5.840	318,000	1,841,020	5.7894	3.553	3.547	3.553	3.480	3.584	518,155	3.5530	-1.70%
2014-07-25	0	5.890	5.870	5.930	5.830	5.950	94,000	554,110	5.8948	3.615	3.603	3.639	3.578	3.652	153,165	3.6177	-0.17%
2014-07-24	0	5.900	5.870	5.900	5.870	5.980	205,000	1,212,430	5.9143	3.621	3.603	3.621	3.603	3.670	334,031	3.6297	-1.17%
2014-07-23	0	5.970	5.970	5.980	-	-	1,000	5,970	5.9700	3.664	3.664	3.670	-	-	1,629	3.6639	0.17%
2014-07-22	0	5.960	5.960	5.980	-	-	0	0	-	3.658	3.658	3.670	-	-	0	-	0.51%
2014-07-21	0	5.930	5.910	5.970	5.910	5.980	32,000	190,190	5.9434	3.639	3.627	3.664	3.627	3.670	52,141	3.6476	-0.84%
2014-07-18	0	5.980	5.980	5.990	5.910	5.990	86,600	515,977	5.9582	3.670	3.670	3.676	3.627	3.676	141,108	3.6566	0.50%
2014-07-17	0	5.950	5.910	5.950	5.920	5.990	59,000	350,155	5.9348	3.652	3.627	3.652	3.633	3.676	96,136	3.6423	0.00%
2014-07-16	0	5.950	5.930	6.000	5.930	6.030	166,355	995,190	5.9823	3.652	3.639	3.682	3.639	3.701	271,062	3.6714	-0.50%
2014-07-15	0	5.980	5.990	6.030	5.970	6.100	122,000	734,680	6.0220	3.670	3.676	3.701	3.664	3.744	198,789	3.6958	-0.33%
2014-07-14	0	6.000	5.960	6.000	5.960	6.000	37,000	221,550	5.9878	3.682	3.658	3.682	3.658	3.682	60,289	3.6748	-0.17%
2014-07-11	0	6.010	6.000	6.010	5.980	6.050	102,300	615,193	6.0136	3.688	3.682	3.688	3.670	3.713	166,690	3.6907	-0.17%
2014-07-10	0	6.020	6.020	6.060	5.950	6.140	365,173	2,209,584	6.0508	3.695	3.695	3.719	3.652	3.768	595,020	3.7135	0.33%
2014-07-09	0	6.000	5.980	6.000	5.960	6.040	305,000	1,830,080	6.0003	3.682	3.670	3.682	3.658	3.707	496,973	3.6825	0.33%
2014-07-08	0	5.980	5.950	5.980	5.950	6.040	182,000	1,090,220	5.9902	3.670	3.652	3.670	3.652	3.707	296,554	3.6763	-0.33%
2014-07-07	0	6.000	6.000	6.050	5.900	6.020	307,360	1,837,454	5.9782	3.682	3.682	3.713	3.621	3.695	500,818	3.6689	-0.33%
2014-07-04	0	6.020	6.020	6.090	6.020	6.020	2,025	12,187	6.0183	3.695	3.695	3.738	3.695	3.695	3,300	3.6935	0.00%
2014-07-03	0	6.020	6.020	6.080	5.940	6.020	102,800	616,600	5.9981	3.695	3.695	3.731	3.645	3.695	167,504	3.6811	-0.66%
2014-07-02	0	6.060	6.030	6.090	-	-	446	3,099	6.9484	3.719	3.701	3.738	-	-	727	4.2644	0.00%
2014-06-30	0	6.060	5.950	6.060	6.040	6.060	20,000	121,130	6.0565	3.719	3.652	3.719	3.707	3.719	32,588	3.7170	0.83%
2014-06-27	0	6.010	5.940	6.050	-	-	0	0	-	3.688	3.645	3.713	-	-	0	-	0.00%
2014-06-26	0	6.010	6.010	6.040	5.940	6.050	23,000	138,640	6.0278	3.688	3.688	3.707	3.645	3.713	37,477	3.6994	0.84%
2014-06-25	0	5.960	5.960	5.980	5.930	6.060	311,000	1,864,070	5.9938	3.658	3.658	3.670	3.639	3.719	506,749	3.6785	-1.65%
2014-06-24	0	6.060	6.050	6.120	6.050	6.060	25,255	152,920	6.0550	3.719	3.713	3.756	3.713	3.719	41,151	3.7161	-0.16%
2014-06-23	0	6.070	6.000	6.090	-	-	0	0	-	3.725	3.682	3.738	-	-	0	-	0.00%
2014-06-20	0	6.070	6.000	6.070	5.980	6.070	20,000	121,060	6.0530	3.725	3.682	3.725	3.670	3.725	32,588	3.7148	0.83%
2014-06-19	0	6.020	6.020	6.090	5.950	6.100	40,000	242,790	6.0698	3.695	3.695	3.738	3.652	3.744	65,177	3.7251	-0.50%
2014-06-18	0	6.050	5.950	6.050	6.050	6.050	7,000	42,350	6.0500	3.713	3.652	3.713	3.713	3.713	11,406	3.7130	0.00%
2014-06-17	0	6.050	6.040	6.050	5.960	6.050	38,000	228,980	6.0258	3.713	3.707	3.713	3.658	3.713	61,918	3.6981	0.83%
2014-06-16	0	6.000	6.000	6.080	5.950	6.000	64,000	383,530	5.9927	3.682	3.682	3.731	3.652	3.682	104,283	3.6778	0.00%
2014-06-13	0	6.000	6.010	6.040	5.960	6.020	193,000	1,155,940	5.9893	3.682	3.688	3.707	3.658	3.695	314,478	3.6757	-0.66%
2014-06-12	0	6.040	6.040	6.050	5.930	6.100	163,000	981,350	6.0206	3.707	3.707	3.713	3.639	3.744	265,595	3.6949	0.67%
2014-06-11	0	6.000	6.000	6.040	5.990	6.000	6,900	41,316	5.9878	3.682	3.682	3.707	3.676	3.682	11,243	3.6748	-0.33%
2014-06-10	0	6.020	6.020	6.040	5.950	6.040	82,000	493,840	6.0224	3.695	3.695	3.707	3.652	3.707	133,612	3.6961	0.00%
2014-06-09	0	6.020	6.010	6.080	5.950	6.070	67,000	403,130	6.0169	3.695	3.688	3.731	3.652	3.725	109,171	3.6926	-0.33%
2014-06-06	0	6.040	5.950	6.050	5.950	6.070	51,000	307,880	6.0369	3.707	3.652	3.713	3.652	3.725	83,100	3.7049	0.83%
2014-06-05	0	5.990	5.980	6.030	5.970	6.050	81,000	487,400	6.0173	3.676	3.670	3.701	3.664	3.713	131,983	3.6929	0.50%
2014-06-04	0	5.960	5.960	6.050	5.940	6.070	56,000	338,090	6.0373	3.658	3.658	3.713	3.645	3.725	91,247	3.7052	-0.67%
2014-06-03	0	6.000	6.000	6.050	5.940	6.120	46,000	277,130	6.0246	3.682	3.682	3.713	3.645	3.756	74,953	3.6974	-0.08%
2014-05-30	0	6.070	6.000	6.070	6.080	6.100	6,000	36,420	6.0700	3.685	3.643	3.685	3.691	3.704	9,882	3.6854	1.17%
2014-05-29	0	6.000	6.000	6.040	5.910	6.020	37,000	220,070	5.9478	3.643	3.643	3.667	3.588	3.655	60,941	3.6112	0.00%
2014-05-28	0	6.000	6.000	6.040	5.950	6.000	13,000	77,850	5.9885	3.643	3.643	3.667	3.613	3.643	21,412	3.6359	0.33%
2014-05-27	0	5.980	5.980	5.990	5.910	5.980	61,000	362,090	5.9359	3.631	3.631	3.637	3.588	3.631	100,470	3.6039	0.00%
2014-05-26	0	5.980	5.930	6.000	5.980	6.000	3,000	17,960	5.9867	3.631	3.600	3.643	3.631	3.643	4,941	3.6348	0.17%
2014-05-23	0	5.970	5.970	6.000	5.910	5.980	182,000	1,082,610	5.9484	3.625	3.625	3.643	3.588	3.631	299,764	3.6115	-0.50%
2014-05-22	0	6.000	6.000	6.010	5.920	6.000	72,000	431,230	5.9893	3.643	3.643	3.649	3.594	3.643	118,588	3.6364	0.00%
2014-05-21	0	6.000	6.000	6.010	5.900	6.000	38,000	226,810	5.9687	3.643	3.643	3.649	3.582	3.643	62,588	3.6238	0.17%
2014-05-20	0	5.990	5.990	6.010	5.960	5.990	75,000	447,570	5.9676	3.637	3.637	3.649	3.619	3.637	123,529	3.6232	-0.66%
2014-05-19	0	6.030	6.020	6.030	6.020	6.080	39,000	235,780	6.0456	3.661	3.655	3.661	3.655	3.691	64,235	3.6706	-0.50%
2014-05-16	0	6.060	6.020	6.060	-	-	0	0	-	3.679	3.655	3.679	-	-	0	-	0.00%
2014-05-15	0	6.060	6.060	6.070	-	-	0	0	-	3.679	3.679	3.685	-	-	0	-	0.00%
2014-05-14	0	6.060	6.060	6.080	6.060	6.120	17,200	104,906	6.0992	3.679	3.679	3.691	3.679	3.716	28,329	3.7031	-0.82%
2014-05-13	0	6.110	6.110	6.180	6.110	6.110	3,000	18,330	6.1100	3.710	3.710	3.752	3.710	3.710	4,941	3.7096	0.16%
2014-05-12	0	6.100	6.100	6.130	5.970	6.130	325,000	1,962,380	6.0381	3.704	3.704	3.722	3.625	3.722	535,293	3.6660	0.66%
2014-05-09	0	6.060	6.010	6.060	6.010	6.060	84,000	507,390	6.0404	3.679	3.649	3.679	3.649	3.679	138,353	3.6674	0.00%
2014-05-08	0	6.060	6.060	6.090	6.060	6.210	124,069	766,656	6.1793	3.679	3.679	3.698	3.679	3.770	204,349	3.7517	-0.98%
2014-05-07	0	6.120	6.090	6.140	6.070	6.150	156,000	956,690	6.1326	3.716	3.698	3.728	3.685	3.734	256,941	3.7234	2.00%
2014-05-05	0	6.000	5.980	6.000	5.980	6.020	96,000	575,850	5.9984	3.643	3.631	3.643	3.631	3.655	158,117	3.6419	-0.33%
2014-05-02	0	6.020	6.020	6.070	6.010	6.070	25,600	155,014	6.0552	3.655	3.655	3.685	3.649	3.685	42,165	3.6764	-0.82%
2014-04-30	0	6.070	6.020	6.070	6.040	6.070	120,000	727,600	6.0633	3.685	3.655	3.685	3.667	3.685	197,647	3.6813	0.00%
2014-04-29	0	6.070	6.030	6.070	6.020	6.070	45,000	272,960	6.0658	3.685	3.661	3.685	3.655	3.685	74,118	3.6828	-0.49%
2014-04-28	0	6.100	6.080	6.100	6.020	6.100	52,000	315,020	6.0581	3.704	3.691	3.704	3.655	3.704	85,647	3.6781	0.33%
2014-04-25	0	6.080	6.080	6.130	6.070	6.130	27,000	164,670	6.0989	3.691	3.691	3.722	3.685	3.722	44,471	3.7029	-0.98%
2014-04-24	0	6.140	6.100	6.140	-	-	0	0	-	3.728	3.704	3.728	-	-	0	-	0.00%
2014-04-23	0	6.140	6.120	6.140	6.110	6.160	380,000	2,328,510	6.1277	3.728	3.716	3.728	3.710	3.740	625,881	3.7204	0.49%
2014-04-22	0	6.110	6.110	6.130	6.110	6.160	1,009,000	6,203,030	6.1477	3.710	3.710	3.722	3.710	3.740	1,661,880	3.7325	-0.81%
2014-04-17	0	6.160	6.160	6.180	6.110	6.190	66,000	406,760	6.1630	3.740	3.740	3.752	3.710	3.758	108,706	3.7418	0.82%
2014-04-16	0	6.110	6.110	6.150	6.100	6.170	86,000	527,880	6.1381	3.710	3.710	3.734	3.704	3.746	141,647	3.7267	-0.97%
2014-04-15	0	6.170	6.160	6.190	6.160	6.170	4,000	24,650	6.1625	3.746	3.740	3.758	3.740	3.746	6,588	3.7415	0.33%
2014-04-14	0	6.150	6.150	6.200	6.150	6.200	57,700	357,338	6.1930	3.734	3.734	3.764	3.734	3.764	95,035	3.7601	-0.81%
2014-04-11	0	6.200	6.190	6.200	6.160	6.200	119,000	736,540	6.1894	3.764	3.758	3.764	3.740	3.764	196,000	3.7579	0.00%
2014-04-10	0	6.200	6.110	6.190	6.100	6.240	957,000	5,874,440	6.1384	3.764	3.710	3.758	3.704	3.789	1,576,233	3.7269	-0.80%
2014-04-09	0	6.250	6.220	6.250	6.210	6.260	62,800	390,888	6.2243	3.795	3.776	3.795	3.770	3.801	103,435	3.7791	-0.79%
2014-04-08	0	6.300	6.210	6.300	-	-	0	0	-	3.825	3.770	3.825	-	-	0	-	0.00%
2014-04-07	0	6.300	6.220	6.300	6.240	6.410	345,000	2,170,360	6.2909	3.825	3.776	3.825	3.789	3.892	568,234	3.8195	-1.87%
2014-04-04	0	6.420	6.250	6.420	6.200	6.460	27,000	169,130	6.2641	3.898	3.795	3.898	3.764	3.922	44,471	3.8032	-0.77%
2014-04-03	0	6.470	6.300	6.470	6.450	6.490	37,000	238,820	6.4546	3.928	3.825	3.928	3.916	3.940	60,941	3.9189	-0.31%
2014-04-02	0	6.490	6.310	6.490	-	-	0	0	-	3.940	3.831	3.940	-	-	0	-	0.00%
2014-04-01	0	6.490	6.490	6.500	6.430	6.490	22,016	142,490	6.4721	3.940	3.940	3.946	3.904	3.940	36,262	3.9295	-0.15%
2014-03-31	0	6.500	6.420	6.500	6.400	6.520	524,052	3,382,611	6.4547	3.946	3.898	3.946	3.886	3.959	863,143	3.9189	0.78%
2014-03-28	0	6.450	6.220	6.450	6.220	6.490	130,000	840,170	6.4628	3.916	3.776	3.916	3.776	3.940	214,117	3.9239	-0.31%
2014-03-27	0	6.470	6.470	6.480	6.400	6.470	102,000	657,350	6.4446	3.928	3.928	3.934	3.886	3.928	168,000	3.9128	0.00%
2014-03-26	0	6.470	6.250	6.470	6.450	6.500	26,000	168,110	6.4658	3.928	3.795	3.928	3.916	3.946	42,823	3.9257	0.78%
2014-03-25	0	6.420	6.250	6.430	6.330	6.420	17,000	108,060	6.3565	3.898	3.795	3.904	3.843	3.898	28,000	3.8593	1.42%
2014-03-24	0	6.330	6.280	6.330	6.080	6.330	129,000	807,730	6.2615	3.843	3.813	3.843	3.691	3.843	212,470	3.8016	2.10%
2014-03-21	0	6.200	6.200	6.250	6.200	6.330	52,600	327,938	6.2346	3.764	3.764	3.795	3.764	3.843	86,635	3.7853	0.00%
2014-03-20	0	6.200	6.170	6.200	6.050	6.240	36,000	220,150	6.1153	3.764	3.746	3.764	3.673	3.789	59,294	3.7129	-0.64%
2014-03-19	0	6.240	6.120	6.250	-	-	0	0	-	3.789	3.716	3.795	-	-	0	-	0.00%
2014-03-18	0	6.240	6.120	6.240	-	-	0	0	-	3.789	3.716	3.789	-	-	0	-	0.00%
2014-03-17	0	6.240	6.180	6.240	5.810	6.300	409,349	2,517,200	6.1493	3.789	3.752	3.789	3.528	3.825	674,221	3.7335	-2.04%
2014-03-14	0	6.370	6.350	6.370	6.310	6.420	177,000	1,126,030	6.3618	3.868	3.855	3.868	3.831	3.898	291,529	3.8625	-0.47%
2014-03-13	0	6.400	6.390	6.400	6.360	6.430	156,000	998,540	6.4009	3.886	3.880	3.886	3.861	3.904	256,941	3.8863	-0.93%
2014-03-12	0	6.460	6.400	6.450	6.380	6.510	112,200	722,404	6.4385	3.922	3.886	3.916	3.874	3.953	184,800	3.9091	-0.77%
2014-03-11	0	6.510	6.500	6.510	6.500	6.680	342,000	2,236,540	6.5396	3.953	3.946	3.953	3.946	4.056	563,293	3.9705	-2.84%
2014-03-10	0	6.700	6.650	6.700	6.700	6.750	61,000	409,310	6.7100	4.068	4.038	4.068	4.068	4.098	100,470	4.0739	-0.30%
2014-03-07	0	6.720	6.700	6.720	6.660	6.740	1,115,000	7,469,980	6.6995	4.080	4.068	4.080	4.044	4.092	1,836,468	4.0676	0.45%
2014-03-06	0	6.690	6.680	6.700	6.680	6.700	235,000	1,572,860	6.6930	4.062	4.056	4.068	4.056	4.068	387,058	4.0636	-0.59%
2014-03-05	0	6.730	6.700	6.730	6.700	6.740	30,000	201,380	6.7127	4.086	4.068	4.086	4.068	4.092	49,412	4.0756	-0.15%
2014-03-04	0	6.740	6.710	6.740	6.710	6.740	116,000	781,050	6.7332	4.092	4.074	4.092	4.074	4.092	191,059	4.0880	-0.59%
2014-03-03	0	6.780	6.770	6.780	6.680	6.990	319,400	2,156,040	6.7503	4.116	4.110	4.116	4.056	4.244	526,070	4.0984	-0.15%
2014-02-28	0	6.790	6.760	6.790	6.720	6.850	791,000	5,363,240	6.7803	4.123	4.104	4.123	4.080	4.159	1,302,822	4.1166	0.30%
2014-02-27	0	6.770	6.710	6.770	6.740	6.780	30,000	203,030	6.7677	4.110	4.074	4.110	4.092	4.116	49,412	4.1089	0.00%
2014-02-26	0	6.770	6.700	6.770	6.770	6.780	18,000	121,880	6.7711	4.110	4.068	4.110	4.110	4.116	29,647	4.1110	0.30%
2014-02-25	0	6.750	6.710	6.750	6.720	6.800	934,209	6,311,294	6.7558	4.098	4.074	4.098	4.080	4.129	1,538,695	4.1017	-0.59%
2014-02-24	0	6.790	6.780	6.800	6.800	6.800	1,000	6,800	6.8000	4.123	4.116	4.129	4.129	4.129	1,647	4.1286	0.00%
2014-02-21	0	6.790	6.750	6.790	6.770	6.800	190,000	1,290,310	6.7911	4.123	4.098	4.123	4.110	4.129	312,941	4.1232	0.00%
2014-02-20	0	6.790	6.780	6.800	6.750	6.800	341,000	2,313,880	6.7856	4.123	4.116	4.129	4.098	4.129	561,646	4.1198	0.15%
2014-02-19	0	6.780	6.780	6.800	-	-	0	0	-	4.116	4.116	4.129	-	-	0	-	0.00%
2014-02-18	0	6.780	6.760	6.780	6.770	6.830	285,000	1,932,870	6.7820	4.116	4.104	4.116	4.110	4.147	469,411	4.1176	-0.15%
2014-02-17	0	6.790	6.790	6.800	6.760	6.860	372,000	2,526,640	6.7920	4.123	4.123	4.129	4.104	4.165	612,705	4.1237	-0.15%
2014-02-14	0	6.800	6.730	6.800	-	-	0	0	-	4.129	4.086	4.129	-	-	0	-	0.00%
2014-02-13	0	6.800	6.760	6.800	6.760	6.850	946,000	6,425,250	6.7920	4.129	4.104	4.129	4.104	4.159	1,558,115	4.1237	0.44%
2014-02-12	0	6.770	6.770	6.820	6.690	6.860	671,400	4,566,492	6.8014	4.110	4.110	4.141	4.062	4.165	1,105,834	4.1295	-0.29%
2014-02-11	0	6.790	6.700	6.790	6.720	6.790	10,000	67,270	6.7270	4.123	4.068	4.123	4.080	4.123	16,471	4.0843	0.30%
2014-02-10	0	6.770	6.770	6.790	6.700	6.780	7,125	48,081	6.7482	4.110	4.110	4.123	4.068	4.116	11,735	4.0971	0.00%
2014-02-07	0	6.770	6.670	6.770	6.680	6.770	23,000	155,350	6.7543	4.110	4.050	4.110	4.056	4.110	37,882	4.1009	1.04%
2014-02-06	0	6.700	6.700	6.780	6.690	6.780	38,000	256,870	6.7597	4.068	4.068	4.116	4.062	4.116	62,588	4.1041	-1.03%
2014-02-05	0	6.770	6.770	6.800	6.690	6.770	67,000	452,170	6.7488	4.110	4.110	4.129	4.062	4.110	110,353	4.0975	0.00%
2014-02-04	0	6.770	6.670	6.780	6.650	6.790	10,000	67,740	6.7740	4.110	4.050	4.116	4.038	4.123	16,471	4.1128	-0.88%
2014-01-30	0	6.830	6.760	6.820	6.710	6.840	218,000	1,482,460	6.8003	4.147	4.104	4.141	4.074	4.153	359,058	4.1287	1.19%
2014-01-29	0	6.750	6.670	6.750	6.740	6.790	18,000	121,400	6.7444	4.098	4.050	4.098	4.092	4.123	29,647	4.0948	0.15%
2014-01-28	0	6.740	6.690	6.740	6.650	6.750	36,000	242,180	6.7272	4.092	4.062	4.092	4.038	4.098	59,294	4.0844	-0.59%
2014-01-27	0	6.780	6.680	6.780	6.540	6.780	401,640	2,672,470	6.6539	4.116	4.056	4.116	3.971	4.116	661,524	4.0399	-0.29%
2014-01-24	0	6.800	6.800	6.820	6.630	6.840	513,000	3,416,510	6.6599	4.129	4.129	4.141	4.025	4.153	844,940	4.0435	0.29%
2014-01-23	0	6.780	6.740	6.790	6.690	6.790	29,000	194,700	6.7138	4.116	4.092	4.123	4.062	4.123	47,765	4.0762	-0.15%
2014-01-22	0	6.790	6.740	6.800	6.650	6.790	715,200	4,758,884	6.6539	4.123	4.092	4.129	4.038	4.123	1,177,975	4.0399	1.34%
2014-01-21	0	6.700	6.700	6.770	6.620	6.800	405,000	2,686,790	6.6340	4.068	4.068	4.110	4.019	4.129	667,058	4.0278	0.90%
2014-01-20	0	6.640	6.620	6.640	6.460	6.680	71,000	470,830	6.6314	4.031	4.019	4.031	3.922	4.056	116,941	4.0262	-0.15%
2014-01-17	0	6.650	6.600	6.650	6.600	6.680	45,400	301,700	6.6454	4.038	4.007	4.038	4.007	4.056	74,776	4.0347	-1.04%
2014-01-16	0	6.720	6.670	6.720	6.670	6.720	47,260	316,731	6.7019	4.080	4.050	4.080	4.050	4.080	77,840	4.0690	0.00%
2014-01-15	0	6.720	6.700	6.720	6.620	6.720	95,000	635,285	6.6872	4.080	4.068	4.080	4.019	4.080	156,470	4.0601	-0.74%
2014-01-14	0	6.770	6.680	6.770	6.770	6.770	1,000	6,770	6.7700	4.110	4.056	4.110	4.110	4.110	1,647	4.1104	0.00%
2014-01-13	0	6.770	6.690	6.770	6.710	6.810	56,015	377,902	6.7464	4.110	4.062	4.110	4.074	4.135	92,260	4.0961	-1.02%
2014-01-10	0	6.840	6.820	6.840	6.730	6.970	160,000	1,098,750	6.8672	4.153	4.141	4.153	4.086	4.232	263,529	4.1694	-1.01%
2014-01-09	0	6.910	6.900	6.960	6.730	6.910	278,900	1,882,244	6.7488	4.195	4.189	4.226	4.086	4.195	459,364	4.0975	2.07%
2014-01-08	0	6.770	6.700	6.770	6.590	6.770	471,252	3,118,563	6.6176	4.110	4.068	4.110	4.001	4.110	776,179	4.0178	-0.15%
2014-01-07	0	6.780	6.710	6.780	6.660	6.780	53,400	359,936	6.7404	4.116	4.074	4.116	4.044	4.116	87,953	4.0924	0.00%
2014-01-06	0	6.780	6.720	6.780	6.780	6.780	2,000	13,560	6.7800	4.116	4.080	4.116	4.116	4.116	3,294	4.1164	-1.45%
2014-01-03	0	6.880	6.710	6.890	6.300	6.990	936,000	6,113,360	6.5314	4.177	4.074	4.183	3.825	4.244	1,541,645	3.9655	2.99%
2014-01-02	0	6.680	6.580	6.680	6.400	6.740	285,000	1,878,760	6.5921	4.056	3.995	4.056	3.886	4.092	469,411	4.0024	4.37%
2013-12-31	0	6.400	6.410	6.420	6.320	6.420	2,499,000	15,541,780	6.2192	3.886	3.892	3.898	3.837	3.898	4,115,994	3.7759	0.63%
2013-12-30	0	6.360	6.340	6.360	6.280	6.360	252,700	1,592,081	6.3003	3.861	3.849	3.861	3.813	3.861	416,211	3.8252	1.44%
2013-12-27	0	6.270	6.240	6.270	6.160	6.290	73,000	456,500	6.2534	3.807	3.789	3.807	3.740	3.819	120,235	3.7967	0.32%
2013-12-24	0	6.250	6.220	6.250	6.220	6.250	104,562	651,788	6.2335	3.795	3.776	3.795	3.776	3.795	172,220	3.7846	0.32%
2013-12-23	0	6.230	6.220	6.230	6.100	6.230	2,652,000	16,532,920	6.2341	3.783	3.776	3.783	3.704	3.783	4,367,994	3.7850	-0.16%
2013-12-20	0	6.240	6.150	6.240	6.150	6.240	26,000	162,110	6.2350	3.789	3.734	3.789	3.734	3.789	42,823	3.7855	0.65%
2013-12-19	0	6.200	6.190	6.200	6.110	6.220	170,000	1,053,410	6.1965	3.764	3.758	3.764	3.710	3.776	280,000	3.7622	-0.48%
2013-12-18	0	6.230	6.190	6.220	6.140	6.260	111,000	690,010	6.2163	3.783	3.758	3.776	3.728	3.801	182,823	3.7742	0.48%
2013-12-17	0	6.200	6.160	6.170	6.100	6.300	2,914,000	17,578,270	6.0324	3.764	3.740	3.746	3.704	3.825	4,799,522	3.6625	0.16%
2013-12-16	1	-	-	-	-	-	0	0	-	3.758	-	-	-	-	0	-	0.00%
2013-12-13	1	-	-	-	-	-	0	0	-	3.758	-	-	-	-	0	-	0.00%
2013-12-12	1	-	-	-	-	-	0	0	-	3.758	-	-	-	-	0	-	0.00%
2013-12-11	1	-	-	-	-	-	0	0	-	3.758	-	-	-	-	0	-	0.00%
2013-12-10	1	-	-	-	-	-	0	0	-	3.758	-	-	-	-	0	-	0.00%
2013-12-09	1	-	-	-	-	-	0	0	-	3.758	-	-	-	-	0	-	0.00%
2013-12-06	0	6.190	6.110	6.200	-	-	0	0	-	3.758	3.710	3.764	-	-	0	-	0.00%
2013-12-05	0	6.190	6.150	6.190	6.100	6.190	1,948,000	11,891,560	6.1045	3.758	3.734	3.758	3.704	3.758	3,208,466	3.7063	-1.28%
2013-12-04	0	6.270	6.170	6.270	6.270	6.270	4,000	25,080	6.2700	3.807	3.746	3.807	3.807	3.807	6,588	3.8068	-0.16%
2013-12-03	0	6.280	6.220	6.290	6.140	6.280	3,491,400	21,520,724	6.1639	3.813	3.776	3.819	3.728	3.813	5,750,533	3.7424	0.64%
2013-12-02	0	6.240	6.200	6.240	6.160	6.260	52,643	326,358	6.1995	3.789	3.764	3.789	3.740	3.801	86,706	3.7640	-0.79%
2013-11-29	0	6.290	6.250	6.290	6.170	6.290	249,000	1,558,060	6.2573	3.819	3.795	3.819	3.746	3.819	410,117	3.7991	1.94%
2013-11-28	0	6.170	6.130	6.170	6.070	6.170	71,600	439,008	6.1314	3.746	3.722	3.746	3.685	3.746	117,929	3.7226	0.49%
2013-11-27	0	6.140	6.110	6.140	6.080	6.150	840,000	5,165,070	6.1489	3.728	3.710	3.728	3.691	3.734	1,383,527	3.7333	-0.16%
2013-11-26	0	6.150	6.060	6.150	-	-	0	0	-	3.734	3.679	3.734	-	-	0	-	0.00%
2013-11-25	0	6.150	6.100	6.150	6.090	6.190	14,000	85,360	6.0971	3.734	3.704	3.734	3.698	3.758	23,059	3.7018	-0.16%
2013-11-22	0	6.160	6.110	6.160	6.070	6.180	642,200	3,852,806	5.9994	3.740	3.710	3.740	3.685	3.752	1,057,740	3.6425	-0.65%
2013-11-21	0	6.200	6.150	6.220	6.100	6.250	106,000	657,380	6.2017	3.764	3.734	3.776	3.704	3.795	174,588	3.7653	-1.27%
2013-11-20	0	6.280	6.220	6.280	6.180	6.280	49,600	308,950	6.2288	3.813	3.776	3.813	3.752	3.813	81,694	3.7818	0.64%
2013-11-19	0	6.240	6.230	6.300	6.230	6.300	73,000	458,860	6.2858	3.789	3.783	3.825	3.783	3.825	120,235	3.8164	-0.95%
2013-11-18	0	6.300	6.280	6.300	6.270	6.350	50,672	318,852	6.2925	3.825	3.813	3.825	3.807	3.855	83,460	3.8204	-0.79%
2013-11-15	0	6.350	6.330	6.350	6.200	6.350	717,000	4,458,040	6.2176	3.855	3.843	3.855	3.764	3.855	1,180,939	3.7750	1.76%
2013-11-14	0	6.240	6.160	6.240	-	-	0	0	-	3.789	3.740	3.789	-	-	0	-	0.00%
2013-11-13	0	6.240	6.210	6.240	6.170	6.240	310,000	1,896,760	6.1186	3.789	3.770	3.789	3.746	3.789	510,587	3.7149	0.32%
2013-11-12	0	6.220	6.220	6.260	6.220	6.220	1,000	6,220	6.2200	3.776	3.776	3.801	3.776	3.776	1,647	3.7764	-0.80%
2013-11-11	0	6.270	6.250	6.280	6.110	6.280	692,000	4,281,180	6.1867	3.807	3.795	3.813	3.710	3.813	1,139,763	3.7562	-0.48%
2013-11-08	0	6.300	6.230	6.300	6.260	6.310	32,000	201,530	6.2978	3.825	3.783	3.825	3.801	3.831	52,706	3.8237	1.45%
2013-11-07	0	6.210	6.210	6.340	6.210	6.210	1,000	6,210	6.2100	3.770	3.770	3.849	3.770	3.770	1,647	3.7704	-2.20%
2013-11-06	0	6.350	6.260	6.350	6.250	6.350	30,000	189,530	6.3177	3.855	3.801	3.855	3.795	3.855	49,412	3.8357	0.16%
2013-11-05	0	6.340	6.300	6.340	6.130	6.340	10,477,000	64,304,160	6.1377	3.849	3.825	3.849	3.722	3.849	17,256,210	3.7264	-0.63%
2013-11-04	0	6.380	6.310	6.380	6.380	6.380	3,000	19,140	6.3800	3.874	3.831	3.874	3.874	3.874	4,941	3.8736	0.00%
2013-11-01	0	6.380	6.300	6.380	6.300	6.410	1,131,000	7,071,230	6.2522	3.874	3.825	3.874	3.825	3.892	1,862,821	3.7960	-0.31%
2013-10-31	0	6.400	6.390	6.400	6.220	6.400	210,400	1,331,954	6.3306	3.886	3.880	3.886	3.776	3.886	346,541	3.8436	1.91%
2013-10-30	0	6.280	6.220	6.280	6.280	6.280	33,000	207,240	6.2800	3.813	3.776	3.813	3.813	3.813	54,353	3.8129	0.00%
2013-10-29	0	6.280	6.260	6.280	6.250	6.280	126,000	790,640	6.2749	3.813	3.801	3.813	3.795	3.813	207,529	3.8098	0.00%
2013-10-28	0	6.280	6.220	6.280	6.210	6.280	33,000	205,980	6.2418	3.813	3.776	3.813	3.770	3.813	54,353	3.7897	0.16%
2013-10-25	0	6.270	6.240	6.270	6.180	6.290	147,000	918,030	6.2451	3.807	3.789	3.807	3.752	3.819	242,117	3.7917	0.00%
2013-10-24	0	6.270	6.210	6.270	6.070	6.270	2,389,600	14,531,118	6.0810	3.807	3.770	3.807	3.685	3.807	3,935,806	3.6920	2.45%
2013-10-23	0	6.120	6.120	6.160	6.000	6.200	74,000	452,580	6.1159	3.716	3.716	3.740	3.643	3.764	121,882	3.7133	-2.08%
2013-10-22	0	6.250	6.170	6.250	6.180	6.250	206,200	1,254,314	6.0830	3.795	3.746	3.795	3.752	3.795	339,623	3.6933	0.81%
2013-10-21	0	6.200	6.180	6.240	6.170	6.290	4,039,124	23,937,116	5.9263	3.764	3.752	3.789	3.746	3.819	6,652,665	3.5981	0.81%
2013-10-18	0	6.150	6.120	6.150	6.060	6.200	277,683	1,708,419	6.1524	3.734	3.716	3.734	3.679	3.764	457,360	3.7354	-0.49%
2013-10-17	0	6.180	6.120	6.180	5.830	6.290	33,274,150	184,429,981	5.5427	3.752	3.716	3.752	3.540	3.819	54,804,401	3.3652	5.82%
2013-10-16	0	5.840	5.830	5.840	5.750	5.930	5,193,000	29,301,340	5.6425	3.546	3.540	3.546	3.491	3.600	8,553,164	3.4258	-2.67%
2013-10-15	0	6.000	5.950	6.000	5.950	6.030	106,000	635,540	5.9957	3.643	3.613	3.643	3.613	3.661	174,588	3.6402	1.01%
2013-10-11	0	5.940	5.930	5.940	5.920	5.990	132,320	786,101	5.9409	3.606	3.600	3.606	3.594	3.637	217,938	3.6070	-0.67%
2013-10-10	0	5.980	5.930	5.980	5.910	6.030	81,006	480,755	5.9348	3.631	3.600	3.631	3.588	3.661	133,421	3.6033	-0.83%
2013-10-09	0	6.030	6.000	6.030	5.800	6.040	386,800	2,316,056	5.9877	3.661	3.643	3.661	3.521	3.667	637,081	3.6354	3.97%
2013-10-08	0	5.800	5.800	5.840	-	-	0	0	-	3.521	3.521	3.546	-	-	0	-	0.00%
2013-10-07	0	5.800	5.800	5.820	5.730	5.800	110,000	636,790	5.7890	3.521	3.521	3.534	3.479	3.521	181,176	3.5148	0.69%
2013-10-04	0	5.760	5.760	5.850	5.760	5.850	5,000	28,980	5.7960	3.497	3.497	3.552	3.497	3.552	8,235	3.5190	-0.69%
2013-10-03	0	5.800	5.800	5.830	5.800	5.820	108,025	626,883	5.8031	3.521	3.521	3.540	3.521	3.534	177,923	3.5233	0.00%
2013-10-02	0	5.800	5.800	5.830	5.790	5.830	2,679,000	15,351,350	5.7303	3.521	3.521	3.540	3.515	3.540	4,412,464	3.4791	0.35%
2013-09-30	0	5.780	5.740	5.780	5.730	5.850	620,017	3,560,257	5.7422	3.509	3.485	3.509	3.479	3.552	1,021,203	3.4863	0.00%
2013-09-27	0	5.780	5.750	5.830	5.720	5.830	3,351,000	19,139,710	5.7116	3.509	3.491	3.540	3.473	3.540	5,519,286	3.4678	0.00%
2013-09-26	0	5.780	5.750	5.790	5.720	5.800	705,175	4,055,942	5.7517	3.509	3.491	3.515	3.473	3.521	1,161,463	3.4921	0.52%
2013-09-25	0	5.750	5.750	5.800	5.750	5.800	79,000	456,120	5.7737	3.491	3.491	3.521	3.491	3.521	130,117	3.5054	-1.37%
2013-09-24	0	5.830	5.800	5.830	5.730	5.830	168,000	967,320	5.7579	3.540	3.521	3.540	3.479	3.540	276,705	3.4958	0.69%
2013-09-23	0	5.790	5.760	5.770	5.690	5.820	43,000	247,190	5.7486	3.515	3.497	3.503	3.455	3.534	70,823	3.4902	-0.17%
2013-09-19	0	5.800	5.800	5.860	5.660	5.970	4,223,400	24,663,582	5.8397	3.521	3.521	3.558	3.436	3.625	6,956,178	3.5456	1.93%
2013-09-18	0	5.690	5.640	5.690	5.630	5.700	92,000	520,430	5.6568	3.455	3.424	3.455	3.418	3.461	151,529	3.4345	-0.52%
2013-09-17	0	5.720	5.650	5.720	5.640	5.730	103,000	586,850	5.6976	3.473	3.430	3.473	3.424	3.479	169,647	3.4592	1.96%
2013-09-16	0	5.610	5.570	5.610	5.550	5.660	74,573	417,723	5.6015	3.406	3.382	3.406	3.370	3.436	122,826	3.4009	1.63%
2013-09-13	0	5.520	5.520	5.600	5.520	5.580	31,000	172,920	5.5781	3.351	3.351	3.400	3.351	3.388	51,059	3.3867	-1.08%
2013-09-12	0	5.580	5.580	5.670	5.580	5.600	115,000	642,300	5.5852	3.388	3.388	3.443	3.388	3.400	189,411	3.3910	-0.71%
2013-09-11	0	5.620	5.620	5.670	5.620	5.670	24,000	134,980	5.6242	3.412	3.412	3.443	3.412	3.443	39,529	3.4147	0.00%
2013-09-10	0	5.620	5.600	5.680	-	-	0	0	-	3.412	3.400	3.449	-	-	0	-	0.00%
2013-09-09	0	5.620	5.600	5.650	5.580	5.620	933,000	5,207,470	5.5814	3.412	3.400	3.430	3.388	3.412	1,536,704	3.3887	0.36%
2013-09-06	0	5.600	5.600	5.660	5.600	5.700	884,000	5,003,180	5.6597	3.400	3.400	3.436	3.400	3.461	1,455,998	3.4363	-1.75%
2013-09-05	0	5.700	5.700	5.710	5.620	5.790	1,980,041	11,162,098	5.6373	3.461	3.461	3.467	3.412	3.515	3,261,239	3.4227	0.00%
2013-09-04	0	5.700	5.700	5.750	5.700	5.710	14,041	80,127	5.7066	3.461	3.461	3.491	3.461	3.467	23,126	3.4648	0.00%
2013-09-03	0	5.700	5.620	5.700	5.700	5.700	1,000	5,700	5.7000	3.461	3.412	3.461	3.461	3.461	1,647	3.4607	0.18%
2013-09-02	0	5.690	5.600	5.690	5.580	5.690	16,038	90,442	5.6392	3.455	3.400	3.455	3.388	3.455	26,415	3.4238	-0.35%
2013-08-30	0	5.710	5.650	5.710	5.680	5.750	112,041	640,380	5.7156	3.467	3.430	3.467	3.449	3.491	184,538	3.4702	0.18%
2013-08-29	0	5.700	5.650	5.700	5.580	5.700	99,200	562,050	5.6658	3.461	3.430	3.461	3.388	3.461	163,388	3.4400	0.00%
2013-08-28	0	5.700	5.630	5.710	5.600	5.720	84,000	474,070	5.6437	3.461	3.418	3.467	3.400	3.473	138,353	3.4265	-0.35%
2013-08-27	0	5.720	5.580	5.750	5.540	5.750	91,000	515,860	5.6688	3.473	3.388	3.491	3.364	3.491	149,882	3.4418	0.00%
2013-08-26	0	5.720	5.540	5.720	-	-	0	0	-	3.473	3.364	3.473	-	-	0	-	0.00%
2013-08-23	0	5.720	5.730	5.740	5.600	5.730	65,500	374,080	5.7111	3.473	3.479	3.485	3.400	3.479	107,882	3.4675	0.70%
2013-08-22	0	5.680	5.560	5.700	5.480	5.680	71,000	396,790	5.5886	3.449	3.376	3.461	3.327	3.449	116,941	3.3931	0.00%
2013-08-21	0	5.680	5.590	5.680	-	-	0	0	-	3.449	3.394	3.449	-	-	0	-	-0.53%
2013-08-20	0	5.710	5.590	5.710	-	-	20	111	5.5500	3.467	3.394	3.467	-	-	33	3.3696	-0.87%
2013-08-19	0	5.760	5.660	5.820	-	-	0	0	-	3.497	3.436	3.534	-	-	0	-	0.00%
2013-08-16	0	5.760	5.650	5.760	-	-	0	0	-	3.497	3.430	3.497	-	-	0	-	0.00%
2013-08-15	0	5.760	5.610	5.770	-	-	0	0	-	3.497	3.406	3.503	-	-	0	-	0.00%
2013-08-13	0	5.760	5.660	5.760	5.630	5.780	13,000	74,770	5.7515	3.497	3.436	3.497	3.418	3.509	21,412	3.4920	0.35%
2013-08-12	0	5.740	5.590	5.740	5.740	5.740	16,000	91,840	5.7400	3.485	3.394	3.485	3.485	3.485	26,353	3.4850	1.06%
2013-08-09	0	5.680	5.520	5.700	5.520	5.690	111,000	625,230	5.6327	3.449	3.351	3.461	3.351	3.455	182,823	3.4199	2.71%
2013-08-08	0	5.530	5.530	5.660	5.530	5.710	37,000	208,880	5.6454	3.358	3.358	3.436	3.358	3.467	60,941	3.4276	-4.49%
2013-08-07	0	5.790	5.700	5.790	5.700	5.790	37,000	212,390	5.7403	3.515	3.461	3.515	3.461	3.515	60,941	3.4852	-0.69%
2013-08-06	0	5.830	5.780	5.840	5.700	5.850	48,000	277,370	5.7785	3.540	3.509	3.546	3.461	3.552	79,059	3.5084	-0.85%
2013-08-05	0	5.880	5.760	5.880	-	-	0	0	-	3.570	3.497	3.570	-	-	0	-	-0.17%
2013-08-02	0	5.890	5.750	5.890	5.890	5.890	3,000	17,670	5.8900	3.576	3.491	3.576	3.576	3.576	4,941	3.5761	0.86%
2013-08-01	0	5.840	5.780	5.960	-	-	0	0	-	3.546	3.509	3.619	-	-	0	-	0.00%
2013-07-31	0	5.840	5.760	5.840	-	-	0	0	-	3.546	3.497	3.546	-	-	0	-	0.00%
2013-07-30	0	5.840	5.780	5.900	-	-	0	0	-	3.546	3.509	3.582	-	-	0	-	0.00%
2013-07-29	0	5.840	5.790	5.840	5.770	5.840	84,000	486,140	5.7874	3.546	3.515	3.546	3.503	3.546	138,353	3.5138	0.00%
2013-07-26	0	5.840	5.780	5.840	5.760	5.860	68,000	395,220	5.8121	3.546	3.509	3.546	3.497	3.558	112,000	3.5288	-0.34%
2013-07-25	0	5.860	5.800	5.860	5.800	5.860	19,000	111,160	5.8505	3.558	3.521	3.558	3.521	3.558	31,294	3.5521	0.00%
2013-07-24	0	5.860	5.790	5.860	5.810	5.970	190,000	1,113,560	5.8608	3.558	3.515	3.558	3.528	3.625	312,941	3.5584	-0.17%
2013-07-23	0	5.870	5.860	5.980	5.820	5.980	20,500	119,650	5.8366	3.564	3.558	3.631	3.534	3.631	33,765	3.5436	-0.17%
2013-07-22	0	5.880	5.800	5.930	5.800	5.880	16,000	93,600	5.8500	3.570	3.521	3.600	3.521	3.570	26,353	3.5518	0.00%
2013-07-19	0	5.880	5.880	5.890	5.800	5.880	18,000	105,040	5.8356	3.570	3.570	3.576	3.521	3.570	29,647	3.5430	0.00%
2013-07-18	0	5.880	5.760	5.880	5.740	5.880	41,000	239,640	5.8449	3.570	3.497	3.570	3.485	3.570	67,529	3.5487	-0.34%
2013-07-17	0	5.900	5.800	5.900	5.800	5.900	14,200	83,308	5.8668	3.582	3.521	3.582	3.521	3.582	23,388	3.5620	0.00%
2013-07-16	0	5.900	5.800	5.900	-	-	0	0	-	3.582	3.521	3.582	-	-	0	-	0.00%
2013-07-15	0	5.900	5.800	5.900	5.900	5.900	4,000	23,600	5.9000	3.582	3.521	3.582	3.582	3.582	6,588	3.5821	0.85%
2013-07-12	0	5.850	5.810	5.850	5.810	5.850	10,000	58,330	5.8330	3.552	3.528	3.552	3.528	3.552	16,471	3.5415	-0.51%
2013-07-11	0	5.880	5.810	5.880	5.760	5.880	47,450	275,805	5.8125	3.570	3.528	3.570	3.497	3.570	78,153	3.5290	2.08%
2013-07-10	0	5.760	5.720	5.780	5.720	5.760	22,000	126,000	5.7273	3.497	3.473	3.509	3.473	3.497	36,235	3.4773	0.00%
2013-07-09	0	5.760	5.760	5.780	5.700	5.760	22,555	128,506	5.6975	3.497	3.497	3.509	3.461	3.497	37,149	3.4592	1.05%
2013-07-08	0	5.700	5.700	5.730	5.700	5.720	45,200	257,630	5.6998	3.461	3.461	3.479	3.461	3.473	74,447	3.4606	-0.52%
2013-07-05	0	5.730	5.720	5.730	5.700	5.750	202,001	1,155,655	5.7210	3.479	3.473	3.479	3.461	3.491	332,707	3.4735	0.00%
2013-07-04	0	5.730	5.580	5.730	5.580	5.730	204,000	1,138,470	5.5807	3.479	3.388	3.479	3.388	3.479	336,000	3.3883	2.50%
2013-07-03	0	5.590	5.520	5.590	5.520	5.630	77,000	427,860	5.5566	3.394	3.351	3.394	3.351	3.418	126,823	3.3737	0.72%
2013-07-02	0	5.550	5.550	5.600	5.500	5.600	33,000	183,670	5.5658	3.370	3.370	3.400	3.339	3.400	54,353	3.3792	-0.89%
2013-06-28	0	5.600	5.600	5.610	5.600	5.680	257,000	1,447,830	5.6336	3.400	3.400	3.406	3.400	3.449	423,293	3.4204	0.00%
2013-06-27	0	5.600	5.550	5.600	5.600	5.600	30,000	168,000	5.6000	3.400	3.370	3.400	3.400	3.400	49,412	3.4000	-0.18%
2013-06-26	0	5.610	5.550	5.610	5.500	5.610	21,250	117,892	5.5479	3.406	3.370	3.406	3.339	3.406	35,000	3.3683	2.00%
2013-06-25	0	5.500	5.500	5.590	5.500	5.640	359,008	1,975,353	5.5023	3.339	3.339	3.394	3.339	3.424	591,306	3.3407	-0.36%
2013-06-24	0	5.520	5.520	5.580	5.520	5.550	63,000	349,170	5.5424	3.351	3.351	3.388	3.351	3.370	103,765	3.3650	-0.72%
2013-06-21	0	5.560	5.550	5.600	5.400	5.600	472,900	2,617,427	5.5348	3.376	3.370	3.400	3.279	3.400	778,893	3.3604	-0.18%
2013-06-20	0	5.570	5.510	5.570	5.500	5.580	87,231	481,153	5.5158	3.382	3.345	3.382	3.339	3.388	143,674	3.3489	0.91%
2013-06-19	0	5.520	5.520	5.560	5.520	5.520	29,000	160,080	5.5200	3.351	3.351	3.376	3.351	3.351	47,765	3.3514	-1.25%
2013-06-18	0	5.590	5.520	5.590	5.520	5.590	22,000	121,680	5.5309	3.394	3.351	3.394	3.351	3.394	36,235	3.3581	0.90%
2013-06-17	0	5.540	5.540	5.640	5.500	5.640	17,000	94,030	5.5312	3.364	3.364	3.424	3.339	3.424	28,000	3.3582	-1.42%
2013-06-14	0	5.620	5.520	5.620	5.670	5.670	1,000	5,670	5.6700	3.412	3.351	3.412	3.443	3.443	1,647	3.4425	1.44%
2013-06-13	0	5.540	5.430	5.560	4.620	5.550	174,002	945,550	5.4341	3.364	3.297	3.376	2.805	3.370	286,591	3.2993	0.18%
2013-06-11	0	5.530	5.500	5.570	5.500	5.530	65,000	357,950	5.5069	3.358	3.339	3.382	3.339	3.358	107,059	3.3435	0.00%
2013-06-10	0	5.530	5.530	5.620	5.530	5.640	70,416	389,985	5.5383	3.358	3.358	3.412	3.358	3.424	115,979	3.3625	-0.18%
2013-06-07	0	5.540	5.540	5.600	5.540	5.560	115,052	638,536	5.5500	3.364	3.364	3.400	3.364	3.376	189,497	3.3696	-1.07%
2013-06-06	0	5.600	5.540	5.610	5.540	5.600	129,000	718,290	5.5681	3.400	3.364	3.406	3.364	3.400	212,470	3.3807	0.90%
2013-06-05	0	5.550	5.550	5.670	5.530	5.540	4,299	23,794	5.5348	3.370	3.370	3.443	3.358	3.364	7,081	3.3604	0.73%
2013-06-04	0	5.510	5.510	5.660	5.500	5.660	135,016	748,227	5.5418	3.345	3.345	3.436	3.339	3.436	222,379	3.3646	-0.18%
2013-06-03	0	5.560	5.550	5.560	5.550	5.570	72,003	400,346	5.5601	3.351	3.345	3.351	3.345	3.357	119,452	3.3515	-2.46%
2013-05-31	0	5.700	5.700	5.790	5.560	5.790	157,087	889,239	5.6608	3.436	3.436	3.490	3.351	3.490	260,606	3.4122	0.71%
2013-05-30	0	5.660	5.550	5.660	5.550	5.660	126,000	704,140	5.5884	3.412	3.345	3.412	3.345	3.412	209,033	3.3686	0.00%
2013-05-29	0	5.660	5.540	5.660	5.550	5.660	70,840	395,386	5.5814	3.412	3.339	3.412	3.345	3.412	117,523	3.3643	1.62%
2013-05-28	0	5.570	5.560	5.670	5.530	5.670	27,000	150,720	5.5822	3.357	3.351	3.418	3.333	3.418	44,793	3.3648	-1.94%
2013-05-27	0	5.680	5.620	5.680	5.550	5.680	9,208	51,751	5.6202	3.424	3.388	3.424	3.345	3.424	15,276	3.3877	1.07%
2013-05-24	0	5.620	5.620	5.670	5.510	5.590	37,000	205,680	5.5589	3.388	3.388	3.418	3.321	3.370	61,383	3.3508	1.81%
2013-05-23	0	5.520	5.480	5.550	5.520	5.520	41,000	225,880	5.5093	3.327	3.303	3.345	3.327	3.327	68,019	3.3209	0.00%
2013-05-22	0	5.520	5.520	5.560	5.500	5.550	40,590	224,739	5.5368	3.327	3.327	3.351	3.315	3.345	67,338	3.3375	-0.54%
2013-05-21	0	5.550	5.550	5.650	5.550	5.550	7,000	38,850	5.5500	3.345	3.345	3.406	3.345	3.345	11,613	3.3454	-0.36%
2013-05-20	0	5.570	5.570	5.600	5.560	5.590	38,697	215,774	5.5760	3.357	3.357	3.376	3.351	3.370	64,198	3.3611	-0.36%
2013-05-16	0	5.590	5.510	5.590	5.500	5.600	106,000	583,490	5.5046	3.370	3.321	3.370	3.315	3.376	175,853	3.3181	0.54%
2013-05-15	0	5.560	5.520	5.560	5.510	5.580	276,000	1,525,120	5.5258	3.351	3.327	3.351	3.321	3.363	457,882	3.3308	-0.71%
2013-05-14	0	5.600	5.550	5.600	5.550	5.600	12,300	68,315	5.5541	3.376	3.345	3.376	3.345	3.376	20,406	3.3479	-0.53%
2013-05-13	0	5.630	5.540	5.630	5.540	5.660	76,875	430,132	5.5952	3.394	3.339	3.394	3.339	3.412	127,535	3.3727	-0.53%
2013-05-10	0	5.660	5.580	5.660	5.390	5.660	4,331,600	23,511,410	5.4279	3.412	3.363	3.412	3.249	3.412	7,186,088	3.2718	5.20%
2013-05-09	0	5.380	5.360	5.380	5.310	5.380	55,000	294,380	5.3524	3.243	3.231	3.243	3.201	3.243	91,245	3.2263	-0.19%
2013-05-08	0	5.390	5.330	5.400	-	-	0	0	-	3.249	3.213	3.255	-	-	0	-	0.00%
2013-05-07	0	5.390	5.330	5.390	5.320	5.390	36,000	191,930	5.3314	3.249	3.213	3.249	3.207	3.249	59,724	3.2136	0.00%
2013-05-06	0	5.390	5.330	5.390	5.320	5.390	30,000	160,830	5.3610	3.249	3.213	3.249	3.207	3.249	49,770	3.2315	0.00%
2013-05-03	0	5.390	5.340	5.390	-	-	0	0	-	3.249	3.219	3.249	-	-	0	-	-0.19%
2013-05-02	0	5.400	5.310	5.400	5.260	5.490	162,000	873,140	5.3898	3.255	3.201	3.255	3.171	3.309	268,757	3.2488	-1.28%
2013-04-30	0	5.470	5.410	5.470	5.460	5.500	101,000	552,550	5.4708	3.297	3.261	3.297	3.291	3.315	167,558	3.2977	0.74%
2013-04-29	0	5.430	5.380	5.430	5.400	5.490	723,440	3,928,984	5.4310	3.273	3.243	3.273	3.255	3.309	1,200,181	3.2737	0.56%
2013-04-26	0	5.400	5.320	5.400	5.400	5.400	1,000	5,400	5.4000	3.255	3.207	3.255	3.255	3.255	1,659	3.2550	0.19%
2013-04-25	0	5.390	5.390	5.450	5.360	5.380	4,000	21,480	5.3700	3.249	3.249	3.285	3.231	3.243	6,636	3.2369	0.56%
2013-04-24	0	5.360	5.360	5.400	5.360	5.400	1,087,743	5,816,088	5.3469	3.231	3.231	3.255	3.231	3.255	1,804,556	3.2230	-0.74%
2013-04-23	0	5.400	5.340	5.400	-	-	0	0	-	3.255	3.219	3.255	-	-	0	-	-1.82%
2013-04-22	0	5.500	5.470	5.520	5.280	5.500	383,000	2,052,330	5.3586	3.315	3.297	3.327	3.183	3.315	635,394	3.2300	2.23%
2013-04-19	0	5.380	5.330	5.380	5.320	5.380	10,000	53,620	5.3620	3.243	3.213	3.243	3.207	3.243	16,590	3.2321	-0.74%
2013-04-18	0	5.420	5.320	5.420	5.310	5.440	25,174	135,366	5.3772	3.267	3.207	3.267	3.201	3.279	41,763	3.2413	1.69%
2013-04-17	0	5.330	5.320	5.400	5.330	5.460	65,000	349,090	5.3706	3.213	3.207	3.255	3.213	3.291	107,834	3.2373	-1.11%
2013-04-16	0	5.390	5.320	5.490	5.310	5.390	62,000	331,810	5.3518	3.249	3.207	3.309	3.201	3.249	102,857	3.2259	0.19%
2013-04-15	0	5.380	5.380	5.390	5.030	5.380	722,441	3,715,520	5.1430	3.243	3.243	3.249	3.032	3.243	1,198,524	3.1001	2.87%
2013-04-12	0	5.230	5.150	5.230	5.130	5.270	139,000	718,490	5.1690	3.153	3.104	3.153	3.092	3.177	230,600	3.1157	0.77%
2013-04-11	0	5.190	5.120	5.190	-	-	0	0	-	3.128	3.086	3.128	-	-	0	-	0.00%
2013-04-10	0	5.190	5.110	5.190	5.110	5.190	51,000	263,530	5.1673	3.128	3.080	3.128	3.080	3.128	84,609	3.1147	0.78%
2013-04-09	0	5.150	5.110	5.150	5.110	5.150	111,500	573,095	5.1399	3.104	3.080	3.104	3.080	3.104	184,978	3.0982	0.78%
2013-04-08	0	5.110	5.110	5.140	5.050	5.140	411,600	2,095,171	5.0903	3.080	3.080	3.098	3.044	3.098	682,841	3.0683	-0.58%
2013-04-05	0	5.140	5.060	5.140	5.050	5.140	299,500	1,521,820	5.0812	3.098	3.050	3.098	3.044	3.098	496,868	3.0628	0.00%
2013-04-03	0	5.140	5.110	5.140	5.030	5.160	100,000	507,410	5.0741	3.098	3.080	3.098	3.032	3.110	165,899	3.0585	-0.19%
2013-04-02	0	5.150	5.110	5.150	5.060	5.150	146,000	745,990	5.1095	3.104	3.080	3.104	3.050	3.104	242,213	3.0799	1.98%
2013-03-28	0	5.050	5.080	5.100	4.990	5.090	540,500	2,714,325	5.0219	3.044	3.062	3.074	3.008	3.068	896,685	3.0271	1.41%
2013-03-27	0	4.980	4.950	4.990	4.950	5.000	41,000	204,430	4.9861	3.002	2.984	3.008	2.984	3.014	68,019	3.0055	0.20%
2013-03-26	0	4.970	4.970	4.980	4.900	4.970	169,000	832,980	4.9289	2.996	2.996	3.002	2.954	2.996	280,370	2.9710	0.00%
2013-03-25	0	4.970	4.900	4.970	4.930	4.990	711,000	3,520,040	4.9508	2.996	2.954	2.996	2.972	3.008	1,179,543	2.9842	-0.40%
2013-03-22	0	4.990	4.980	5.000	4.940	5.030	155,000	772,480	4.9837	3.008	3.002	3.014	2.978	3.032	257,144	3.0041	1.84%
2013-03-21	0	4.900	4.900	4.950	4.900	4.930	204,034	1,000,483	4.9035	2.954	2.954	2.984	2.954	2.972	338,491	2.9557	-0.41%
2013-03-20	0	4.920	4.910	4.960	4.900	4.950	82,000	403,010	4.9148	2.966	2.960	2.990	2.954	2.984	136,037	2.9625	-0.61%
2013-03-19	0	4.950	4.910	4.940	4.900	4.960	118,000	580,360	4.9183	2.984	2.960	2.978	2.954	2.990	195,761	2.9646	0.20%
2013-03-18	0	4.940	4.900	4.940	4.900	4.940	164,000	805,580	4.9121	2.978	2.954	2.978	2.954	2.978	272,075	2.9609	0.00%
2013-03-15	0	4.940	4.940	4.960	4.870	4.980	102,400	501,306	4.8956	2.978	2.978	2.990	2.936	3.002	169,881	2.9509	1.02%
2013-03-14	0	4.890	4.880	4.940	4.870	4.930	43,000	210,750	4.9012	2.948	2.942	2.978	2.936	2.972	71,337	2.9543	-0.20%
2013-03-13	0	4.900	4.860	4.940	4.860	4.940	104,000	505,970	4.8651	2.954	2.929	2.978	2.929	2.978	172,535	2.9326	-0.20%
2013-03-12	0	4.910	4.870	4.920	4.860	4.940	116,000	565,450	4.8746	2.960	2.936	2.966	2.929	2.978	192,443	2.9383	-0.20%
2013-03-11	0	4.920	4.860	4.930	4.860	4.940	140,191	683,816	4.8777	2.966	2.929	2.972	2.929	2.978	232,576	2.9402	-1.99%
2013-03-08	0	5.020	5.000	5.100	4.960	5.120	129,314	652,987	5.0496	3.026	3.014	3.074	2.990	3.086	214,531	3.0438	-1.38%
2013-03-07	0	5.090	5.060	5.090	5.040	5.140	72,000	364,670	5.0649	3.068	3.050	3.068	3.038	3.098	119,447	3.0530	0.39%
2013-03-06	0	5.070	5.050	5.080	4.990	5.090	76,563	382,969	5.0020	3.056	3.044	3.062	3.008	3.068	127,017	3.0151	2.63%
2013-03-05	0	4.940	4.940	4.960	4.900	5.000	200,028	989,656	4.9476	2.978	2.978	2.990	2.954	3.014	331,845	2.9823	0.41%
2013-03-04	0	4.920	4.880	4.920	4.830	4.920	203,000	985,920	4.8567	2.966	2.942	2.966	2.911	2.966	336,775	2.9275	0.00%
2013-03-01	0	4.920	4.800	4.930	4.800	4.920	969,800	4,655,900	4.8009	2.966	2.893	2.972	2.893	2.966	1,608,890	2.8939	1.86%
2013-02-28	0	4.830	4.770	4.840	4.800	4.860	1,291,000	6,203,200	4.8050	2.911	2.875	2.917	2.893	2.929	2,141,758	2.8963	1.68%
2013-02-27	0	4.750	4.750	4.800	4.750	4.850	72,000	346,100	4.8069	2.863	2.863	2.893	2.863	2.923	119,447	2.8975	-1.04%
2013-02-26	0	4.800	4.760	4.800	4.750	4.900	1,930,000	9,249,350	4.7924	2.893	2.869	2.893	2.863	2.954	3,201,854	2.8887	-2.04%
2013-02-25	0	4.900	4.850	4.900	4.760	4.900	165,000	795,780	4.8229	2.954	2.923	2.954	2.869	2.954	273,734	2.9071	-0.61%
2013-02-22	0	4.930	4.870	4.940	4.930	4.940	3,000	14,810	4.9367	2.972	2.936	2.978	2.972	2.978	4,977	2.9757	1.02%
2013-02-21	0	4.880	4.800	4.880	4.780	4.880	335,000	1,611,510	4.8105	2.942	2.893	2.942	2.881	2.942	555,762	2.8996	0.41%
2013-02-20	0	4.860	4.840	4.860	4.820	4.860	73,200	354,810	4.8471	2.929	2.917	2.929	2.905	2.929	121,438	2.9217	0.83%
2013-02-19	0	4.820	4.820	4.850	4.800	4.930	587,700	2,838,572	4.8300	2.905	2.905	2.923	2.893	2.972	974,989	2.9114	-2.23%
2013-02-18	0	4.930	4.850	4.960	-	-	0	0	-	2.972	2.923	2.990	-	-	0	-	0.00%
2013-02-15	0	4.930	4.900	4.930	4.900	4.990	169,000	832,460	4.9258	2.972	2.954	2.972	2.954	3.008	280,370	2.9692	-0.80%
2013-02-14	0	4.970	4.960	4.980	4.950	5.090	254,000	1,264,090	4.9767	2.996	2.990	3.002	2.984	3.068	421,384	2.9999	-1.19%
2013-02-08	0	5.030	4.870	5.040	4.970	5.030	11,000	55,160	5.0145	3.032	2.936	3.038	2.996	3.032	18,249	3.0226	1.82%
2013-02-07	0	4.940	4.900	4.960	4.860	5.020	1,510,000	7,401,880	4.9019	2.978	2.954	2.990	2.929	3.026	2,505,077	2.9548	-0.80%
2013-02-06	0	4.980	4.960	5.000	4.970	5.080	149,000	743,000	4.9866	3.002	2.990	3.014	2.996	3.062	247,190	3.0058	1.01%
2013-02-05	0	4.930	4.880	4.930	4.860	5.060	921,000	4,556,430	4.9473	2.972	2.942	2.972	2.929	3.050	1,527,931	2.9821	-1.60%
2013-02-04	0	5.010	5.000	5.030	4.970	5.140	445,923	2,240,838	5.0252	3.020	3.014	3.032	2.996	3.098	739,782	3.0290	-0.99%
2013-02-01	0	5.060	5.050	5.080	4.960	5.200	452,000	2,305,890	5.1015	3.050	3.044	3.062	2.990	3.134	749,864	3.0751	-3.25%
2013-01-31	0	5.230	5.200	5.250	5.070	5.260	577,244	3,000,559	5.1981	3.153	3.134	3.165	3.056	3.171	957,643	3.1333	0.58%
2013-01-30	0	5.200	5.160	5.200	5.020	5.250	697,400	3,571,798	5.1216	3.134	3.110	3.134	3.026	3.165	1,156,981	3.0872	0.00%
2013-01-29	0	5.200	5.140	5.200	5.110	5.250	115,000	593,790	5.1634	3.134	3.098	3.134	3.080	3.165	190,784	3.1124	1.76%
2013-01-28	0	5.110	5.100	5.110	5.050	5.160	591,000	2,990,390	5.0599	3.080	3.074	3.080	3.044	3.110	980,464	3.0500	0.59%
2013-01-25	0	5.080	5.080	5.100	4.950	5.090	577,000	2,891,590	5.0114	3.062	3.062	3.074	2.984	3.068	957,238	3.0208	0.59%
2013-01-24	0	5.050	5.040	5.130	5.050	5.290	281,000	1,447,460	5.1511	3.044	3.038	3.092	3.044	3.189	466,177	3.1050	-4.36%
2013-01-23	0	5.280	5.200	5.290	5.230	5.390	223,000	1,180,620	5.2943	3.183	3.134	3.189	3.153	3.249	369,955	3.1913	-0.38%
2013-01-22	0	5.300	5.260	5.300	5.270	5.300	98,000	517,020	5.2757	3.195	3.171	3.195	3.177	3.195	162,581	3.1801	0.57%
2013-01-21	0	5.270	5.270	5.300	5.230	5.400	241,500	1,275,600	5.2820	3.177	3.177	3.195	3.153	3.255	400,646	3.1839	-1.31%
2013-01-18	0	5.340	5.340	5.420	5.280	5.420	2,036,502	10,796,635	5.3016	3.219	3.219	3.267	3.183	3.267	3,378,540	3.1957	-0.56%
2013-01-17	0	5.370	5.300	5.370	5.220	5.370	1,405,603	7,383,687	5.2530	3.237	3.195	3.237	3.146	3.237	2,331,884	3.1664	1.32%
2013-01-16	0	5.300	5.300	5.340	5.300	5.380	53,000	283,380	5.3468	3.195	3.195	3.219	3.195	3.243	87,927	3.2229	-0.56%
2013-01-15	0	5.330	5.270	5.330	5.240	5.380	2,197,000	11,646,680	5.3012	3.213	3.177	3.213	3.159	3.243	3,644,804	3.1954	-1.30%
2013-01-14	0	5.400	5.390	5.430	5.300	5.450	221,010	1,190,053	5.3846	3.255	3.249	3.273	3.195	3.285	366,654	3.2457	-1.64%
2013-01-11	0	5.490	5.400	5.490	5.400	5.640	185,000	1,004,690	5.4308	3.309	3.255	3.309	3.255	3.400	306,913	3.2735	-0.72%
2013-01-10	0	5.530	5.530	5.570	5.500	5.780	5,314,400	29,244,596	5.5029	3.333	3.333	3.357	3.315	3.484	8,816,545	3.3170	-4.33%
2013-01-09	0	5.780	5.700	5.780	5.540	5.900	144,000	818,076	5.6811	3.484	3.436	3.484	3.339	3.556	238,895	3.4244	4.33%
2013-01-08	0	5.540	5.440	5.540	5.300	5.540	46,000	250,450	5.4446	3.339	3.279	3.339	3.195	3.339	76,314	3.2819	0.91%
2013-01-07	0	5.490	5.300	5.490	5.440	5.490	3,420	18,721	5.4740	3.309	3.195	3.309	3.279	3.309	5,674	3.2996	1.67%
2013-01-04	0	5.400	5.280	5.400	5.130	5.400	71,846	377,441	5.2535	3.255	3.183	3.255	3.092	3.255	119,192	3.1667	3.85%
2013-01-03	0	5.200	5.160	5.200	5.150	5.240	52,493	270,748	5.1578	3.134	3.110	3.134	3.104	3.159	87,085	3.1090	-0.95%
2013-01-02	0	5.250	5.170	5.250	5.110	5.280	1,368,000	7,014,150	5.1273	3.165	3.116	3.165	3.080	3.183	2,269,500	3.0906	0.00%
2012-12-31	0	5.250	5.200	5.250	5.060	5.250	1,078,000	5,543,340	5.1422	3.165	3.134	3.165	3.050	3.165	1,788,393	3.0996	2.54%
2012-12-28	0	5.120	5.080	5.120	5.000	5.130	1,045,400	5,269,650	5.0408	3.086	3.062	3.086	3.014	3.092	1,734,310	3.0385	0.99%
2012-12-27	0	5.070	5.040	5.100	5.020	5.150	1,373,441	6,961,356	5.0686	3.056	3.038	3.074	3.026	3.104	2,278,527	3.0552	-1.36%
2012-12-24	0	5.140	5.050	5.140	5.000	5.180	1,605,746	8,145,922	5.0730	3.098	3.044	3.098	3.014	3.122	2,663,919	3.0579	0.98%
2012-12-21	0	5.090	5.050	5.110	5.020	5.130	1,381,000	6,940,670	5.0258	3.068	3.044	3.080	3.026	3.092	2,291,067	3.0294	0.39%
2012-12-20	0	5.070	5.080	5.090	5.020	5.080	3,323,000	16,682,930	5.0204	3.056	3.062	3.068	3.026	3.062	5,512,829	3.0262	-0.20%
2012-12-19	0	5.080	5.000	5.080	4.940	5.080	1,486,000	7,398,760	4.9790	3.062	3.014	3.062	2.978	3.062	2,465,261	3.0012	0.00%
2012-12-18	0	5.080	4.950	5.080	4.950	5.080	581,000	2,904,840	4.9997	3.062	2.984	3.062	2.984	3.062	963,874	3.0137	0.79%
2012-12-17	0	5.040	5.000	5.030	5.000	5.080	1,210,000	6,060,870	5.0090	3.038	3.014	3.032	3.014	3.062	2,007,380	3.0193	0.80%
2012-12-14	0	5.000	4.950	5.000	4.950	5.050	539,209	2,694,646	4.9974	3.014	2.984	3.014	2.984	3.044	894,543	3.0123	0.40%
2012-12-13	0	4.980	4.930	5.000	4.970	5.070	962,300	4,807,532	4.9959	3.002	2.972	3.014	2.996	3.056	1,596,448	3.0114	-2.16%
2012-12-12	0	5.090	5.020	5.100	-	-	16,000	81,440	5.0900	3.068	3.026	3.074	-	-	26,544	3.0681	0.00%
2012-12-11	0	5.090	5.010	5.090	5.010	5.090	45,000	226,500	5.0333	3.068	3.020	3.068	3.020	3.068	74,655	3.0340	-0.20%
2012-12-10	0	5.100	5.100	5.140	5.030	5.070	29,000	146,490	5.0514	3.074	3.074	3.098	3.032	3.056	48,111	3.0448	-1.16%
2012-12-07	0	5.160	5.030	5.160	5.100	5.160	577,937	2,966,024	5.1321	3.110	3.032	3.110	3.074	3.110	958,793	3.0935	1.98%
2012-12-06	0	5.060	5.020	5.060	4.890	5.060	18,441	91,947	4.9860	3.050	3.026	3.050	2.948	3.050	30,593	3.0054	1.20%
2012-12-05	0	5.000	4.900	5.000	4.850	5.000	588,000	2,904,140	4.9390	3.014	2.954	3.014	2.923	3.014	975,487	2.9771	-2.34%
2012-12-04	0	5.120	4.880	5.120	5.120	5.120	11,000	56,320	5.1200	3.086	2.942	3.086	3.086	3.086	18,249	3.0862	0.00%
2012-12-03	0	5.120	4.870	5.120	-	-	524	2,541	4.8492	3.086	2.936	3.086	-	-	869	2.9230	0.00%
2012-11-30	0	5.120	5.110	5.120	4.800	5.130	369,919	1,836,593	4.9649	3.086	3.080	3.086	2.893	3.092	613,693	2.9927	6.67%
2012-11-29	0	4.800	4.780	4.850	4.570	4.800	116,400	542,312	4.6590	2.893	2.881	2.923	2.755	2.893	193,107	2.8084	3.67%
2012-11-28	0	4.630	4.610	4.630	4.630	4.630	72,000	333,360	4.6300	2.791	2.779	2.791	2.791	2.791	119,447	2.7909	0.00%
2012-11-27	0	4.630	4.610	4.630	4.610	4.670	192,000	888,800	4.6292	2.791	2.779	2.791	2.779	2.815	318,526	2.7903	0.43%
2012-11-26	0	4.610	4.610	4.630	4.610	4.630	36,000	166,480	4.6244	2.779	2.779	2.791	2.779	2.791	59,724	2.7875	1.10%
2012-11-23	0	4.560	4.560	4.650	4.560	4.560	4,000	18,240	4.5600	2.749	2.749	2.803	2.749	2.749	6,636	2.7487	-1.51%
2012-11-22	0	4.630	4.600	4.630	4.600	4.630	98,000	452,450	4.6168	2.791	2.773	2.791	2.773	2.791	162,581	2.7829	0.43%
2012-11-21	0	4.610	4.600	4.620	4.550	4.650	121,000	559,550	4.6244	2.779	2.773	2.785	2.743	2.803	200,738	2.7875	-0.22%
2012-11-20	0	4.620	4.600	4.620	4.540	4.630	85,000	388,350	4.5688	2.785	2.773	2.785	2.737	2.791	141,014	2.7540	1.09%
2012-11-19	0	4.570	4.490	4.570	-	-	0	0	-	2.755	2.706	2.755	-	-	0	-	0.00%
2012-11-16	0	4.570	4.490	4.570	4.460	4.570	55,000	248,190	4.5125	2.755	2.706	2.755	2.688	2.755	91,245	2.7201	0.88%
2012-11-15	0	4.530	4.460	4.530	4.460	4.540	11,000	49,140	4.4673	2.731	2.688	2.731	2.688	2.737	18,249	2.6928	-0.22%
2012-11-14	0	4.540	4.490	4.540	4.470	4.560	6,000	26,910	4.4850	2.737	2.706	2.737	2.694	2.749	9,954	2.7034	0.00%
2012-11-13	0	4.540	4.480	4.540	4.450	4.560	68,487	305,862	4.4660	2.737	2.700	2.737	2.682	2.749	113,619	2.6920	1.34%
2012-11-12	0	4.480	4.480	4.550	4.480	4.500	11,000	49,370	4.4882	2.700	2.700	2.743	2.700	2.712	18,249	2.7054	-0.88%
2012-11-09	0	4.520	4.520	4.550	4.470	4.520	26,600	120,128	4.5161	2.725	2.725	2.743	2.694	2.725	44,129	2.7222	0.00%
2012-11-08	0	4.520	4.460	4.520	-	-	0	0	-	2.725	2.688	2.725	-	-	0	-	0.00%
2012-11-07	0	4.520	4.470	4.540	4.480	4.550	72,000	324,400	4.5056	2.725	2.694	2.737	2.700	2.743	119,447	2.7158	-0.22%
2012-11-06	0	4.530	4.440	4.530	4.550	4.550	11,000	50,050	4.5500	2.731	2.676	2.731	2.743	2.743	18,249	2.7426	-0.22%
2012-11-05	0	4.540	4.470	4.540	4.400	4.570	32,000	141,750	4.4297	2.737	2.694	2.737	2.652	2.755	53,088	2.6701	0.89%
2012-11-02	0	4.500	4.360	4.600	4.500	4.500	3,000	13,500	4.5000	2.712	2.628	2.773	2.712	2.712	4,977	2.7125	0.22%
2012-11-01	0	4.490	4.310	4.500	-	-	0	0	-	2.706	2.598	2.712	-	-	0	-	0.00%
2012-10-31	0	4.490	4.470	4.490	4.280	4.490	65,400	289,602	4.4282	2.706	2.694	2.706	2.580	2.706	108,498	2.6692	3.46%
2012-10-30	0	4.340	4.270	4.340	4.250	4.340	225,000	966,240	4.2944	2.616	2.574	2.616	2.562	2.616	373,273	2.5886	-0.23%
2012-10-29	0	4.350	4.270	4.350	4.170	4.350	234,000	999,080	4.2696	2.622	2.574	2.622	2.514	2.622	388,204	2.5736	0.46%
2012-10-26	0	4.330	4.270	4.330	4.230	4.330	159,000	681,840	4.2883	2.610	2.574	2.610	2.550	2.610	263,780	2.5849	0.00%
2012-10-25	0	4.330	4.260	4.330	4.330	4.330	16,000	69,280	4.3300	2.610	2.568	2.610	2.610	2.610	26,544	2.6100	-0.23%
2012-10-24	0	4.340	4.260	4.370	-	-	0	0	-	2.616	2.568	2.634	-	-	0	-	0.00%
2012-10-22	0	4.340	4.260	4.370	-	-	0	0	-	2.616	2.568	2.634	-	-	0	-	0.00%
2012-10-19	0	4.340	4.270	4.370	4.250	4.370	117,100	502,995	4.2954	2.616	2.574	2.634	2.562	2.634	194,268	2.5892	-0.23%
2012-10-18	0	4.350	4.270	4.360	4.260	4.380	23,000	99,380	4.3209	2.622	2.574	2.628	2.568	2.640	38,157	2.6045	0.93%
2012-10-17	0	4.310	4.260	4.310	4.180	4.310	49,295	208,021	4.2199	2.598	2.568	2.598	2.520	2.598	81,780	2.5437	0.70%
2012-10-16	0	4.280	4.180	4.280	-	-	0	0	-	2.580	2.520	2.580	-	-	0	-	-0.93%
2012-10-15	0	4.320	4.240	4.320	4.160	4.340	266,600	1,120,460	4.2028	2.604	2.556	2.604	2.508	2.616	442,287	2.5333	0.47%
2012-10-12	0	4.300	4.110	4.300	4.200	4.300	21,000	90,010	4.2862	2.592	2.477	2.592	2.532	2.592	34,839	2.5836	2.38%
2012-10-11	0	4.200	4.200	4.270	4.100	4.210	2,615,000	11,002,280	4.2074	2.532	2.532	2.574	2.471	2.538	4,338,263	2.5361	-1.18%
2012-10-10	0	4.250	4.210	4.250	4.250	4.250	20,000	85,000	4.2500	2.562	2.538	2.562	2.562	2.562	33,180	2.5618	0.00%
2012-10-09	0	4.250	4.240	4.250	4.240	4.320	737,569	3,134,969	4.2504	2.562	2.556	2.562	2.556	2.604	1,223,621	2.5620	-1.85%
2012-10-08	0	4.330	4.280	4.360	-	-	0	0	-	2.610	2.580	2.628	-	-	0	-	0.00%
2012-10-05	0	4.330	4.300	4.330	4.300	4.330	291,000	1,259,830	4.3293	2.610	2.592	2.610	2.592	2.610	482,767	2.6096	0.00%
2012-10-04	0	4.330	4.310	4.330	4.300	4.470	965,000	4,179,780	4.3314	2.610	2.598	2.610	2.592	2.694	1,600,927	2.6109	-2.48%
2012-10-03	0	4.440	4.280	4.440	4.200	4.460	94,000	404,580	4.3040	2.676	2.580	2.676	2.532	2.688	155,945	2.5944	0.45%
2012-09-28	0	4.420	4.420	4.440	4.280	4.450	119,600	522,000	4.3645	2.664	2.664	2.676	2.580	2.682	198,415	2.6308	3.76%
2012-09-27	0	4.260	4.260	4.430	4.260	4.430	5,133	22,038	4.2934	2.568	2.568	2.670	2.568	2.670	8,516	2.5880	-1.16%
2012-09-26	0	4.310	4.310	4.420	4.310	4.460	30,000	132,150	4.4050	2.598	2.598	2.664	2.598	2.688	49,770	2.6552	-0.46%
2012-09-25	0	4.330	4.260	4.330	4.210	4.330	6,400	27,394	4.2803	2.610	2.568	2.610	2.538	2.610	10,618	2.5801	0.70%
2012-09-24	0	4.300	4.300	4.330	4.220	4.300	3,932	16,676	4.2411	2.592	2.592	2.610	2.544	2.592	6,523	2.5564	0.00%
2012-09-21	0	4.300	4.300	4.360	4.220	4.380	59,000	253,860	4.3027	2.592	2.592	2.628	2.544	2.640	97,881	2.5936	1.90%
2012-09-20	0	4.220	4.150	4.220	4.220	4.240	579,364	2,448,876	4.2268	2.544	2.502	2.544	2.544	2.556	961,160	2.5478	0.48%
2012-09-19	0	4.200	4.170	4.280	4.010	4.290	433,788	1,803,620	4.1578	2.532	2.514	2.580	2.417	2.586	719,651	2.5062	1.69%
2012-09-18	0	4.130	4.030	4.130	-	-	0	0	-	2.489	2.429	2.489	-	-	0	-	-0.48%
2012-09-17	0	4.150	4.070	4.150	-	-	0	0	-	2.502	2.453	2.502	-	-	0	-	-0.72%
2012-09-14	0	4.180	4.110	4.180	4.150	4.180	21,357	89,043	4.1693	2.520	2.477	2.520	2.502	2.520	35,431	2.5131	-0.24%
2012-09-13	0	4.190	4.180	4.200	4.020	4.190	61,000	251,090	4.1162	2.526	2.520	2.532	2.423	2.526	101,198	2.4812	0.24%
2012-09-12	0	4.180	4.080	4.180	4.120	4.180	7,620,000	31,481,780	4.1315	2.520	2.459	2.520	2.483	2.520	12,641,516	2.4903	1.21%
2012-09-11	0	4.130	4.120	4.130	4.120	4.140	155,000	638,690	4.1206	2.489	2.483	2.489	2.483	2.495	257,144	2.4838	0.24%
2012-09-10	0	4.120	4.100	4.190	4.100	4.150	34,600	142,120	4.1075	2.483	2.471	2.526	2.471	2.502	57,401	2.4759	0.98%
2012-09-07	0	4.080	4.020	4.080	4.020	4.100	110,222	444,276	4.0307	2.459	2.423	2.459	2.423	2.471	182,857	2.4296	1.75%
2012-09-06	0	4.010	4.000	4.010	3.990	4.010	64,000	256,110	4.0017	2.417	2.411	2.417	2.405	2.417	106,175	2.4121	1.01%
2012-09-05	0	3.970	3.830	3.990	3.970	3.970	1,000	3,970	3.9700	2.393	2.309	2.405	2.393	2.393	1,659	2.3930	2.06%
2012-09-04	0	3.890	3.820	3.890	3.890	3.890	1,000	3,890	3.8900	2.345	2.303	2.345	2.345	2.345	1,659	2.3448	0.00%
2012-09-03	0	3.890	3.890	4.030	3.870	3.900	945,084	3,667,253	3.8803	2.345	2.345	2.429	2.333	2.351	1,567,886	2.3390	-3.95%
2012-08-31	0	4.050	4.040	4.080	3.870	4.050	122,000	478,120	3.9190	2.441	2.435	2.459	2.333	2.441	202,397	2.3623	3.85%
2012-08-30	0	3.900	3.830	3.900	3.880	3.900	38,000	147,860	3.8911	2.351	2.309	2.351	2.339	2.351	63,042	2.3454	0.52%
2012-08-29	0	3.880	3.790	3.890	-	-	0	0	-	2.339	2.285	2.345	-	-	0	-	0.00%
2012-08-28	0	3.880	3.810	3.890	-	-	0	0	-	2.339	2.297	2.345	-	-	0	-	0.00%
2012-08-27	0	3.880	3.820	3.880	3.810	3.890	25,000	95,490	3.8196	2.339	2.303	2.339	2.297	2.345	41,475	2.3024	-0.51%
2012-08-24	0	3.900	3.840	3.900	3.820	3.900	14,000	54,280	3.8771	2.351	2.315	2.351	2.303	2.351	23,226	2.3370	0.00%
2012-08-23	0	3.900	3.810	3.900	-	-	0	0	-	2.351	2.297	2.351	-	-	0	-	0.00%
2012-08-22	0	3.900	3.850	3.900	-	-	0	0	-	2.351	2.321	2.351	-	-	0	-	-1.02%
2012-08-21	0	3.940	3.820	3.940	3.960	3.960	1,000	3,960	3.9600	2.375	2.303	2.375	2.387	2.387	1,659	2.3870	0.25%
2012-08-20	0	3.930	3.830	3.930	-	-	15,000	58,950	3.9300	2.369	2.309	2.369	-	-	24,885	2.3689	0.00%
2012-08-17	0	3.930	3.840	3.930	3.920	3.930	24,210	95,108	3.9285	2.369	2.315	2.369	2.363	2.369	40,164	2.3680	-0.51%
2012-08-16	0	3.950	3.810	3.950	-	-	0	0	-	2.381	2.297	2.381	-	-	0	-	0.00%
2012-08-15	0	3.950	3.830	3.950	-	-	0	0	-	2.381	2.309	2.381	-	-	0	-	0.00%
2012-08-14	0	3.950	3.860	3.950	-	-	0	0	-	2.381	2.327	2.381	-	-	0	-	0.00%
2012-08-13	0	3.950	3.860	3.950	-	-	0	0	-	2.381	2.327	2.381	-	-	0	-	0.00%
2012-08-10	0	3.950	3.850	3.950	-	-	0	0	-	2.381	2.321	2.381	-	-	0	-	-0.25%
2012-08-09	0	3.960	3.860	3.950	3.850	3.860	3,000	11,560	3.8533	2.387	2.327	2.381	2.321	2.327	4,977	2.3227	0.00%
2012-08-08	0	3.960	3.870	3.960	-	-	0	0	-	2.387	2.333	2.387	-	-	0	-	-0.25%
2012-08-07	0	3.970	3.890	3.970	-	-	0	0	-	2.393	2.345	2.393	-	-	0	-	-0.25%
2012-08-06	0	3.980	3.920	3.980	3.890	4.000	6,500	25,715	3.9562	2.399	2.363	2.399	2.345	2.411	10,783	2.3847	-0.50%
2012-08-03	0	4.000	3.850	4.000	3.990	4.000	18,000	71,900	3.9944	2.411	2.321	2.411	2.405	2.411	29,862	2.4078	1.52%
2012-08-02	0	3.940	3.860	3.950	3.850	3.940	8,000	30,930	3.8663	2.375	2.327	2.381	2.321	2.375	13,272	2.3305	-0.76%
2012-08-01	0	3.970	3.870	3.990	3.830	3.970	7,000	26,960	3.8514	2.393	2.333	2.405	2.309	2.393	11,613	2.3215	-0.75%
2012-07-31	0	4.000	3.800	4.870	3.810	4.100	69,177	271,989	3.9318	2.411	2.291	2.936	2.297	2.471	114,764	2.3700	1.78%
2012-07-30	0	3.930	3.750	3.930	-	-	300	1,116	3.7200	2.369	2.260	2.369	-	-	498	2.2423	-0.25%
2012-07-27	0	3.940	3.790	3.940	-	-	0	0	-	2.375	2.285	2.375	-	-	0	-	0.00%
2012-07-26	0	3.940	3.800	3.940	-	-	262	974	3.7176	2.375	2.291	2.375	-	-	435	2.2409	0.00%
2012-07-25	0	3.940	3.800	3.940	-	-	0	0	-	2.375	2.291	2.375	-	-	0	-	-0.25%
2012-07-24	0	3.950	3.790	3.950	3.810	3.950	108,000	416,420	3.8557	2.381	2.285	2.381	2.297	2.381	179,171	2.3241	-0.75%
2012-07-23	0	3.980	3.810	3.980	-	-	0	0	-	2.399	2.297	2.399	-	-	0	-	0.00%
2012-07-20	0	3.980	3.850	3.980	-	-	0	0	-	2.399	2.321	2.399	-	-	0	-	0.00%
2012-07-19	0	3.980	3.760	3.980	3.670	3.980	39,474	152,263	3.8573	2.399	2.266	2.399	2.212	2.399	65,487	2.3251	-0.25%
2012-07-18	0	3.990	3.850	3.990	3.840	3.990	5,000	19,360	3.8720	2.405	2.321	2.405	2.315	2.405	8,295	2.3339	0.00%
2012-07-17	0	3.990	3.870	3.990	-	-	0	0	-	2.405	2.333	2.405	-	-	0	-	0.00%
2012-07-16	0	3.990	3.860	3.990	3.990	3.990	21,000	83,870	3.9938	2.405	2.327	2.405	2.405	2.405	34,839	2.4074	-0.50%
2012-07-13	0	4.010	3.860	4.030	-	-	0	0	-	2.417	2.327	2.429	-	-	0	-	0.00%
2012-07-12	0	4.010	3.860	4.010	4.010	4.010	1,000	4,010	4.0100	2.417	2.327	2.417	2.417	2.417	1,659	2.4171	-0.25%
2012-07-11	0	4.020	3.940	4.040	3.890	4.060	27,000	105,490	3.9070	2.423	2.375	2.435	2.345	2.447	44,793	2.3551	-0.99%
2012-07-10	0	4.060	3.950	4.080	3.900	4.060	26,000	103,580	3.9838	2.447	2.381	2.459	2.351	2.447	43,134	2.4014	-0.73%
2012-07-09	0	4.090	4.050	4.090	4.050	4.120	45,000	182,390	4.0531	2.465	2.441	2.465	2.441	2.483	74,655	2.4431	-0.73%
2012-07-06	0	4.120	4.080	4.120	4.120	4.120	13,385	55,094	4.1161	2.483	2.459	2.483	2.483	2.483	22,206	2.4811	-2.60%
2012-07-05	0	4.230	4.110	4.230	4.220	4.230	12,000	50,660	4.2217	2.550	2.477	2.550	2.544	2.550	19,908	2.5447	2.17%
2012-07-04	0	4.140	4.020	4.220	4.140	4.160	17,000	70,660	4.1565	2.495	2.423	2.544	2.495	2.508	28,203	2.5054	0.24%
2012-07-03	0	4.130	4.130	4.250	4.130	4.280	12,000	51,080	4.2567	2.489	2.489	2.562	2.489	2.580	19,908	2.5658	-3.50%
2012-06-29	0	4.280	4.050	4.280	3.950	4.290	45,979	190,046	4.1333	2.580	2.441	2.580	2.381	2.586	76,279	2.4915	5.16%
2012-06-28	0	4.070	3.980	4.070	3.910	4.080	2,000	7,990	3.9950	2.453	2.399	2.453	2.357	2.459	3,318	2.4081	0.49%
2012-06-27	0	4.050	3.990	4.060	3.870	4.050	65,000	258,040	3.9698	2.441	2.405	2.447	2.333	2.441	107,834	2.3929	2.27%
2012-06-26	0	3.960	3.900	3.960	3.790	3.970	71,000	277,190	3.9041	2.387	2.351	2.387	2.285	2.393	117,788	2.3533	7.03%
2012-06-25	0	3.700	3.650	3.720	3.700	3.720	391,000	1,447,300	3.7015	2.230	2.200	2.242	2.230	2.242	648,666	2.2312	0.00%
2012-06-22	0	3.700	3.670	3.720	3.700	3.700	422,000	1,561,400	3.7000	2.230	2.212	2.242	2.230	2.230	700,094	2.2303	1.37%
2012-06-21	0	3.650	3.650	3.720	3.650	3.710	1,934,000	7,155,600	3.6999	2.200	2.200	2.242	2.200	2.236	3,208,490	2.2302	-1.35%
2012-06-20	0	3.700	3.660	3.700	3.700	3.700	3,000,000	11,100,000	3.7000	2.230	2.206	2.230	2.230	2.230	4,976,975	2.2303	0.00%
2012-06-19	0	3.700	3.650	3.700	3.700	3.700	3,000,000	11,100,000	3.7000	2.230	2.200	2.230	2.230	2.230	4,976,975	2.2303	0.00%
2012-06-18	0	3.700	3.650	3.700	3.690	3.700	2,000,000	7,399,990	3.7000	2.230	2.200	2.230	2.224	2.230	3,317,983	2.2303	0.00%
2012-06-15	0	3.700	3.650	3.700	3.670	3.700	2,000,000	7,399,370	3.6997	2.230	2.200	2.230	2.212	2.230	3,317,983	2.2301	0.54%
2012-06-14	0	3.680	3.650	3.680	3.600	3.690	292,000	1,074,030	3.6782	2.218	2.200	2.218	2.170	2.224	484,426	2.2171	-0.54%
2012-06-13	0	3.700	3.600	3.750	3.600	3.750	420,000	1,533,250	3.6506	2.230	2.170	2.260	2.170	2.260	696,776	2.2005	0.27%
2012-06-12	0	3.690	3.560	3.690	-	-	0	0	-	2.224	2.146	2.224	-	-	0	-	0.00%
2012-06-11	0	3.690	3.610	3.690	3.650	3.700	565,000	2,088,690	3.6968	2.224	2.176	2.224	2.200	2.230	937,330	2.2283	-0.27%
2012-06-08	0	3.700	3.600	3.700	3.600	3.700	125,000	462,390	3.6991	2.230	2.170	2.230	2.170	2.230	207,374	2.2297	1.09%
2012-06-07	0	3.660	3.630	3.660	3.520	3.700	172,000	629,150	3.6578	2.206	2.188	2.206	2.122	2.230	285,347	2.2049	0.00%
2012-06-06	0	3.660	3.600	3.690	3.660	3.660	4,000	14,640	3.6600	2.206	2.170	2.224	2.206	2.206	6,636	2.2062	1.67%
2012-06-05	0	3.600	3.490	3.680	3.600	3.600	11,000	39,600	3.6000	2.170	2.104	2.218	2.170	2.170	18,249	2.1700	0.00%
2012-06-04	0	3.600	3.600	3.680	-	-	0	0	-	2.170	2.170	2.218	-	-	0	-	0.00%
2012-06-01	0	3.600	3.600	3.690	3.600	3.600	20,000	72,000	3.6000	2.170	2.170	2.224	2.170	2.170	33,180	2.1700	-2.44%
2012-05-31	0	3.690	3.670	3.690	3.600	3.690	19,000	69,460	3.6558	2.224	2.212	2.224	2.170	2.224	31,521	2.2036	5.73%
2012-05-30	0	3.490	3.480	3.650	3.480	3.500	116,000	405,890	3.4991	2.104	2.098	2.200	2.098	2.110	192,443	2.1091	-0.29%
2012-05-29	0	3.500	3.500	3.560	3.500	3.500	6,000	21,000	3.5000	2.110	2.110	2.146	2.110	2.110	9,954	2.1097	-0.57%
2012-05-28	0	3.520	3.500	3.520	-	-	0	0	-	2.122	2.110	2.122	-	-	0	-	0.00%
2012-05-25	0	3.560	3.500	3.640	-	-	0	0	-	2.122	2.086	2.169	-	-	0	-	0.00%
2012-05-24	0	3.560	3.500	3.690	3.500	3.560	34,000	120,740	3.5512	2.122	2.086	2.199	2.086	2.122	57,047	2.1165	0.00%
2012-05-23	0	3.560	3.500	3.690	-	-	0	0	-	2.122	2.086	2.199	-	-	0	-	0.00%
2012-05-22	0	3.560	3.560	3.700	-	-	0	0	-	2.122	2.122	2.205	-	-	0	-	0.00%
2012-05-21	0	3.560	3.500	3.690	3.500	3.670	3,500	12,590	3.5971	2.122	2.086	2.199	2.086	2.187	5,872	2.1439	1.71%
2012-05-18	0	3.500	3.500	3.570	3.500	3.500	30,734	107,539	3.4990	2.086	2.086	2.128	2.086	2.086	51,567	2.0854	-1.69%
2012-05-17	0	3.560	3.510	3.570	3.510	3.560	2,000	7,070	3.5350	2.122	2.092	2.128	2.092	2.122	3,356	2.1069	-0.56%
2012-05-16	0	3.580	3.510	3.600	3.510	3.580	24,000	84,410	3.5171	2.134	2.092	2.146	2.092	2.134	40,268	2.0962	-0.83%
2012-05-15	0	3.610	3.600	3.660	-	-	0	0	-	2.152	2.146	2.181	-	-	0	-	0.00%
2012-05-14	0	3.610	3.610	3.690	3.610	3.610	7,000	25,270	3.6100	2.152	2.152	2.199	2.152	2.152	11,745	2.1516	-1.37%
2012-05-11	0	3.660	3.660	3.760	3.610	3.610	7,000	25,270	3.6100	2.181	2.181	2.241	2.152	2.152	11,745	2.1516	0.27%
2012-05-10	0	3.650	3.650	3.770	3.650	3.650	2,000	7,300	3.6500	2.175	2.175	2.247	2.175	2.175	3,356	2.1754	-3.18%
2012-05-09	0	3.770	3.700	3.770	3.760	3.780	547,000	2,067,010	3.7788	2.247	2.205	2.247	2.241	2.253	917,781	2.2522	-0.26%
2012-05-08	0	3.780	3.640	3.780	3.630	3.790	43,000	162,040	3.7684	2.253	2.169	2.253	2.163	2.259	72,147	2.2460	-0.26%
2012-05-07	0	3.790	3.790	3.890	3.680	3.790	51,000	188,970	3.7053	2.259	2.259	2.318	2.193	2.259	85,570	2.2084	2.99%
2012-05-04	0	3.680	3.680	3.700	3.680	3.680	13,000	47,840	3.6800	2.193	2.193	2.205	2.193	2.193	21,812	2.1933	0.00%
2012-05-03	0	3.680	3.610	3.680	-	-	1,000	3,680	3.6800	2.193	2.152	2.193	-	-	1,678	2.1933	-0.27%
2012-05-02	0	3.690	3.620	3.690	-	-	0	0	-	2.199	2.158	2.199	-	-	0	-	0.00%
2012-04-30	0	3.690	3.640	3.700	3.600	3.700	24,000	86,810	3.6171	2.199	2.169	2.205	2.146	2.205	40,268	2.1558	0.00%
2012-04-27	0	3.690	3.650	3.690	-	-	0	0	-	2.199	2.175	2.199	-	-	0	-	0.00%
2012-04-26	0	3.690	3.570	3.690	-	-	0	0	-	2.199	2.128	2.199	-	-	0	-	-0.27%
2012-04-25	0	3.700	3.570	3.700	-	-	0	0	-	2.205	2.128	2.205	-	-	0	-	0.00%
2012-04-24	0	3.700	3.590	3.700	-	-	0	0	-	2.205	2.140	2.205	-	-	0	-	0.00%
2012-04-23	0	3.700	3.650	3.720	3.690	3.700	3,573,768	13,222,854	3.7000	2.205	2.175	2.217	2.199	2.205	5,996,224	2.2052	0.00%
2012-04-20	0	3.700	3.650	3.720	3.700	3.720	7,655,000	28,324,300	3.7001	2.205	2.175	2.217	2.205	2.217	12,843,894	2.2053	0.00%
2012-04-19	0	3.700	3.650	3.710	3.680	3.700	173,000	639,360	3.6957	2.205	2.175	2.211	2.193	2.205	290,267	2.2027	0.27%
2012-04-18	0	3.690	3.650	3.700	3.650	3.690	137,000	504,130	3.6798	2.199	2.175	2.205	2.175	2.199	229,865	2.1932	1.10%
2012-04-17	0	3.650	3.650	3.710	3.650	3.700	69,000	254,730	3.6917	2.175	2.175	2.211	2.175	2.205	115,771	2.2003	0.55%
2012-04-16	0	3.630	3.630	3.710	3.600	3.700	80,800	296,410	3.6684	2.163	2.163	2.211	2.146	2.205	135,570	2.1864	-2.42%
2012-04-13	0	3.720	3.670	3.720	-	-	0	0	-	2.217	2.187	2.217	-	-	0	-	0.00%
2012-04-12	0	3.720	3.660	3.730	-	-	0	0	-	2.217	2.181	2.223	-	-	0	-	0.00%
2012-04-11	0	3.720	3.650	3.730	-	-	0	0	-	2.217	2.175	2.223	-	-	0	-	0.00%
2012-04-10	0	3.720	3.660	3.730	3.630	3.730	68,000	251,770	3.7025	2.217	2.181	2.223	2.163	2.223	114,093	2.2067	-0.53%
2012-04-05	0	3.740	3.670	3.740	3.630	3.740	70,000	258,360	3.6909	2.229	2.187	2.229	2.163	2.229	117,449	2.1998	-0.53%
2012-04-03	0	3.760	3.670	3.760	-	-	0	0	-	2.241	2.187	2.241	-	-	0	-	-0.53%
2012-04-02	0	3.780	3.710	3.780	-	-	0	0	-	2.253	2.211	2.253	-	-	0	-	-0.26%
2012-03-30	0	3.790	3.700	3.790	3.790	3.790	1,000	3,790	3.7900	2.259	2.205	2.259	2.259	2.259	1,678	2.2589	1.34%
2012-03-29	0	3.740	3.700	3.760	3.640	3.740	95,000	351,740	3.7025	2.229	2.205	2.241	2.169	2.229	159,395	2.2067	-1.06%
2012-03-28	0	3.780	3.720	3.820	3.700	3.780	4,600	17,070	3.7109	2.253	2.217	2.277	2.205	2.253	7,718	2.2117	-1.56%
2012-03-27	0	3.840	3.760	3.820	3.750	3.890	53,208	204,972	3.8523	2.289	2.241	2.277	2.235	2.318	89,275	2.2960	0.00%
2012-03-26	0	3.840	3.680	3.900	3.840	3.840	2,600,000	9,984,000	3.8400	2.289	2.193	2.324	2.289	2.289	4,362,394	2.2887	0.00%
2012-03-23	0	3.840	3.730	3.860	-	-	0	0	-	2.289	2.223	2.301	-	-	0	-	0.00%
2012-03-22	0	3.840	3.760	3.850	3.630	3.880	117,000	450,960	3.8544	2.289	2.241	2.295	2.163	2.312	196,308	2.2972	2.13%
2012-03-21	0	3.760	3.750	3.800	3.760	3.760	25,000	94,000	3.7600	2.241	2.235	2.265	2.241	2.241	41,946	2.2410	0.00%
2012-03-20	0	3.760	3.750	3.760	3.750	3.800	39,000	146,860	3.7656	2.241	2.235	2.241	2.235	2.265	65,436	2.2443	-1.05%
2012-03-19	0	3.800	3.760	3.900	3.800	3.800	16,000	60,800	3.8000	2.265	2.241	2.324	2.265	2.265	26,845	2.2648	-0.26%
2012-03-16	0	3.810	3.800	3.880	-	-	0	0	-	2.271	2.265	2.312	-	-	0	-	0.00%
2012-03-15	0	3.810	3.800	3.940	3.800	3.810	189,000	719,020	3.8043	2.271	2.265	2.348	2.265	2.271	317,112	2.2674	-2.81%
2012-03-14	0	3.920	3.800	3.920	3.800	3.920	157,400	603,676	3.8353	2.336	2.265	2.336	2.265	2.336	264,093	2.2858	3.16%
2012-03-13	0	3.800	3.790	3.800	3.790	3.830	37,314	141,781	3.7997	2.265	2.259	2.265	2.259	2.283	62,607	2.2646	-1.04%
2012-03-12	0	3.840	3.730	3.920	-	-	0	0	-	2.289	2.223	2.336	-	-	0	-	0.00%
2012-03-09	0	3.840	3.770	3.850	3.760	3.840	2,000	7,600	3.8000	2.289	2.247	2.295	2.241	2.289	3,356	2.2648	0.26%
2012-03-08	0	3.830	3.740	3.830	3.700	3.840	46,000	170,880	3.7148	2.283	2.229	2.283	2.205	2.289	77,181	2.2140	1.86%
2012-03-07	0	3.760	3.760	3.830	-	-	0	0	-	2.241	2.241	2.283	-	-	0	-	0.00%
2012-03-06	0	3.760	3.760	3.840	3.760	3.800	20,000	75,620	3.7810	2.241	2.241	2.289	2.241	2.265	33,557	2.2535	-2.08%
2012-03-05	0	3.840	3.840	3.870	3.800	3.840	15,000	57,340	3.8227	2.289	2.289	2.307	2.265	2.289	25,168	2.2783	0.26%
2012-03-02	0	3.830	3.830	3.890	3.800	3.830	40,070	152,884	3.8154	2.283	2.283	2.318	2.265	2.283	67,231	2.2740	-1.79%
2012-03-01	0	3.900	3.840	3.900	3.800	3.900	52,000	200,290	3.8517	2.324	2.289	2.324	2.265	2.324	87,248	2.2956	-1.27%
2012-02-29	0	3.950	3.940	3.950	3.940	3.990	35,000	138,210	3.9489	2.354	2.348	2.354	2.348	2.378	58,725	2.3535	0.51%
2012-02-28	0	3.930	3.870	3.930	3.830	3.950	49,000	190,880	3.8955	2.342	2.307	2.342	2.283	2.354	82,214	2.3217	1.29%
2012-02-27	0	3.880	3.870	3.880	3.880	3.950	98,000	383,840	3.9167	2.312	2.307	2.312	2.312	2.354	164,429	2.3344	-1.77%
2012-02-24	0	3.950	3.910	3.950	3.950	3.950	2,902,000	11,462,900	3.9500	2.354	2.330	2.354	2.354	2.354	4,869,103	2.3542	0.00%
2012-02-23	0	3.950	3.920	3.950	3.910	4.000	82,000	323,870	3.9496	2.354	2.336	2.354	2.330	2.384	137,583	2.3540	0.00%
2012-02-22	0	3.950	3.920	3.950	3.940	3.960	152,000	600,370	3.9498	2.354	2.336	2.354	2.348	2.360	255,032	2.3541	3.67%
2012-02-21	0	3.810	3.810	3.920	3.780	3.780	15,000	56,860	3.7907	2.271	2.271	2.336	2.253	2.253	25,168	2.2592	-3.54%
2012-02-20	0	3.950	3.900	3.950	3.900	3.950	27,000	106,350	3.9389	2.354	2.324	2.354	2.324	2.354	45,302	2.3476	0.00%
2012-02-17	0	3.950	3.860	3.950	3.950	4.000	41,000	163,480	3.9873	2.354	2.301	2.354	2.354	2.384	68,792	2.3765	-1.00%
2012-02-16	0	3.990	3.990	4.000	3.990	4.080	40,052	160,224	4.0004	2.378	2.378	2.384	2.378	2.432	67,201	2.3843	0.25%
2012-02-15	1	-	-	-	-	-	0	0	-	2.372	-	-	-	-	0	-	0.00%
2012-02-14	1	-	-	-	-	-	0	0	-	2.372	-	-	-	-	0	-	0.00%
2012-02-13	1	-	-	-	-	-	0	0	-	2.372	-	-	-	-	0	-	0.00%
2012-02-10	0	3.980	3.880	3.980	3.990	3.990	23,000	91,770	3.9900	2.372	2.312	2.372	2.378	2.378	38,590	2.3781	-0.25%
2012-02-09	0	3.990	3.900	3.990	3.910	3.990	27,000	107,230	3.9715	2.378	2.324	2.378	2.330	2.378	45,302	2.3670	-0.25%
2012-02-08	0	4.000	3.770	4.000	3.800	4.000	30,000	116,100	3.8700	2.384	2.247	2.384	2.265	2.384	50,335	2.3065	6.38%
2012-02-07	0	3.760	3.680	3.760	-	-	0	0	-	2.241	2.193	2.241	-	-	0	-	0.00%
2012-02-06	0	3.760	3.760	3.880	3.750	3.950	21,000	81,830	3.8967	2.241	2.241	2.312	2.235	2.354	35,235	2.3224	-3.34%
2012-02-03	0	3.890	3.740	3.950	-	-	0	0	-	2.318	2.229	2.354	-	-	0	-	0.00%
2012-02-02	0	3.890	3.830	3.930	-	-	0	0	-	2.318	2.283	2.342	-	-	0	-	0.00%
2012-02-01	0	3.890	3.840	3.890	3.860	3.960	20,000	78,130	3.9065	2.318	2.289	2.318	2.301	2.360	33,557	2.3283	-1.77%
2012-01-31	0	3.960	3.790	3.830	3.780	3.980	40,000	155,380	3.8845	2.360	2.259	2.283	2.253	2.372	67,114	2.3152	2.06%
2012-01-30	0	3.880	3.760	3.880	-	-	0	0	-	2.312	2.241	2.312	-	-	0	-	-1.77%
2012-01-27	0	3.950	3.850	3.980	3.710	3.980	100,149	387,926	3.8735	2.354	2.295	2.372	2.211	2.372	168,034	2.3086	5.05%
2012-01-26	0	3.760	3.680	3.760	3.740	3.820	29,000	109,290	3.7686	2.241	2.193	2.241	2.229	2.277	48,657	2.2461	0.27%
2012-01-20	0	3.750	3.750	3.820	3.720	4.060	598,600	2,295,928	3.8355	2.235	2.235	2.277	2.217	2.420	1,004,357	2.2860	-1.32%
2012-01-19	0	3.800	3.800	3.900	3.800	3.900	43,000	165,730	3.8542	2.265	2.265	2.324	2.265	2.324	72,147	2.2971	1.60%
2012-01-18	0	3.740	3.670	3.740	3.710	3.740	43,629	162,413	3.7226	2.229	2.187	2.229	2.211	2.229	73,203	2.2187	0.00%
2012-01-17	0	3.740	3.710	3.740	3.670	3.840	11,000	41,050	3.7318	2.229	2.211	2.229	2.187	2.289	18,456	2.2242	0.00%
2012-01-16	0	3.740	3.660	3.740	-	-	0	0	-	2.229	2.181	2.229	-	-	0	-	0.00%
2012-01-13	0	3.740	3.700	3.790	3.700	3.740	57,419	213,619	3.7204	2.229	2.205	2.259	2.205	2.229	96,340	2.2173	-0.53%
2012-01-12	0	3.760	3.730	3.760	3.740	3.940	87,000	328,380	3.7745	2.241	2.223	2.241	2.229	2.348	145,972	2.2496	0.53%
2012-01-11	0	3.740	3.750	3.990	3.740	3.770	23,000	86,320	3.7530	2.229	2.235	2.378	2.229	2.247	38,590	2.2368	-2.86%
2012-01-10	0	3.850	3.780	3.900	3.840	3.850	108,062	415,550	3.8455	2.295	2.253	2.324	2.289	2.295	181,311	2.2919	0.00%
2012-01-09	0	3.850	3.770	3.850	3.700	3.850	110,000	412,700	3.7518	2.295	2.247	2.295	2.205	2.295	184,563	2.2361	2.67%
2012-01-06	0	3.750	3.750	3.840	3.750	3.840	50,594	191,648	3.7880	2.235	2.235	2.289	2.235	2.289	84,889	2.2576	-0.79%
2012-01-05	0	3.780	3.780	3.820	3.780	3.850	95,000	361,940	3.8099	2.253	2.253	2.277	2.253	2.295	159,395	2.2707	-2.83%
2012-01-04	0	3.890	3.760	3.930	3.760	3.890	91,587	348,198	3.8018	2.318	2.241	2.342	2.241	2.318	153,669	2.2659	0.26%
2012-01-03	0	3.880	3.800	3.880	3.830	3.880	57,000	219,630	3.8532	2.312	2.265	2.312	2.283	2.312	95,637	2.2965	-2.27%
2011-12-30	0	3.970	3.890	3.970	3.960	3.970	90,000	357,180	3.9687	2.366	2.318	2.366	2.360	2.366	151,006	2.3653	0.00%
2011-12-29	0	3.970	3.900	3.970	3.930	3.970	33,000	130,890	3.9664	2.366	2.324	2.366	2.342	2.366	55,369	2.3640	0.00%
2011-12-28	0	3.970	3.840	3.970	3.850	3.970	11,000	43,030	3.9118	2.366	2.289	2.366	2.295	2.366	18,456	2.3315	-0.25%
2011-12-23	0	3.980	3.820	3.980	3.780	3.980	14,000	54,310	3.8793	2.372	2.277	2.372	2.253	2.372	23,490	2.3121	0.25%
2011-12-22	0	3.970	3.720	3.970	3.980	3.980	10,000	39,800	3.9800	2.366	2.217	2.366	2.372	2.372	16,778	2.3721	-0.50%
2011-12-21	0	3.990	3.890	4.100	3.980	3.990	6,000	23,930	3.9883	2.378	2.318	2.444	2.372	2.378	10,067	2.3771	0.50%
2011-12-20	0	3.970	3.970	3.980	3.830	3.980	1,654,419	6,477,398	3.9152	2.366	2.366	2.372	2.283	2.372	2,775,857	2.3335	0.51%
2011-12-19	0	3.950	3.850	3.950	3.740	3.950	126,700	498,759	3.9365	2.354	2.295	2.354	2.229	2.354	212,583	2.3462	-0.75%
2011-12-16	0	3.980	3.880	3.980	3.880	4.070	32,000	127,210	3.9753	2.372	2.312	2.372	2.312	2.426	53,691	2.3693	-0.50%
2011-12-15	0	4.000	3.880	4.050	3.810	4.000	20,118	79,473	3.9503	2.384	2.312	2.414	2.271	2.384	33,755	2.3544	0.00%
2011-12-14	0	4.000	3.880	4.170	4.000	4.000	73,000	292,000	4.0000	2.384	2.312	2.485	2.384	2.384	122,483	2.3840	0.50%
2011-12-13	0	3.980	3.870	3.980	3.860	3.980	8,500	33,380	3.9271	2.372	2.307	2.372	2.301	2.372	14,262	2.3405	0.00%
2011-12-12	0	3.980	3.820	3.980	3.980	3.980	16,000	63,680	3.9800	2.372	2.277	2.372	2.372	2.372	26,845	2.3721	0.76%
2011-12-09	0	3.950	3.830	3.980	3.950	3.980	22,042	87,157	3.9541	2.354	2.283	2.372	2.354	2.372	36,983	2.3567	-0.75%
2011-12-08	0	3.980	3.960	3.980	3.800	3.980	51,000	200,580	3.9329	2.372	2.360	2.372	2.265	2.372	85,570	2.3440	1.79%
2011-12-07	0	3.910	3.910	3.950	3.910	3.910	13,000	50,788	3.9068	2.330	2.330	2.354	2.330	2.330	21,812	2.3284	-1.01%
2011-12-06	0	3.950	3.890	3.980	3.860	4.000	84,000	334,060	3.9769	2.354	2.318	2.372	2.301	2.384	140,939	2.3702	1.80%
2011-12-05	0	3.880	3.880	3.970	3.840	4.010	15,625	61,931	3.9636	2.312	2.312	2.366	2.289	2.390	26,216	2.3623	-3.24%
2011-12-02	0	4.010	3.990	4.100	4.010	4.120	41,000	165,650	4.0402	2.390	2.378	2.444	2.390	2.456	68,792	2.4080	-2.67%
2011-12-01	0	4.120	4.040	4.120	4.020	4.160	89,000	367,190	4.1257	2.456	2.408	2.456	2.396	2.479	149,328	2.4589	1.73%
2011-11-30	0	4.050	4.050	4.070	4.010	4.070	37,550	151,945	4.0465	2.414	2.414	2.426	2.390	2.426	63,003	2.4117	2.53%
2011-11-29	0	3.950	3.930	3.950	3.930	3.950	12,200	47,966	3.9316	2.354	2.342	2.354	2.342	2.354	20,470	2.3433	-2.71%
2011-11-28	0	4.060	3.850	4.200	3.910	4.070	60,500	240,775	3.9798	2.420	2.295	2.503	2.330	2.426	101,510	2.3719	-0.98%
2011-11-25	0	4.100	4.000	4.100	3.900	4.100	80,754	329,530	4.0807	2.444	2.384	2.444	2.324	2.444	135,493	2.4321	-1.44%
2011-11-24	0	4.160	4.070	4.230	4.060	4.200	14,850	61,811	4.1624	2.479	2.426	2.521	2.420	2.503	24,916	2.4808	4.00%
2011-11-23	0	4.000	4.000	4.140	4.000	4.250	230,000	966,740	4.2032	2.384	2.384	2.467	2.384	2.533	385,904	2.5051	-2.91%
2011-11-22	0	4.120	4.040	4.190	4.050	4.120	4,252	17,228	4.0517	2.456	2.408	2.497	2.414	2.456	7,134	2.4148	-4.63%
2011-11-21	0	4.320	4.080	4.350	-	-	0	0	-	2.575	2.432	2.593	-	-	0	-	0.00%
2011-11-18	0	4.320	4.150	4.320	-	-	0	0	-	2.575	2.473	2.575	-	-	0	-	-0.92%
2011-11-17	0	4.360	4.250	4.370	4.070	4.360	21,000	88,220	4.2010	2.599	2.533	2.605	2.426	2.599	35,235	2.5038	-0.46%
2011-11-16	0	4.380	4.190	4.380	4.300	4.390	36,035	157,393	4.3678	2.610	2.497	2.610	2.563	2.616	60,461	2.6032	4.53%
2011-11-15	0	4.190	4.010	4.280	-	-	600	2,370	3.9500	2.497	2.390	2.551	-	-	1,007	2.3542	0.00%
2011-11-14	0	4.190	4.160	4.280	-	-	0	0	-	2.497	2.479	2.551	-	-	0	-	0.00%
2011-11-11	0	4.190	4.160	4.190	-	-	0	0	-	2.497	2.479	2.497	-	-	0	-	0.00%
2011-11-10	0	4.190	4.160	4.190	4.160	4.250	32,000	134,020	4.1881	2.497	2.479	2.497	2.479	2.533	53,691	2.4961	-1.41%
2011-11-09	0	4.250	4.240	4.330	4.240	4.250	4,000	16,970	4.2425	2.533	2.527	2.581	2.527	2.533	6,711	2.5285	0.24%
2011-11-08	0	4.240	4.160	4.240	-	-	600	2,418	4.0300	2.527	2.479	2.527	-	-	1,007	2.4019	0.00%
2011-11-07	0	4.240	4.160	4.240	3.960	4.240	28,000	116,420	4.1579	2.527	2.479	2.527	2.360	2.527	46,980	2.4781	1.92%
2011-11-04	0	4.160	4.070	4.300	4.160	4.170	15,000	62,430	4.1620	2.479	2.426	2.563	2.479	2.485	25,168	2.4806	0.00%
2011-11-03	0	4.160	4.160	4.200	4.140	4.150	37,000	153,530	4.1495	2.479	2.479	2.503	2.467	2.473	62,080	2.4731	1.46%
2011-11-02	0	4.100	3.920	4.100	-	-	0	0	-	2.444	2.336	2.444	-	-	0	-	0.00%
2011-11-01	0	4.100	3.950	4.100	4.150	4.150	10,000	41,500	4.1500	2.444	2.354	2.444	2.473	2.473	16,778	2.4734	-1.20%
2011-10-31	0	4.150	3.960	4.150	4.100	4.150	26,000	107,540	4.1362	2.473	2.360	2.473	2.444	2.473	43,624	2.4652	0.00%
2011-10-28	0	4.150	4.010	4.150	4.140	4.340	45,800	190,294	4.1549	2.473	2.390	2.473	2.467	2.587	76,845	2.4763	0.24%
2011-10-27	0	4.140	4.040	4.140	4.040	4.150	30,000	122,160	4.0720	2.467	2.408	2.467	2.408	2.473	50,335	2.4269	4.81%
2011-10-26	0	3.950	3.800	4.040	-	-	0	0	-	2.354	2.265	2.408	-	-	0	-	0.00%
2011-10-25	0	3.950	3.820	4.040	-	-	0	0	-	2.354	2.277	2.408	-	-	0	-	0.00%
2011-10-24	0	3.950	3.940	4.040	3.950	4.050	17,000	67,250	3.9559	2.354	2.348	2.408	2.354	2.414	28,523	2.3577	0.77%
2011-10-21	0	3.920	3.920	3.970	3.890	3.890	2,000	7,780	3.8900	2.336	2.336	2.366	2.318	2.318	3,356	2.3185	0.77%
2011-10-20	0	3.890	3.830	3.890	3.840	3.890	14,912	57,261	3.8399	2.318	2.283	2.318	2.289	2.318	25,020	2.2886	-2.02%
2011-10-19	0	3.970	3.970	4.030	3.920	4.030	23,300	92,586	3.9736	2.366	2.366	2.402	2.336	2.402	39,094	2.3683	-1.98%
2011-10-18	0	4.050	4.030	4.050	-	-	0	0	-	2.414	2.402	2.414	-	-	0	-	-2.41%
2011-10-17	0	4.150	4.130	4.150	4.140	4.150	71,000	294,640	4.1499	2.473	2.461	2.473	2.467	2.473	119,127	2.4733	0.00%
2011-10-14	0	4.150	4.110	4.150	4.150	4.150	8,000	33,200	4.1500	2.473	2.450	2.473	2.473	2.473	13,423	2.4734	-0.72%
2011-10-13	0	4.180	4.180	4.270	3.820	4.290	52,000	213,795	4.1114	2.491	2.491	2.545	2.277	2.557	87,248	2.4504	4.24%
2011-10-12	0	4.010	4.000	4.100	3.720	4.100	25,052	100,434	4.0090	2.390	2.384	2.444	2.217	2.444	42,033	2.3894	0.25%
2011-10-11	0	4.000	3.850	4.000	4.200	4.200	3,000	12,600	4.2000	2.384	2.295	2.384	2.503	2.503	5,034	2.5032	-0.99%
2011-10-10	0	4.040	4.000	4.080	4.000	4.040	6,767	27,105	4.0055	2.408	2.384	2.432	2.384	2.408	11,354	2.3873	6.32%
2011-10-07	0	3.800	3.620	3.800	3.560	3.990	79,000	294,050	3.7222	2.265	2.158	2.265	2.122	2.378	132,550	2.2184	0.00%
2011-10-06	0	3.800	3.510	3.800	4.250	4.250	3,000	12,750	4.2500	2.265	2.092	2.265	2.533	2.533	5,034	2.5330	10.14%
2011-10-04	0	3.450	3.400	3.640	3.400	3.550	1,494,600	5,232,610	3.5010	2.056	2.026	2.169	2.026	2.116	2,507,705	2.0866	-4.17%
2011-10-03	0	3.600	3.600	3.610	3.500	3.800	3,313,000	12,415,279	3.7474	2.146	2.146	2.152	2.086	2.265	5,558,696	2.2335	-10.67%
2011-09-30	0	4.030	3.830	4.030	3.800	4.080	83,000	323,290	3.8951	2.402	2.283	2.402	2.265	2.432	139,261	2.3215	-1.23%
2011-09-28	0	4.080	3.810	4.080	3.800	4.230	4,000	15,630	3.9075	2.432	2.271	2.432	2.265	2.521	6,711	2.3289	8.22%
2011-09-27	0	3.770	3.770	3.840	3.500	4.400	206,000	768,730	3.7317	2.247	2.247	2.289	2.086	2.622	345,636	2.2241	0.00%
2011-09-26	0	3.770	3.660	3.770	3.650	4.000	7,317,000	28,320,950	3.8706	2.247	2.181	2.247	2.175	2.384	12,276,783	2.3069	-8.05%
2011-09-23	0	4.100	3.810	4.100	3.800	4.180	235,600	912,918	3.8749	2.444	2.271	2.444	2.265	2.491	395,300	2.3094	2.50%
2011-09-22	0	4.000	3.720	4.000	-	-	8,329,000	34,148,900	4.1000	2.384	2.217	2.384	-	-	13,974,761	2.4436	-2.44%
2011-09-21	0	4.100	3.860	4.100	4.100	4.100	4,660,000	19,385,540	4.1600	2.444	2.301	2.444	2.444	2.444	7,818,752	2.4794	0.00%
2011-09-20	0	4.100	3.860	4.100	-	-	0	0	-	2.444	2.301	2.444	-	-	0	-	0.00%
2011-09-19	0	4.100	3.900	4.100	4.160	4.160	10,000	41,600	4.1600	2.444	2.324	2.444	2.479	2.479	16,778	2.4794	-1.44%
2011-09-16	0	4.160	4.160	4.260	4.160	4.270	2,296,000	9,786,037	4.2622	2.479	2.479	2.539	2.479	2.545	3,852,329	2.5403	-2.58%
2011-09-15	0	4.270	4.100	4.270	4.260	4.270	20,001	85,254	4.2625	2.545	2.444	2.545	2.539	2.545	33,559	2.5405	0.00%
2011-09-14	1	-	-	-	-	-	0	0	-	2.545	-	-	-	-	0	-	0.00%
2011-09-12	1	-	-	-	-	-	0	0	-	2.545	-	-	-	-	0	-	0.00%
2011-09-09	1	-	-	-	-	-	0	0	-	2.545	-	-	-	-	0	-	0.00%
2011-09-08	1	-	-	-	-	-	0	0	-	2.545	-	-	-	-	0	-	0.00%
2011-09-07	0	4.270	4.150	4.270	4.100	4.270	7,000	29,520	4.2171	2.545	2.473	2.545	2.444	2.545	11,745	2.5134	0.00%
2011-09-06	0	4.270	4.050	4.270	4.270	4.270	10,000	42,700	4.2700	2.545	2.414	2.545	2.545	2.545	16,778	2.5449	0.71%
2011-09-05	0	4.240	4.060	4.240	-	-	0	0	-	2.527	2.420	2.527	-	-	0	-	-2.30%
2011-09-02	0	4.340	4.100	4.340	4.190	4.340	79,000	331,960	4.2020	2.587	2.444	2.587	2.497	2.587	132,550	2.5044	0.93%
2011-09-01	0	4.300	4.220	4.300	4.260	4.310	80,000	343,160	4.2895	2.563	2.515	2.563	2.539	2.569	134,227	2.5566	-0.92%
2011-08-31	0	4.340	4.430	4.480	4.250	4.460	419,000	1,822,560	4.3498	2.587	2.640	2.670	2.533	2.658	703,017	2.5925	-0.91%
2011-08-30	0	4.380	4.320	4.380	4.100	4.380	81,000	346,890	4.2826	2.610	2.575	2.610	2.444	2.610	135,905	2.5524	7.62%
2011-08-29	0	4.070	4.000	4.260	-	-	662,000	2,648,000	4.0000	2.426	2.384	2.539	-	-	1,110,733	2.3840	0.00%
2011-08-26	0	4.070	4.070	4.110	4.060	4.120	24,000	98,410	4.1004	2.426	2.426	2.450	2.420	2.456	40,268	2.4439	-0.97%
2011-08-25	0	4.110	4.110	4.250	4.110	4.270	61,000	252,590	4.1408	2.450	2.450	2.533	2.450	2.545	102,348	2.4679	-3.75%
2011-08-24	0	4.270	4.170	4.270	4.100	4.290	72,000	303,680	4.2178	2.545	2.485	2.545	2.444	2.557	120,805	2.5138	-1.84%
2011-08-23	0	4.350	4.210	4.370	4.200	4.400	37,000	159,970	4.3235	2.593	2.509	2.605	2.503	2.622	62,080	2.5768	3.33%
2011-08-22	0	4.210	4.210	4.350	4.210	4.380	17,086	73,166	4.2822	2.509	2.509	2.593	2.509	2.610	28,668	2.5522	-6.44%
2011-08-19	0	4.500	4.260	4.500	4.500	4.540	10,000	45,190	4.5190	2.682	2.539	2.682	2.682	2.706	16,778	2.6933	-1.10%
2011-08-18	0	4.550	4.450	4.550	-	-	0	0	-	2.712	2.652	2.712	-	-	0	-	0.00%
2011-08-17	0	4.550	4.500	4.550	4.500	4.550	8,000	36,150	4.5188	2.712	2.682	2.712	2.682	2.712	13,423	2.6932	0.66%
2011-08-16	0	4.520	4.420	4.520	4.300	4.520	34,017	149,943	4.4079	2.694	2.634	2.694	2.563	2.694	57,075	2.6271	3.20%
2011-08-15	0	4.380	4.380	4.560	4.380	4.380	5,000	21,900	4.3800	2.610	2.610	2.718	2.610	2.610	8,389	2.6105	-1.57%
2011-08-12	0	4.450	4.350	4.450	-	-	0	0	-	2.652	2.593	2.652	-	-	0	-	0.00%
2011-08-11	0	4.450	4.280	4.450	4.420	4.690	55,000	246,510	4.4820	2.652	2.551	2.652	2.634	2.795	92,281	2.6713	0.00%
2011-08-10	0	4.450	4.250	4.450	4.440	4.450	13,000	57,780	4.4446	2.652	2.533	2.652	2.646	2.652	21,812	2.6490	0.45%
2011-08-09	0	4.430	4.100	4.430	4.000	4.440	91,000	396,720	4.3596	2.640	2.444	2.640	2.384	2.646	152,684	2.5983	-1.34%
2011-08-08	0	4.490	4.260	4.490	4.390	4.500	52,000	231,190	4.4460	2.676	2.539	2.676	2.616	2.682	87,248	2.6498	-2.39%
2011-08-05	0	4.600	4.420	4.600	4.510	4.700	43,000	198,770	4.6226	2.742	2.634	2.742	2.688	2.801	72,147	2.7551	1.32%
2011-08-04	0	4.540	4.540	4.600	4.530	4.600	975,000	4,702,590	4.8232	2.706	2.706	2.742	2.700	2.742	1,635,898	2.8746	-3.20%
2011-08-03	0	4.690	4.610	4.690	-	-	0	0	-	2.795	2.748	2.795	-	-	0	-	-0.21%
2011-08-02	0	4.700	4.600	4.700	4.560	4.700	23,000	106,500	4.6304	2.801	2.742	2.801	2.718	2.801	38,590	2.7598	0.43%
2011-08-01	0	4.680	4.610	4.680	-	-	694	3,171	4.5692	2.789	2.748	2.789	-	-	1,164	2.7232	-0.43%
2011-07-29	0	4.700	4.600	4.700	4.650	4.720	90,000	422,930	4.6992	2.801	2.742	2.801	2.771	2.813	151,006	2.8008	1.08%
2011-07-28	0	4.650	4.600	4.650	4.650	4.650	26,000	120,900	4.6500	2.771	2.742	2.771	2.771	2.771	43,624	2.7714	-0.85%
2011-07-27	0	4.690	4.670	4.700	4.680	4.700	58,086	272,191	4.6860	2.795	2.783	2.801	2.789	2.801	97,459	2.7929	-0.21%
2011-07-26	0	4.700	4.680	4.700	4.600	4.740	82,035	384,903	4.6919	2.801	2.789	2.801	2.742	2.825	137,642	2.7964	2.17%
2011-07-25	0	4.600	4.540	4.660	-	-	0	0	-	2.742	2.706	2.777	-	-	0	-	0.00%
2011-07-22	0	4.600	4.570	4.700	-	-	0	0	-	2.742	2.724	2.801	-	-	0	-	0.00%
2011-07-21	0	4.600	4.580	4.660	4.560	4.660	21,000	96,480	4.5943	2.742	2.730	2.777	2.718	2.777	35,235	2.7382	-1.50%
2011-07-20	0	4.670	4.610	4.680	4.510	4.670	66,000	301,260	4.5645	2.783	2.748	2.789	2.688	2.783	110,738	2.7205	1.52%
2011-07-19	0	4.600	4.580	4.650	4.600	4.650	14,000	64,600	4.6143	2.742	2.730	2.771	2.742	2.771	23,490	2.7501	-1.08%
2011-07-18	0	4.650	4.650	4.700	4.650	4.650	1,000	4,650	4.6500	2.771	2.771	2.801	2.771	2.771	1,678	2.7714	0.00%
2011-07-15	0	4.650	4.630	4.690	4.630	4.650	2,000	9,280	4.6400	2.771	2.759	2.795	2.759	2.771	3,356	2.7655	0.43%
2011-07-14	0	4.630	4.630	4.690	4.630	4.690	16,000	74,300	4.6438	2.759	2.759	2.795	2.759	2.795	26,845	2.7677	-1.49%
2011-07-13	0	4.700	4.620	4.700	-	-	0	0	-	2.801	2.754	2.801	-	-	0	-	0.00%
2011-07-12	0	4.700	4.600	4.700	4.600	4.700	82,000	381,530	4.6528	2.801	2.742	2.801	2.742	2.801	137,583	2.7731	-1.05%
2011-07-11	0	4.750	4.640	4.750	-	-	0	0	-	2.831	2.765	2.831	-	-	0	-	0.00%
2011-07-08	0	4.750	4.750	4.790	4.700	4.800	100,000	474,340	4.7434	2.831	2.831	2.855	2.801	2.861	167,784	2.8271	-1.25%
2011-07-07	0	4.810	4.810	4.820	4.700	4.810	106,000	498,860	4.7062	2.867	2.867	2.873	2.801	2.867	177,851	2.8049	0.00%
2011-07-06	0	4.810	4.810	4.890	4.800	4.810	26,234	125,929	4.8002	2.867	2.867	2.914	2.861	2.867	44,017	2.8609	-1.84%
2011-07-05	0	4.900	4.810	4.900	4.780	4.920	29,000	142,300	4.9069	2.920	2.867	2.920	2.849	2.932	48,657	2.9245	-1.21%
2011-07-04	0	4.960	4.920	4.960	4.900	4.960	17,000	83,570	4.9159	2.956	2.932	2.956	2.920	2.956	28,523	2.9299	1.02%
2011-06-30	0	4.910	4.900	4.950	4.680	4.950	260,000	1,256,980	4.8345	2.926	2.920	2.950	2.789	2.950	436,239	2.8814	5.82%
2011-06-29	0	4.640	4.630	4.660	4.550	4.640	120,000	551,060	4.5922	2.765	2.759	2.777	2.712	2.765	201,341	2.7369	2.20%
2011-06-28	0	4.540	4.450	4.540	4.550	4.550	17,000	77,350	4.5500	2.706	2.652	2.706	2.712	2.712	28,523	2.7118	-1.73%
2011-06-27	0	4.620	4.620	4.680	4.620	4.720	5,000	23,300	4.6600	2.754	2.754	2.789	2.754	2.813	8,389	2.7774	-0.65%
2011-06-24	0	4.650	4.650	4.690	4.620	4.650	19,200	89,120	4.6417	2.771	2.771	2.795	2.754	2.771	32,215	2.7664	0.43%
2011-06-23	0	4.630	4.520	4.630	4.480	4.630	78,000	354,970	4.5509	2.759	2.694	2.759	2.670	2.759	130,872	2.7123	1.31%
2011-06-22	0	4.570	4.490	4.570	4.420	4.570	40,200	183,460	4.5637	2.724	2.676	2.724	2.634	2.724	67,449	2.7200	-0.22%
2011-06-21	0	4.580	4.450	4.580	4.580	4.680	36,000	165,190	4.5886	2.730	2.652	2.730	2.730	2.789	60,402	2.7348	1.78%
2011-06-20	0	4.500	4.460	4.500	4.490	4.600	167,000	752,450	4.5057	2.682	2.658	2.682	2.676	2.742	280,200	2.6854	4.65%
2011-06-17	0	4.300	4.300	4.450	4.200	4.660	324,000	1,436,120	4.4325	2.563	2.563	2.652	2.503	2.777	543,621	2.6418	-10.04%
2011-06-16	0	4.780	4.700	4.850	4.780	4.810	3,000	14,370	4.7900	2.849	2.801	2.891	2.849	2.867	5,034	2.8549	-0.62%
2011-06-15	0	4.810	4.810	4.910	4.590	4.900	46,000	220,720	4.7983	2.867	2.867	2.926	2.736	2.920	77,181	2.8598	-2.24%
2011-06-14	0	4.920	4.830	4.920	-	-	0	0	-	2.932	2.879	2.932	-	-	0	-	0.00%
2011-06-13	0	4.920	4.910	4.950	4.910	4.950	23,000	113,070	4.9161	2.932	2.926	2.950	2.926	2.950	38,590	2.9300	0.20%
2011-06-10	0	4.910	4.910	5.080	4.910	4.920	9,000	44,240	4.9156	2.926	2.926	3.028	2.926	2.932	15,101	2.9297	-0.20%
2011-06-09	0	4.920	4.910	5.090	4.920	4.920	30,000	147,600	4.9200	2.932	2.926	3.034	2.932	2.932	50,335	2.9323	-1.20%
2011-06-08	0	4.980	4.940	4.980	4.980	4.980	1,000	4,980	4.9800	2.968	2.944	2.968	2.968	2.968	1,678	2.9681	-2.35%
2011-06-07	0	5.100	4.990	5.100	5.100	5.150	14,160	72,250	5.1024	3.040	2.974	3.040	3.040	3.069	23,758	3.0410	-0.97%
2011-06-03	0	5.150	5.000	5.150	5.150	5.150	1,000	5,150	5.1500	3.069	2.980	3.069	3.069	3.069	1,678	3.0694	3.00%
2011-06-02	0	5.000	4.930	5.000	5.000	5.000	10,000	50,090	5.0090	2.980	2.938	2.980	2.980	2.980	16,778	2.9854	-1.77%
2011-06-01	0	5.090	5.090	5.170	5.020	5.180	2,000	10,200	5.1000	3.034	3.034	3.081	2.992	3.087	3,356	3.0396	-1.55%
2011-05-31	0	5.170	5.120	5.180	4.990	5.170	88,000	447,280	5.0827	3.081	3.052	3.087	2.974	3.081	147,650	3.0293	3.61%
2011-05-30	0	4.990	4.900	4.990	5.010	5.010	1,295	6,434	4.9683	2.974	2.920	2.974	2.986	2.986	2,173	2.9611	0.20%
2011-05-27	0	4.980	4.920	4.980	4.950	5.000	12,000	59,540	4.9617	2.968	2.932	2.968	2.950	2.980	20,134	2.9572	2.47%
2011-05-26	0	4.860	4.860	4.970	4.830	4.940	24,000	116,900	4.8708	2.897	2.897	2.962	2.879	2.944	40,268	2.9030	0.21%
2011-05-25	0	4.850	4.830	5.050	4.850	4.850	120,000	582,000	4.8500	2.891	2.879	3.010	2.891	2.891	201,341	2.8906	-0.21%
2011-05-24	0	4.860	4.860	4.890	4.850	4.900	81,200	395,524	4.8710	2.897	2.897	2.914	2.891	2.920	136,241	2.9031	-0.82%
2011-05-23	0	4.900	4.900	4.950	4.880	4.950	72,400	356,048	4.9178	2.920	2.920	2.950	2.908	2.950	121,476	2.9310	-2.97%
2011-05-20	0	5.050	5.010	5.050	5.050	5.050	30,000	151,500	5.0500	3.010	2.986	3.010	3.010	3.010	50,335	3.0098	0.00%
2011-05-19	0	5.050	4.940	5.050	5.030	5.050	53,000	267,150	5.0406	3.010	2.944	3.010	2.998	3.010	88,926	3.0042	1.20%
2011-05-18	0	4.990	4.940	4.990	4.910	5.000	42,000	207,830	4.9483	2.974	2.944	2.974	2.926	2.980	70,469	2.9492	0.81%
2011-05-17	0	4.950	4.950	4.970	4.830	4.970	153,600	752,456	4.8988	2.950	2.950	2.962	2.879	2.962	257,717	2.9197	1.85%
2011-05-16	0	4.860	4.850	4.920	4.850	4.870	27,000	131,370	4.8656	2.897	2.891	2.932	2.891	2.903	45,302	2.8999	0.21%
2011-05-13	0	4.850	4.850	4.990	4.850	4.920	135,400	660,316	4.8768	2.891	2.891	2.974	2.891	2.932	227,180	2.9066	0.00%
2011-05-12	0	4.950	4.950	5.030	4.930	4.950	105,400	521,490	4.9477	2.891	2.891	2.937	2.879	2.891	180,491	2.8893	0.00%
2011-05-11	0	4.950	4.950	5.020	4.950	4.970	78,000	386,530	4.9555	2.891	2.891	2.931	2.891	2.902	133,570	2.8938	-0.20%
2011-05-09	0	4.960	4.960	5.020	4.960	4.960	6,101	30,250	4.9582	2.896	2.896	2.931	2.896	2.896	10,448	2.8954	-1.20%
2011-05-06	0	5.020	4.950	5.020	4.950	5.020	34,600	172,766	4.9932	2.931	2.891	2.931	2.891	2.931	59,250	2.9159	0.20%
2011-05-05	0	5.010	5.000	5.040	4.950	5.100	58,000	288,370	4.9719	2.926	2.920	2.943	2.891	2.978	99,321	2.9034	0.80%
2011-05-04	0	4.970	4.950	4.970	4.970	4.970	17,000	84,490	4.9700	2.902	2.891	2.902	2.902	2.902	29,111	2.9023	-1.58%
2011-05-03	0	5.050	5.030	5.050	5.000	5.050	10,000	50,400	5.0400	2.949	2.937	2.949	2.920	2.949	17,124	2.9432	-2.51%
2011-04-29	0	5.180	5.180	5.190	5.150	5.200	262,000	1,357,480	5.1812	3.025	3.025	3.031	3.007	3.037	448,659	3.0256	-0.19%
2011-04-28	0	5.190	5.150	5.190	5.000	5.200	285,000	1,452,680	5.0971	3.031	3.007	3.031	2.920	3.037	488,045	2.9765	4.22%
2011-04-27	0	4.980	4.960	4.990	4.960	5.030	14,700	72,967	4.9637	2.908	2.896	2.914	2.896	2.937	25,173	2.8986	0.40%
2011-04-26	0	4.960	4.960	5.000	4.960	5.030	3,000	14,950	4.9833	2.896	2.896	2.920	2.896	2.937	5,137	2.9101	-1.00%
2011-04-21	0	5.010	5.010	5.040	4.930	5.010	72,800	364,324	5.0045	2.926	2.926	2.943	2.879	2.926	124,666	2.9224	-0.40%
2011-04-20	0	5.030	5.030	5.040	5.000	5.170	52,000	262,250	5.0433	2.937	2.937	2.943	2.920	3.019	89,047	2.9451	1.41%
2011-04-19	0	4.960	4.960	4.980	4.960	5.010	85,375	426,165	4.9917	2.896	2.896	2.908	2.896	2.926	146,199	2.9150	-0.80%
2011-04-18	0	5.000	5.000	5.040	4.960	5.180	402,300	2,056,812	5.1126	2.920	2.920	2.943	2.896	3.025	688,914	2.9856	3.95%
2011-04-15	0	4.810	4.750	4.890	-	-	0	0	-	2.809	2.774	2.856	-	-	0	-	0.00%
2011-04-14	0	4.810	4.810	4.850	4.770	5.000	49,000	235,360	4.8033	2.809	2.809	2.832	2.786	2.920	83,909	2.8049	-0.21%
2011-04-13	0	4.820	4.820	4.900	4.800	4.820	43,000	206,480	4.8019	2.815	2.815	2.861	2.803	2.815	73,635	2.8041	0.42%
2011-04-12	0	4.800	4.750	4.800	4.750	4.810	85,000	405,650	4.7724	2.803	2.774	2.803	2.774	2.809	145,557	2.7869	-0.41%
2011-04-11	0	4.820	4.810	4.890	4.810	4.900	65,000	314,040	4.8314	2.815	2.809	2.856	2.809	2.861	111,308	2.8213	0.21%
2011-04-08	0	4.810	4.810	4.880	4.800	4.810	15,000	72,060	4.8040	2.809	2.809	2.850	2.803	2.809	25,687	2.8054	-0.62%
2011-04-07	0	4.840	4.800	4.850	4.840	4.890	77,000	374,630	4.8653	2.826	2.803	2.832	2.826	2.856	131,858	2.8412	-1.02%
2011-04-06	0	4.890	4.820	4.900	4.800	4.890	65,000	317,400	4.8831	2.856	2.815	2.861	2.803	2.856	111,308	2.8515	1.87%
2011-04-04	0	4.800	4.800	4.890	4.800	4.800	6,000	28,800	4.8000	2.803	2.803	2.856	2.803	2.803	10,275	2.8030	0.84%
2011-04-01	0	4.760	4.760	4.800	4.760	4.760	22,000	104,680	4.7582	2.780	2.780	2.803	2.780	2.780	37,674	2.7786	-0.83%
2011-03-31	0	4.800	4.750	4.800	4.750	4.850	402,000	1,933,950	4.8108	2.803	2.774	2.803	2.774	2.832	688,400	2.8093	0.00%
2011-03-30	0	4.800	4.780	4.810	4.710	4.810	34,000	162,600	4.7824	2.803	2.791	2.809	2.750	2.809	58,223	2.7927	0.21%
2011-03-29	0	4.790	4.790	4.800	4.780	4.810	145,000	695,320	4.7953	2.797	2.797	2.803	2.791	2.809	248,304	2.8003	0.00%
2011-03-28	0	4.790	4.760	4.790	4.500	4.890	560,000	2,644,130	4.7217	2.797	2.780	2.797	2.628	2.856	958,966	2.7573	5.27%
2011-03-25	0	4.550	4.550	4.650	4.380	4.700	3,050,200	13,690,310	4.4883	2.657	2.657	2.715	2.558	2.745	5,223,280	2.6210	-3.60%
2011-03-24	0	4.720	4.720	4.760	4.560	4.900	551,000	2,624,030	4.7623	2.756	2.756	2.780	2.663	2.861	943,554	2.7810	-2.68%
2011-03-23	0	4.850	4.820	4.840	4.390	4.850	591,000	2,753,570	4.6592	2.832	2.815	2.826	2.564	2.832	1,012,051	2.7208	9.23%
2011-03-22	0	4.440	4.440	4.470	4.410	4.450	184,000	816,550	4.4378	2.593	2.593	2.610	2.575	2.599	315,089	2.5915	0.23%
2011-03-21	0	4.430	4.430	4.480	4.300	4.500	1,412,000	6,225,370	4.4089	2.587	2.587	2.616	2.511	2.628	2,417,963	2.5746	2.55%
2011-03-18	0	4.320	4.300	4.310	3.880	4.560	10,496,088	43,485,269	4.1430	2.523	2.511	2.517	2.266	2.663	17,973,905	2.4194	-5.05%
2011-03-17	0	4.550	4.460	4.550	4.550	4.700	46,000	212,890	4.6280	2.657	2.604	2.657	2.657	2.745	78,772	2.7026	-3.19%
2011-03-16	0	4.700	4.690	4.750	4.670	4.850	202,000	954,505	4.7253	2.745	2.739	2.774	2.727	2.832	345,913	2.7594	-4.08%
2011-03-15	0	4.900	4.900	5.000	4.650	5.000	131,000	638,800	4.8763	2.861	2.861	2.920	2.715	2.920	224,329	2.8476	-2.00%
2011-03-14	0	5.000	4.950	5.000	4.880	5.000	44,200	219,684	4.9702	2.920	2.891	2.920	2.850	2.920	75,690	2.9024	0.00%
2011-03-11	0	5.000	4.920	5.000	4.860	5.000	78,000	386,150	4.9506	2.920	2.873	2.920	2.838	2.920	133,570	2.8910	0.60%
2011-03-10	0	4.970	4.950	4.970	4.970	4.970	6,000	29,820	4.9700	2.902	2.891	2.902	2.902	2.902	10,275	2.9023	-1.19%
2011-03-09	0	5.030	5.010	5.050	4.960	5.080	175,000	876,120	5.0064	2.937	2.926	2.949	2.896	2.967	299,677	2.9236	-0.98%
2011-03-08	0	5.080	5.030	5.100	4.970	5.100	17,400	88,188	5.0683	2.967	2.937	2.978	2.902	2.978	29,796	2.9597	-0.39%
2011-03-07	0	5.100	5.020	5.100	5.110	5.110	1,000	5,110	5.1100	2.978	2.931	2.978	2.984	2.984	1,712	2.9840	-0.20%
2011-03-04	0	5.110	5.040	5.110	5.000	5.240	41,000	208,300	5.0805	2.984	2.943	2.984	2.920	3.060	70,210	2.9668	-0.20%
2011-03-03	0	5.120	5.020	5.120	5.050	5.120	32,000	162,740	5.0856	2.990	2.931	2.990	2.949	2.990	54,798	2.9698	0.99%
2011-03-02	0	5.070	5.070	5.090	5.070	5.120	27,000	137,660	5.0985	2.961	2.961	2.972	2.961	2.990	46,236	2.9773	-0.98%
2011-03-01	0	5.120	5.100	5.120	5.160	5.390	42,000	218,660	5.2062	2.990	2.978	2.990	3.013	3.148	71,922	3.0402	-3.40%
2011-02-28	0	5.300	5.300	5.310	5.100	5.300	170,000	887,300	5.2194	3.095	3.095	3.101	2.978	3.095	291,115	3.0479	3.92%
2011-02-25	0	5.100	5.100	5.120	5.080	5.100	297,389	1,516,567	5.0996	2.978	2.978	2.990	2.967	2.978	509,260	2.9780	2.00%
2011-02-24	0	5.000	4.960	5.000	5.000	5.020	22,000	110,280	5.0127	2.920	2.896	2.920	2.920	2.931	37,674	2.9272	0.00%
2011-02-23	0	5.000	4.950	5.090	5.000	5.100	7,000	35,200	5.0286	2.920	2.891	2.972	2.920	2.978	11,987	2.9365	-1.38%
2011-02-22	0	5.070	5.000	5.070	5.000	5.090	36,000	182,250	5.0625	2.961	2.920	2.961	2.920	2.972	61,648	2.9563	-0.39%
2011-02-21	0	5.090	5.090	5.100	5.090	5.090	4,000	20,360	5.0900	2.972	2.972	2.978	2.972	2.972	6,850	2.9724	-0.20%
2011-02-18	0	5.100	5.090	5.100	5.100	5.210	63,000	321,410	5.1017	2.978	2.972	2.978	2.978	3.042	107,884	2.9792	0.20%
2011-02-17	0	5.090	5.090	5.100	5.090	5.100	120,200	612,898	5.0990	2.972	2.972	2.978	2.972	2.978	205,835	2.9776	-0.39%
2011-02-16	0	5.110	5.090	5.290	-	-	0	0	-	2.984	2.972	3.089	-	-	0	-	0.00%
2011-02-15	0	5.110	5.110	5.300	5.110	5.110	1,000	5,110	5.1100	2.984	2.984	3.095	2.984	2.984	1,712	2.9840	-3.58%
2011-02-14	0	5.300	5.100	5.300	5.080	5.300	21,000	111,080	5.2895	3.095	2.978	3.095	2.967	3.095	35,961	3.0889	3.92%
2011-02-11	0	5.100	5.080	5.200	5.080	5.100	25,000	127,440	5.0976	2.978	2.967	3.037	2.967	2.978	42,811	2.9768	0.00%
2011-02-10	0	5.100	5.100	5.150	5.100	5.120	23,000	117,380	5.1035	2.978	2.978	3.007	2.978	2.990	39,386	2.9802	-0.39%
2011-02-09	0	5.120	5.120	5.250	5.120	5.200	32,000	165,680	5.1775	2.990	2.990	3.066	2.990	3.037	54,798	3.0235	-1.16%
2011-02-08	0	5.180	5.180	5.280	5.180	5.190	40,000	207,300	5.1825	3.025	3.025	3.083	3.025	3.031	68,498	3.0264	-1.52%
2011-02-07	0	5.260	5.260	5.300	5.260	5.400	128,572	682,414	5.3076	3.072	3.072	3.095	3.072	3.153	220,172	3.0995	-2.41%
2011-02-02	0	5.390	5.320	5.410	5.300	5.410	91,000	487,390	5.3559	3.148	3.107	3.159	3.095	3.159	155,832	3.1277	1.70%
2011-02-01	0	5.300	5.250	5.300	5.240	5.320	155,000	820,570	5.2940	3.095	3.066	3.095	3.060	3.107	265,428	3.0915	-1.67%
2011-01-31	0	5.390	5.380	5.430	5.300	5.390	50,200	267,736	5.3334	3.148	3.142	3.171	3.095	3.148	85,964	3.1145	0.19%
2011-01-28	0	5.380	5.340	5.380	5.380	5.380	5,000	26,900	5.3800	3.142	3.118	3.142	3.142	3.142	8,562	3.1417	-0.37%
2011-01-27	0	5.400	5.350	5.400	5.350	5.400	185,000	997,820	5.3936	3.153	3.124	3.153	3.124	3.153	316,801	3.1497	-2.70%
2011-01-26	0	5.550	5.420	5.500	5.400	5.770	76,000	427,010	5.6186	3.241	3.165	3.212	3.153	3.369	130,145	3.2810	2.97%
2011-01-25	0	5.390	5.380	5.450	5.390	5.500	31,000	169,610	5.4713	3.148	3.142	3.183	3.148	3.212	53,086	3.1950	-2.00%
2011-01-24	0	5.500	5.320	5.500	5.500	5.510	63,000	344,670	5.4710	3.212	3.107	3.212	3.212	3.218	107,884	3.1948	0.73%
2011-01-21	0	5.460	5.440	5.500	5.460	5.460	4,000	21,840	5.4600	3.188	3.177	3.212	3.188	3.188	6,850	3.1884	0.00%
2011-01-20	0	5.460	5.350	5.470	5.400	5.570	128,300	699,355	5.4509	3.188	3.124	3.194	3.153	3.253	219,706	3.1831	-1.97%
2011-01-19	0	5.570	5.510	5.570	5.410	5.680	1,318,000	7,257,380	5.5064	3.253	3.218	3.253	3.159	3.317	2,256,994	3.2155	-2.45%
2011-01-18	0	5.710	5.620	5.710	5.630	5.720	131,800	747,686	5.6729	3.334	3.282	3.334	3.288	3.340	225,699	3.3128	0.53%
2011-01-17	0	5.680	5.650	5.680	5.660	5.750	62,400	355,642	5.6994	3.317	3.299	3.317	3.305	3.358	106,856	3.3282	-3.07%
2011-01-14	0	5.860	5.860	5.890	5.850	6.000	49,000	288,730	5.8924	3.422	3.422	3.440	3.416	3.504	83,909	3.4410	-1.51%
2011-01-13	0	5.950	5.950	5.960	5.950	6.050	280,849	1,673,197	5.9576	3.475	3.475	3.480	3.475	3.533	480,937	3.4790	-0.17%
2011-01-12	0	5.960	5.940	5.960	5.900	5.960	98,000	579,670	5.9150	3.480	3.469	3.480	3.445	3.480	167,819	3.4541	-0.17%
2011-01-11	0	5.970	5.820	5.970	5.810	5.990	1,534,000	9,057,610	5.9046	3.486	3.399	3.486	3.393	3.498	2,626,881	3.4480	0.51%
2011-01-10	0	5.940	5.890	5.950	5.850	5.950	1,252,000	7,347,350	5.8685	3.469	3.440	3.475	3.416	3.475	2,143,973	3.4270	-0.17%
2011-01-07	0	5.950	5.890	5.900	5.900	6.050	1,137,000	6,713,380	5.9045	3.475	3.440	3.445	3.445	3.533	1,947,043	3.4480	0.68%
2011-01-06	0	5.910	5.910	5.960	5.830	5.920	1,460,000	8,613,690	5.8998	3.451	3.451	3.480	3.405	3.457	2,500,160	3.4453	-0.17%
2011-01-05	0	5.920	5.920	5.990	5.780	6.040	1,267,000	7,523,050	5.9377	3.457	3.457	3.498	3.375	3.527	2,169,660	3.4674	-1.66%
2011-01-04	0	6.020	6.010	6.020	5.900	6.050	1,725,000	10,211,840	5.9199	3.515	3.510	3.515	3.445	3.533	2,953,956	3.4570	0.17%
2011-01-03	0	6.010	6.000	6.050	5.850	6.010	80,883	482,347	5.9635	3.510	3.504	3.533	3.416	3.510	138,507	3.4825	-1.48%
2010-12-31	0	6.100	6.100	6.110	5.950	6.100	1,001,000	6,060,170	6.0541	3.562	3.562	3.568	3.475	3.562	1,714,151	3.5354	4.45%
2010-12-30	0	5.840	5.720	5.840	5.800	5.860	107,200	627,604	5.8545	3.410	3.340	3.410	3.387	3.422	183,573	3.4188	-0.34%
2010-12-29	0	5.860	5.830	5.860	5.860	5.940	127,183	750,377	5.9000	3.422	3.405	3.422	3.422	3.469	217,793	3.4454	-0.68%
2010-12-28	0	5.900	5.680	5.900	5.830	6.000	50,000	295,230	5.9046	3.445	3.317	3.445	3.405	3.504	85,622	3.4481	0.34%
2010-12-24	0	5.880	5.880	5.910	5.870	5.880	68,000	399,820	5.8797	3.434	3.434	3.451	3.428	3.434	116,446	3.4335	0.00%
2010-12-23	0	5.880	5.860	5.880	5.830	6.050	161,000	946,540	5.8791	3.434	3.422	3.434	3.405	3.533	275,703	3.4332	0.86%
2010-12-22	0	5.830	5.770	5.830	5.720	5.850	86,817	503,840	5.8035	3.405	3.369	3.405	3.340	3.416	148,669	3.3890	1.04%
2010-12-21	0	5.770	5.730	5.780	5.700	5.780	578,000	3,298,880	5.7074	3.369	3.346	3.375	3.329	3.375	989,789	3.3329	1.23%
2010-12-20	0	5.700	5.640	5.700	5.540	5.770	318,790	1,788,670	5.6108	3.329	3.294	3.329	3.235	3.369	545,908	3.2765	0.88%
2010-12-17	0	5.650	5.460	5.640	5.390	5.690	323,000	1,783,330	5.5211	3.299	3.188	3.294	3.148	3.323	553,118	3.2241	7.01%
2010-12-16	0	5.280	5.250	5.360	5.270	5.390	160,000	848,090	5.3006	3.083	3.066	3.130	3.077	3.148	273,990	3.0953	0.19%
2010-12-15	0	5.270	5.270	5.310	5.180	5.380	192,000	1,004,890	5.2338	3.077	3.077	3.101	3.025	3.142	328,788	3.0563	-0.19%
2010-12-14	0	5.280	5.230	5.270	5.100	5.290	103,000	538,360	5.2268	3.083	3.054	3.077	2.978	3.089	176,381	3.0523	2.52%
2010-12-13	0	5.150	5.150	5.180	5.060	5.140	285,600	1,455,306	5.0956	3.007	3.007	3.025	2.955	3.002	489,072	2.9756	-2.09%
2010-12-10	0	5.260	5.150	5.270	5.060	5.300	87,000	450,640	5.1798	3.072	3.007	3.077	2.955	3.095	148,982	3.0248	2.33%
2010-12-09	0	5.140	5.140	5.150	5.040	5.090	29,000	147,260	5.0779	3.002	3.002	3.007	2.943	2.972	49,661	2.9653	2.80%
2010-12-08	0	5.000	4.970	5.040	4.850	5.160	551,000	2,726,810	4.9488	2.920	2.902	2.943	2.832	3.013	943,554	2.8899	-0.20%
2010-12-07	0	5.010	5.000	5.040	4.930	5.050	632,500	3,159,130	4.9947	2.926	2.920	2.943	2.879	2.949	1,083,117	2.9167	-0.40%
2010-12-06	0	5.030	5.030	5.040	5.020	5.070	114,200	575,376	5.0383	2.937	2.937	2.943	2.931	2.961	195,560	2.9422	-0.40%
2010-12-03	0	5.050	5.050	5.100	4.960	5.170	412,173	2,071,488	5.0258	2.949	2.949	2.978	2.896	3.019	705,821	2.9349	-1.94%
2010-12-02	0	5.150	5.090	5.150	5.080	5.160	892,360	4,592,068	5.1460	3.007	2.972	3.007	2.967	3.013	1,528,112	3.0051	2.39%
2010-12-01	0	5.030	4.960	5.050	4.940	5.290	1,012,971	5,028,675	4.9643	2.937	2.896	2.949	2.885	3.089	1,734,651	2.8990	-4.19%
2010-11-30	0	5.250	5.250	5.260	5.160	5.690	1,646,066	8,918,808	5.4183	3.066	3.066	3.072	3.013	3.323	2,818,787	3.1641	-7.73%
2010-11-29	0	5.690	5.650	5.690	5.650	5.700	212,400	1,203,660	5.6669	3.323	3.299	3.323	3.299	3.329	363,722	3.3093	-0.87%
2010-11-26	0	5.740	5.650	5.740	5.650	5.780	94,000	535,380	5.6955	3.352	3.299	3.352	3.299	3.375	160,969	3.3260	1.59%
2010-11-25	0	5.650	5.650	5.750	5.650	5.680	37,831	213,910	5.6544	3.299	3.299	3.358	3.299	3.317	64,783	3.3019	0.00%
2010-11-24	0	5.650	5.650	5.660	5.650	5.800	125,028	710,347	5.6815	3.299	3.299	3.305	3.299	3.387	214,103	3.3178	-2.25%
2010-11-23	0	5.780	5.690	5.780	5.760	5.890	63,000	366,250	5.8135	3.375	3.323	3.375	3.364	3.440	107,884	3.3949	-0.52%
2010-11-22	0	5.810	5.800	5.880	5.770	5.970	121,069	710,688	5.8701	3.393	3.387	3.434	3.369	3.486	207,323	3.4279	0.52%
2010-11-19	0	5.780	5.700	5.800	5.760	5.830	39,000	226,150	5.7987	3.375	3.329	3.387	3.364	3.405	66,785	3.3862	0.70%
2010-11-18	0	5.740	5.700	5.850	5.650	5.900	141,000	810,760	5.7501	3.352	3.329	3.416	3.299	3.445	241,454	3.3578	1.41%
2010-11-17	0	5.660	5.660	5.750	5.630	5.690	539,000	3,044,540	5.6485	3.305	3.305	3.358	3.288	3.323	923,004	3.2985	-2.08%
2010-11-16	0	5.780	5.690	5.890	5.690	6.000	179,000	1,051,110	5.8721	3.375	3.323	3.440	3.323	3.504	306,526	3.4291	-2.20%
2010-11-15	0	5.910	5.840	5.910	5.700	5.990	193,000	1,136,640	5.8893	3.451	3.410	3.451	3.329	3.498	330,501	3.4391	1.55%
2010-11-12	0	5.820	5.790	5.820	5.800	5.850	70,000	407,160	5.8166	3.399	3.381	3.399	3.387	3.416	119,871	3.3967	-0.51%
2010-11-11	0	5.850	5.830	5.850	5.820	5.900	118,000	690,360	5.8505	3.416	3.405	3.416	3.399	3.445	202,068	3.4165	-2.01%
2010-11-10	0	5.970	5.920	5.970	5.990	6.150	44,441	267,401	6.0170	3.486	3.457	3.486	3.498	3.591	76,102	3.5137	-4.02%
2010-11-09	0	6.220	6.140	6.220	5.830	6.220	331,060	2,015,252	6.0873	3.632	3.586	3.632	3.405	3.632	566,920	3.5547	5.60%
2010-11-08	0	5.890	5.860	5.890	5.850	5.980	30,000	177,320	5.9107	3.440	3.422	3.440	3.416	3.492	51,373	3.4516	-2.16%
2010-11-05	0	6.020	5.980	6.020	5.860	6.030	136,600	817,740	5.9864	3.515	3.492	3.515	3.422	3.521	233,919	3.4958	2.73%
2010-11-04	0	5.860	5.860	5.880	5.730	6.020	103,720	605,616	5.8390	3.422	3.422	3.434	3.346	3.515	177,614	3.4097	-1.18%
2010-11-03	0	5.930	5.890	5.940	5.820	5.960	40,000	234,160	5.8540	3.463	3.440	3.469	3.399	3.480	68,498	3.4185	-0.17%
2010-11-02	0	5.940	5.910	5.940	5.850	5.990	29,000	170,900	5.8931	3.469	3.451	3.469	3.416	3.498	49,661	3.4414	-0.83%
2010-11-01	0	5.990	5.950	5.990	5.980	6.060	58,000	348,790	6.0136	3.498	3.475	3.498	3.492	3.539	99,321	3.5117	0.00%
2010-10-29	0	5.990	5.840	5.930	5.650	5.990	207,000	1,205,560	5.8240	3.498	3.410	3.463	3.299	3.498	354,475	3.4010	5.09%
2010-10-28	0	5.700	5.690	5.780	5.650	5.780	141,000	802,060	5.6884	3.329	3.323	3.375	3.299	3.375	241,454	3.3218	0.71%
2010-10-27	0	5.660	5.650	5.700	5.650	5.750	242,000	1,370,380	5.6627	3.305	3.299	3.329	3.299	3.358	414,410	3.3068	-1.57%
2010-10-26	0	5.750	5.750	5.850	5.750	5.800	34,472	199,170	5.7777	3.358	3.358	3.416	3.358	3.387	59,031	3.3740	-1.20%
2010-10-25	0	5.820	5.800	5.890	5.820	5.890	20,000	117,100	5.8550	3.399	3.387	3.440	3.399	3.440	34,249	3.4191	-1.19%
2010-10-22	0	5.890	5.800	5.890	5.800	5.980	78,000	455,880	5.8446	3.440	3.387	3.440	3.387	3.492	133,570	3.4130	-0.17%
2010-10-21	0	5.900	5.900	5.940	5.830	5.990	256,000	1,510,060	5.8987	3.445	3.445	3.469	3.405	3.498	438,384	3.4446	-1.67%
2010-10-20	0	6.000	6.000	6.190	5.700	6.000	80,053,000	432,311,980	5.4003	3.504	3.504	3.615	3.329	3.504	137,085,836	3.1536	-0.33%
2010-10-19	0	6.020	5.970	6.020	5.950	6.340	342,000	2,051,660	5.9990	3.515	3.486	3.515	3.475	3.702	585,654	3.5032	3.61%
2010-10-18	0	5.810	5.810	5.980	5.650	6.000	592,000	3,448,690	5.8255	3.393	3.393	3.492	3.299	3.504	1,013,764	3.4019	-3.65%
2010-10-15	0	6.030	5.920	6.030	6.000	6.130	390,625	2,363,647	6.0509	3.521	3.457	3.521	3.504	3.580	668,921	3.5335	-2.27%
2010-10-14	0	6.170	5.990	6.180	5.600	6.400	647,173	4,002,106	6.1840	3.603	3.498	3.609	3.270	3.737	1,108,244	3.6112	12.18%
2010-10-13	0	5.500	5.470	5.540	5.380	5.540	591,800	3,235,678	5.4675	3.212	3.194	3.235	3.142	3.235	1,013,421	3.1928	2.23%
2010-10-12	0	5.380	5.360	5.380	5.280	5.380	106,000	566,110	5.3407	3.142	3.130	3.142	3.083	3.142	181,518	3.1187	0.19%
2010-10-11	0	5.370	5.360	5.400	5.300	5.520	230,474	1,250,167	5.4243	3.136	3.130	3.153	3.095	3.223	394,673	3.1676	-0.56%
2010-10-08	0	5.400	5.370	5.400	5.320	5.500	143,000	771,010	5.3917	3.153	3.136	3.153	3.107	3.212	244,879	3.1485	1.50%
2010-10-07	0	5.320	5.300	5.400	5.240	5.440	212,200	1,122,018	5.2875	3.107	3.095	3.153	3.060	3.177	363,379	3.0877	1.14%
2010-10-06	0	5.260	5.220	5.280	5.260	5.310	259,000	1,371,450	5.2952	3.072	3.048	3.083	3.072	3.101	443,522	3.0922	-0.19%
2010-10-05	0	5.270	5.230	5.270	5.200	5.300	146,000	767,110	5.2542	3.077	3.054	3.077	3.037	3.095	250,016	3.0682	-0.57%
2010-10-04	0	5.300	5.290	5.300	5.150	5.300	688,200	3,604,846	5.2381	3.095	3.089	3.095	3.007	3.095	1,178,500	3.0588	0.76%
2010-09-30	0	5.260	5.230	5.270	5.210	5.290	1,146,000	6,028,660	5.2606	3.072	3.054	3.077	3.042	3.089	1,962,454	3.0720	0.19%
2010-09-29	0	5.250	5.250	5.260	5.220	5.280	550,200	2,891,120	5.2547	3.066	3.066	3.072	3.048	3.083	942,184	3.0685	0.00%
2010-09-28	0	5.250	5.220	5.260	5.230	5.270	559,000	2,934,530	5.2496	3.066	3.048	3.072	3.054	3.077	957,253	3.0656	0.00%
2010-09-27	0	5.250	5.240	5.250	5.200	5.280	175,000	918,060	5.2461	3.066	3.060	3.066	3.037	3.083	299,677	3.0635	-0.38%
2010-09-24	0	5.270	5.220	5.270	5.200	5.300	341,000	1,794,010	5.2610	3.077	3.048	3.077	3.037	3.095	583,942	3.0722	0.00%
2010-09-22	0	5.270	5.260	5.270	5.260	5.300	266,000	1,401,490	5.2688	3.077	3.072	3.077	3.072	3.095	455,509	3.0768	0.38%
2010-09-21	0	5.250	5.210	5.260	5.190	5.300	396,000	2,070,870	5.2295	3.066	3.042	3.072	3.031	3.095	678,126	3.0538	-0.19%
2010-09-20	0	5.260	5.260	5.290	5.230	5.260	74,000	387,890	5.2418	3.072	3.072	3.089	3.054	3.072	126,720	3.0610	0.57%
2010-09-17	0	5.230	5.220	5.230	5.220	5.240	279,000	1,458,840	5.2288	3.054	3.048	3.054	3.048	3.060	477,770	3.0534	0.19%
2010-09-16	0	5.220	5.220	5.230	5.220	5.220	60,000	313,200	5.2200	3.048	3.048	3.054	3.048	3.048	102,746	3.0483	0.00%
2010-09-15	0	5.220	5.220	5.240	5.180	5.240	76,000	396,750	5.2204	3.048	3.048	3.060	3.025	3.060	130,145	3.0485	0.00%
2010-09-14	0	5.220	5.220	5.240	5.190	5.250	204,000	1,062,790	5.2098	3.048	3.048	3.060	3.031	3.066	349,337	3.0423	-0.57%
2010-09-13	0	5.250	5.220	5.250	5.200	5.250	298,000	1,555,960	5.2213	3.066	3.048	3.066	3.037	3.066	510,307	3.0491	0.00%
2010-09-10	0	5.250	5.220	5.250	5.220	5.250	141,000	739,540	5.2450	3.066	3.048	3.066	3.048	3.066	241,454	3.0629	0.00%
2010-09-09	0	5.250	5.220	5.250	5.200	5.250	79,000	414,260	5.2438	3.066	3.048	3.066	3.037	3.066	135,283	3.0622	0.00%
2010-09-08	0	5.250	5.220	5.250	5.210	5.280	123,242	644,637	5.2307	3.066	3.048	3.066	3.042	3.083	211,044	3.0545	0.19%
2010-09-07	0	5.240	5.180	5.240	5.150	5.300	94,000	491,760	5.2315	3.060	3.025	3.060	3.007	3.095	160,969	3.0550	0.77%
2010-09-06	0	5.200	5.170	5.200	5.170	5.280	70,000	364,480	5.2069	3.037	3.019	3.037	3.019	3.083	119,871	3.0406	0.97%
2010-09-03	0	5.150	5.150	5.180	5.100	5.200	50,000	257,900	5.1580	3.007	3.007	3.025	2.978	3.037	85,622	3.0121	-1.15%
2010-09-02	0	5.210	5.140	5.220	5.170	5.250	219,900	1,143,993	5.2023	3.042	3.002	3.048	3.019	3.066	376,565	3.0380	0.19%
2010-09-01	0	5.200	5.190	5.200	5.110	5.240	144,600	753,118	5.2083	3.037	3.031	3.037	2.984	3.060	247,619	3.0414	-0.76%
2010-08-31	0	5.240	5.220	5.240	5.000	5.250	630,000	3,269,830	5.1902	3.060	3.048	3.060	2.920	3.066	1,078,836	3.0309	2.34%
2010-08-30	0	5.120	5.120	5.160	4.950	5.120	18,000	91,200	5.0667	2.990	2.990	3.013	2.891	2.990	30,824	2.9587	1.99%
2010-08-27	0	5.020	5.010	5.020	5.020	5.260	19,168,000	96,854,340	5.0529	2.931	2.926	2.931	2.931	3.072	32,824,020	2.9507	-0.79%
2010-08-26	0	5.060	5.060	5.090	4.800	5.080	94,000	474,680	5.0498	2.955	2.955	2.972	2.803	2.967	160,969	2.9489	1.00%
2010-08-25	0	5.010	5.000	5.070	4.970	5.050	148,000	744,900	5.0331	2.926	2.920	2.961	2.902	2.949	253,441	2.9391	-0.79%
2010-08-24	0	5.050	5.000	5.080	4.940	5.050	97,200	488,304	5.0237	2.949	2.920	2.967	2.885	2.949	166,449	2.9337	2.23%
2010-08-23	0	4.940	4.930	5.000	4.920	5.000	31,000	154,920	4.9974	2.885	2.879	2.920	2.873	2.920	53,086	2.9183	-1.79%
2010-08-20	0	5.030	4.950	5.040	5.030	5.040	161,000	810,080	5.0316	2.937	2.891	2.943	2.937	2.943	275,703	2.9382	0.00%
2010-08-19	0	5.030	4.950	5.030	4.820	5.030	82,000	407,960	4.9751	2.937	2.891	2.937	2.815	2.937	140,420	2.9053	2.03%
2010-08-18	0	4.930	4.920	4.930	4.920	4.930	319,000	1,572,430	4.9292	2.879	2.873	2.879	2.873	2.879	546,268	2.8785	-0.80%
2010-08-17	0	4.970	4.970	5.030	4.970	5.010	33,000	164,980	4.9994	2.902	2.902	2.937	2.902	2.926	56,510	2.9195	-1.58%
2010-08-16	0	5.050	4.940	5.050	5.050	5.060	31,000	156,560	5.0503	2.949	2.885	2.949	2.949	2.955	53,086	2.9492	0.00%
2010-08-13	0	5.050	5.040	5.050	5.040	5.050	37,737	190,253	5.0416	2.949	2.943	2.949	2.943	2.949	64,622	2.9441	0.80%
2010-08-12	0	5.010	5.000	5.030	4.930	5.070	36,000	180,210	5.0058	2.926	2.920	2.937	2.879	2.961	61,648	2.9232	-0.20%
2010-08-11	0	5.020	5.000	5.090	-	-	0	0	-	2.931	2.920	2.972	-	-	0	-	0.00%
2010-08-10	0	5.020	5.020	5.040	4.950	5.080	403,000	2,018,180	5.0079	2.931	2.931	2.943	2.891	2.967	690,113	2.9244	-3.28%
2010-08-09	0	5.190	5.120	5.190	5.000	5.190	45,000	230,630	5.1251	3.031	2.990	3.031	2.920	3.031	77,060	2.9929	1.76%
2010-08-06	0	5.100	5.100	5.110	5.000	5.100	408,800	2,082,722	5.0947	2.978	2.978	2.984	2.920	2.978	700,045	2.9751	0.79%
2010-08-05	0	5.060	5.010	5.060	5.000	5.100	177,016	895,021	5.0562	2.955	2.926	2.955	2.920	2.978	303,129	2.9526	0.00%
2010-08-04	0	5.060	5.050	5.060	5.060	5.060	1,000	5,060	5.0600	2.955	2.949	2.955	2.955	2.955	1,712	2.9549	0.00%
2010-08-03	0	5.060	5.010	5.080	5.050	5.230	20,275	102,830	5.0718	2.955	2.926	2.967	2.949	3.054	34,720	2.9617	0.20%
2010-08-02	0	5.050	5.000	5.050	5.010	5.100	183,400	927,310	5.0562	2.949	2.920	2.949	2.926	2.978	314,061	2.9526	-0.39%
2010-07-30	0	5.070	4.980	5.070	5.000	5.080	351,000	1,766,290	5.0322	2.961	2.908	2.961	2.920	2.967	601,066	2.9386	-0.59%
2010-07-29	0	5.100	5.060	5.100	5.090	5.100	256,000	1,305,490	5.0996	2.978	2.955	2.978	2.972	2.978	438,384	2.9780	0.20%
2010-07-28	0	5.090	5.020	5.090	5.000	5.100	60,000	304,050	5.0675	2.972	2.931	2.972	2.920	2.978	102,746	2.9592	1.80%
2010-07-27	0	5.000	4.900	5.050	5.000	5.070	65,000	325,070	5.0011	2.920	2.861	2.949	2.920	2.961	111,308	2.9204	0.00%
2010-07-26	0	5.000	4.930	5.020	4.900	5.050	18,000	89,600	4.9778	2.920	2.879	2.931	2.861	2.949	30,824	2.9068	0.00%
2010-07-23	0	5.000	5.000	5.020	4.910	5.030	80,000	401,030	5.0129	2.920	2.920	2.931	2.867	2.937	136,995	2.9273	1.63%
2010-07-22	0	4.920	4.920	5.000	4.870	4.930	56,800	279,000	4.9120	2.873	2.873	2.920	2.844	2.879	97,267	2.8684	0.20%
2010-07-21	0	4.910	4.910	4.950	4.900	4.900	2,000	9,800	4.9000	2.867	2.867	2.891	2.861	2.861	3,425	2.8614	-0.20%
2010-07-20	0	4.920	4.880	4.920	4.870	5.030	43,416	212,887	4.9034	2.873	2.850	2.873	2.844	2.937	74,347	2.8634	0.00%
2010-07-19	0	4.920	4.900	4.920	-	-	0	0	-	2.873	2.861	2.873	-	-	0	-	-1.20%
2010-07-16	0	4.980	4.980	5.000	4.870	5.040	54,000	268,630	4.9746	2.908	2.908	2.920	2.844	2.943	92,472	2.9050	-0.20%
2010-07-15	0	4.990	4.950	4.990	4.960	5.040	173,000	863,040	4.9887	2.914	2.891	2.914	2.896	2.943	296,252	2.9132	0.81%
2010-07-14	0	4.950	4.950	5.000	4.820	5.000	185,200	918,260	4.9582	2.891	2.891	2.920	2.815	2.920	317,144	2.8954	0.00%
2010-07-13	0	4.950	4.910	4.950	4.940	4.950	50,000	247,440	4.9488	2.891	2.867	2.891	2.885	2.891	85,622	2.8899	1.02%
2010-07-12	0	4.900	4.870	4.950	4.880	5.000	52,000	257,700	4.9558	2.861	2.844	2.891	2.850	2.920	89,047	2.8940	-1.21%
2010-07-09	0	4.960	4.950	4.960	4.920	5.050	164,600	818,070	4.9700	2.896	2.891	2.896	2.873	2.949	281,867	2.9023	0.20%
2010-07-08	0	4.950	4.920	4.950	4.900	5.000	3,353,513	16,747,609	4.9940	2.891	2.873	2.891	2.861	2.920	5,742,685	2.9163	0.00%
2010-07-07	0	4.950	4.900	4.990	4.870	4.990	51,000	252,760	4.9561	2.891	2.861	2.914	2.844	2.914	87,334	2.8942	-2.56%
2010-07-06	0	5.080	4.990	5.080	4.990	5.080	188,000	943,260	5.0173	2.967	2.914	2.967	2.914	2.967	321,938	2.9299	1.80%
2010-07-05	0	4.990	4.860	4.990	-	-	0	0	-	2.914	2.838	2.914	-	-	0	-	0.00%
2010-07-02	0	4.990	4.880	4.990	4.850	5.040	40,300	199,311	4.9457	2.914	2.850	2.914	2.832	2.943	69,011	2.8881	-0.20%
2010-06-30	0	5.000	4.810	4.850	4.850	5.030	411,375	2,054,488	4.9942	2.920	2.809	2.832	2.832	2.937	704,454	2.9164	0.00%
2010-06-29	0	5.000	4.970	5.000	4.950	5.100	194,000	966,500	4.9820	2.920	2.902	2.920	2.891	2.978	332,213	2.9093	0.00%
2010-06-28	0	5.000	4.880	5.090	5.000	5.090	296,000	1,481,400	5.0047	2.920	2.850	2.972	2.920	2.972	506,882	2.9226	1.01%
2010-06-25	0	4.950	4.880	5.050	4.860	4.950	168,000	826,020	4.9168	2.891	2.850	2.949	2.838	2.891	287,690	2.8712	1.02%
2010-06-24	0	4.900	4.870	4.900	4.900	5.060	1,753,000	8,771,230	5.0036	2.861	2.844	2.861	2.861	2.955	3,001,905	2.9219	-2.00%
2010-06-23	0	5.000	4.970	5.000	4.800	5.060	2,199,000	11,040,420	5.0207	2.920	2.902	2.920	2.803	2.955	3,765,652	2.9319	0.00%
2010-06-22	0	5.000	4.780	5.010	4.700	5.000	1,135,000	5,571,910	4.9092	2.920	2.791	2.926	2.745	2.920	1,943,618	2.8668	2.88%
2010-06-21	0	4.860	4.850	4.860	4.800	4.860	309,000	1,498,000	4.8479	2.838	2.832	2.838	2.803	2.838	529,143	2.8310	1.89%
2010-06-18	0	4.770	4.750	4.780	4.690	4.790	128,000	607,760	4.7481	2.786	2.774	2.791	2.739	2.797	219,192	2.7727	-0.21%
2010-06-17	0	4.780	4.700	4.830	4.700	4.780	7,500	35,280	4.7040	2.791	2.745	2.821	2.745	2.791	12,843	2.7470	-0.42%
2010-06-15	0	4.800	4.740	4.800	4.750	4.800	22,000	105,370	4.7895	2.803	2.768	2.803	2.774	2.803	37,674	2.7969	-0.83%
2010-06-14	0	4.840	4.530	4.810	4.530	4.840	325,208	1,555,374	4.7827	2.826	2.645	2.809	2.645	2.826	556,899	2.7929	3.20%
2010-06-11	0	4.690	4.690	4.790	4.580	4.800	246,700	1,166,626	4.7289	2.739	2.739	2.797	2.675	2.803	422,459	2.7615	1.30%
2010-06-10	0	4.630	4.630	4.770	4.530	4.770	22,000	103,510	4.7050	2.704	2.704	2.786	2.645	2.786	37,674	2.7475	-1.28%
2010-06-09	0	4.690	4.680	4.690	4.500	4.700	114,000	523,570	4.5927	2.739	2.733	2.739	2.628	2.745	195,218	2.6820	2.40%
2010-06-08	0	4.580	4.580	4.650	4.510	4.620	135,000	620,480	4.5961	2.675	2.675	2.715	2.634	2.698	231,179	2.6840	-2.55%
2010-06-07	0	4.700	4.640	4.700	4.640	4.850	54,000	254,990	4.7220	2.745	2.710	2.745	2.710	2.832	92,472	2.7575	-2.69%
2010-06-04	0	4.830	4.830	4.890	4.810	4.890	22,000	106,760	4.8527	2.821	2.821	2.856	2.809	2.856	37,674	2.8338	0.00%
2010-06-03	0	4.830	4.760	4.830	4.760	4.830	129,000	617,910	4.7900	2.821	2.780	2.821	2.780	2.821	220,905	2.7972	1.47%
2010-06-02	0	4.760	4.760	4.800	4.760	4.840	26,200	125,680	4.7969	2.780	2.780	2.803	2.780	2.826	44,866	2.8012	-2.86%
2010-06-01	0	4.900	4.760	4.900	4.750	4.930	988,400	4,778,590	4.8347	2.861	2.780	2.861	2.774	2.879	1,692,574	2.8233	-2.00%
2010-05-31	0	5.000	4.870	5.000	4.970	5.090	907,000	4,530,120	4.9946	2.920	2.844	2.920	2.902	2.972	1,553,182	2.9167	0.20%
2010-05-28	0	4.990	4.790	4.990	4.730	5.000	1,093,760	5,397,340	4.9347	2.914	2.797	2.914	2.762	2.920	1,872,997	2.8817	7.08%
2010-05-27	0	4.660	4.660	4.730	4.600	4.830	983,400	4,660,680	4.7394	2.721	2.721	2.762	2.686	2.821	1,684,012	2.7676	0.22%
2010-05-26	0	4.650	4.650	4.700	4.550	4.810	917,000	4,333,850	4.7261	2.715	2.715	2.745	2.657	2.809	1,570,306	2.7599	-0.43%
2010-05-25	0	4.670	4.600	4.670	4.610	4.740	63,000	293,190	4.6538	2.727	2.686	2.727	2.692	2.768	107,884	2.7177	-1.89%
2010-05-24	0	4.760	4.750	4.760	4.500	4.770	232,000	1,092,590	4.7094	2.780	2.774	2.780	2.628	2.786	397,286	2.7501	1.28%
2010-05-20	0	4.700	4.560	4.700	4.500	4.800	1,771,000	8,352,590	4.7163	2.745	2.663	2.745	2.628	2.803	3,032,729	2.7542	-0.84%
2010-05-19	0	4.740	4.790	4.800	4.620	4.800	277,000	1,298,520	4.6878	2.768	2.797	2.803	2.698	2.803	474,345	2.7375	-1.25%
2010-05-18	0	4.800	4.790	4.800	4.710	4.950	857,000	4,116,740	4.8037	2.803	2.797	2.803	2.750	2.891	1,467,560	2.8052	1.05%
2010-05-17	0	4.750	4.750	4.770	4.600	4.760	1,017,000	4,775,740	4.6959	2.774	2.774	2.786	2.686	2.780	1,741,550	2.7422	0.00%
2010-05-14	0	4.750	4.720	4.760	4.750	4.800	72,500	345,285	4.7626	2.774	2.756	2.780	2.774	2.803	124,152	2.7812	-2.06%
2010-05-13	0	4.850	4.800	4.850	4.610	4.920	1,071,000	5,151,480	4.8100	2.832	2.803	2.832	2.692	2.873	1,834,022	2.8088	4.75%
2010-05-12	0	4.700	4.690	4.700	4.650	4.830	938,000	4,416,580	4.7085	2.704	2.698	2.704	2.675	2.779	1,630,552	2.7086	-1.05%
2010-05-11	0	4.750	4.750	4.800	4.700	4.900	341,590	1,635,743	4.7886	2.733	2.733	2.761	2.704	2.819	593,796	2.7547	-3.06%
2010-05-10	0	4.900	4.780	4.900	4.780	4.900	28,276	136,592	4.8307	2.819	2.750	2.819	2.750	2.819	49,153	2.7789	0.62%
2010-05-07	0	4.870	4.780	4.870	4.400	4.900	235,300	1,137,319	4.8335	2.802	2.750	2.802	2.531	2.819	409,029	2.7805	-0.41%
2010-05-06	0	4.890	4.890	4.950	4.840	5.100	1,032,600	5,138,344	4.9761	2.813	2.813	2.848	2.784	2.934	1,794,998	2.8626	-2.20%
2010-05-05	0	5.000	4.990	5.030	4.950	5.030	339,000	1,695,350	5.0010	2.876	2.871	2.894	2.848	2.894	589,293	2.8769	-0.79%
2010-05-04	0	5.040	5.020	5.050	5.000	5.100	306,000	1,542,830	5.0419	2.899	2.888	2.905	2.876	2.934	531,929	2.9004	-2.14%
2010-05-03	0	5.150	5.090	5.160	5.050	5.200	150,100	768,936	5.1228	2.963	2.928	2.968	2.905	2.991	260,923	2.9470	-0.39%
2010-04-30	0	5.170	5.160	5.200	5.000	5.310	1,800,000	9,372,810	5.2071	2.974	2.968	2.991	2.876	3.055	3,128,991	2.9955	0.00%
2010-04-29	0	5.170	5.040	5.170	5.170	5.180	21,000	108,690	5.1757	2.974	2.899	2.974	2.974	2.980	36,505	2.9774	0.19%
2010-04-28	0	5.160	5.150	5.200	4.990	5.200	919,800	4,704,694	5.1149	2.968	2.963	2.991	2.871	2.991	1,598,915	2.9424	-0.77%
2010-04-27	0	5.200	5.150	5.200	5.190	5.360	1,369,600	7,134,138	5.2089	2.991	2.963	2.991	2.986	3.083	2,380,815	2.9965	-1.89%
2010-04-26	0	5.300	5.300	5.310	5.040	5.330	2,390,250	12,495,345	5.2276	3.049	3.049	3.055	2.899	3.066	4,155,040	3.0073	3.92%
2010-04-23	1	-	-	-	-	-	0	0	-	2.934	-	-	-	-	0	-	0.00%
2010-04-22	1	-	-	-	-	-	0	0	-	2.934	-	-	-	-	0	-	0.00%
2010-04-21	1	-	-	-	-	-	0	0	-	2.934	-	-	-	-	0	-	0.00%
2010-04-20	1	-	-	-	-	-	0	0	-	2.934	-	-	-	-	0	-	0.00%
2010-04-19	1	-	-	-	-	-	0	0	-	2.934	-	-	-	-	0	-	0.00%
2010-04-16	0	5.100	5.030	5.100	5.030	5.250	283,000	1,431,960	5.0599	2.934	2.894	2.934	2.894	3.020	491,947	2.9108	-1.54%
2010-04-15	0	5.180	5.100	5.210	5.030	5.220	827,300	4,260,664	5.1501	2.980	2.934	2.997	2.894	3.003	1,438,119	2.9627	0.00%
2010-04-14	0	5.180	5.160	5.200	4.990	5.310	1,047,000	5,410,860	5.1680	2.980	2.968	2.991	2.871	3.055	1,820,030	2.9730	0.19%
2010-04-13	0	5.170	5.170	5.180	5.020	5.260	548,000	2,810,860	5.1293	2.974	2.974	2.980	2.888	3.026	952,604	2.9507	-0.19%
2010-04-12	0	5.180	5.170	5.200	5.180	5.370	116,052	612,788	5.2803	2.980	2.974	2.991	2.980	3.089	201,736	3.0376	-2.26%
2010-04-09	0	5.300	5.210	5.330	5.240	5.350	394,000	2,080,000	5.2792	3.049	2.997	3.066	3.014	3.078	684,901	3.0369	-0.93%
2010-04-08	0	5.350	5.320	5.360	5.130	5.360	785,000	4,155,040	5.2930	3.078	3.060	3.083	2.951	3.083	1,364,588	3.0449	3.48%
2010-04-07	0	5.170	5.090	5.200	4.990	5.200	514,900	2,621,993	5.0922	2.974	2.928	2.991	2.871	2.991	895,065	2.9294	3.61%
2010-04-01	0	4.990	4.980	5.000	4.900	5.000	661,750	3,259,535	4.9256	2.871	2.865	2.876	2.819	2.876	1,150,339	2.8335	1.84%
2010-03-31	0	4.900	4.850	4.900	4.870	4.950	38,775,200	186,544,600	4.8109	2.819	2.790	2.819	2.802	2.848	67,404,034	2.7676	-0.41%
2010-03-30	0	4.920	4.920	4.950	4.900	4.950	2,427,000	11,903,990	4.9048	2.830	2.830	2.848	2.819	2.848	4,218,923	2.8216	0.20%
2010-03-29	0	4.910	4.900	4.950	4.750	4.910	1,797,300	8,691,964	4.8361	2.825	2.819	2.848	2.733	2.825	3,124,298	2.7821	3.37%
2010-03-26	0	4.750	4.750	4.770	4.750	4.750	1,119,000	5,315,250	4.7500	2.733	2.733	2.744	2.733	2.733	1,945,190	2.7325	0.00%
2010-03-25	0	4.750	4.740	4.750	4.700	4.770	433,400	2,060,905	4.7552	2.733	2.727	2.733	2.704	2.744	753,392	2.7355	0.00%
2010-03-24	0	4.750	4.740	4.750	4.700	4.770	39,600	187,072	4.7240	2.733	2.727	2.733	2.704	2.744	68,838	2.7176	-0.42%
2010-03-23	0	4.770	4.720	4.770	4.770	4.800	224,406	1,073,076	4.7819	2.744	2.715	2.744	2.744	2.761	390,091	2.7508	-0.21%
2010-03-22	0	4.780	4.760	4.780	4.750	4.890	1,298,000	6,233,820	4.8026	2.750	2.738	2.750	2.733	2.813	2,256,350	2.7628	1.70%
2010-03-19	0	4.700	4.680	4.750	4.600	4.780	1,575,440	7,481,967	4.7491	2.704	2.692	2.733	2.646	2.750	2,738,632	2.7320	-1.88%
2010-03-18	0	4.790	4.790	4.800	4.760	4.800	524,000	2,506,120	4.7827	2.756	2.756	2.761	2.738	2.761	910,884	2.7513	0.21%
2010-03-17	0	4.780	4.770	4.800	4.780	4.870	1,067,000	5,122,860	4.8012	2.750	2.744	2.761	2.750	2.802	1,854,796	2.7620	0.84%
2010-03-16	0	4.740	4.730	4.770	4.710	4.800	175,017	832,909	4.7590	2.727	2.721	2.744	2.709	2.761	304,237	2.7377	-1.46%
2010-03-15	0	4.810	4.810	4.840	4.810	4.900	5,575,000	26,542,020	4.7609	2.767	2.767	2.784	2.767	2.819	9,691,181	2.7388	-1.43%
2010-03-12	0	4.880	4.840	4.880	4.820	4.900	642,000	3,122,020	4.8630	2.807	2.784	2.807	2.773	2.819	1,116,007	2.7975	-0.41%
2010-03-11	0	4.900	4.850	4.900	4.890	4.940	415,900	2,041,935	4.9097	2.819	2.790	2.819	2.813	2.842	722,971	2.8244	-0.41%
2010-03-10	0	4.920	4.850	4.920	4.850	4.970	305,600	1,506,230	4.9288	2.830	2.790	2.830	2.790	2.859	531,233	2.8353	1.23%
2010-03-09	0	4.860	4.860	4.900	4.830	4.950	286,000	1,398,030	4.8882	2.796	2.796	2.819	2.779	2.848	497,162	2.8120	-2.61%
2010-03-08	0	4.990	4.960	4.990	4.950	5.000	511,662	2,551,804	4.9873	2.871	2.853	2.871	2.848	2.876	889,437	2.8690	-0.20%
2010-03-05	0	5.000	4.970	5.000	4.950	5.000	352,915	1,760,283	4.9878	2.876	2.859	2.876	2.848	2.876	613,482	2.8693	1.83%
2010-03-04	0	4.910	4.900	4.940	4.890	5.000	935,000	4,585,380	4.9041	2.825	2.819	2.842	2.813	2.876	1,625,337	2.8212	0.20%
2010-03-03	0	4.900	4.860	4.980	4.890	4.910	500,000	2,441,760	4.8835	2.819	2.796	2.865	2.813	2.825	869,164	2.8093	0.00%
2010-03-02	0	4.900	4.870	4.900	4.810	4.900	143,200	696,340	4.8627	2.819	2.802	2.819	2.767	2.819	248,929	2.7973	0.62%
2010-03-01	0	4.870	4.850	4.880	4.830	5.000	235,000	1,150,950	4.8977	2.802	2.790	2.807	2.779	2.876	408,507	2.8175	-1.42%
2010-02-26	0	4.940	4.940	4.990	4.790	4.950	834,000	4,111,930	4.9304	2.842	2.842	2.871	2.756	2.848	1,449,766	2.8363	3.13%
2010-02-25	0	4.790	4.750	4.790	4.750	4.850	535,000	2,564,220	4.7929	2.756	2.733	2.756	2.733	2.790	930,006	2.7572	0.00%
2010-02-24	0	4.790	4.750	4.790	4.780	4.790	650,000	3,112,980	4.7892	2.756	2.733	2.756	2.750	2.756	1,129,913	2.7551	0.00%
2010-02-23	0	4.790	4.660	4.790	4.730	4.800	494,703	2,367,954	4.7866	2.756	2.681	2.756	2.721	2.761	859,956	2.7536	0.00%
2010-02-22	0	4.790	4.780	4.830	4.620	4.850	161,200	767,130	4.7589	2.756	2.750	2.779	2.658	2.790	280,219	2.7376	2.13%
2010-02-19	0	4.690	4.580	4.690	4.520	4.690	1,020,000	4,726,560	4.6339	2.698	2.635	2.698	2.600	2.698	1,773,095	2.6657	0.00%
2010-02-18	0	4.690	4.550	4.690	4.580	4.690	85,000	394,600	4.6424	2.698	2.617	2.698	2.635	2.698	147,758	2.6706	1.74%
2010-02-17	0	4.610	4.580	4.610	-	-	0	0	-	2.652	2.635	2.652	-	-	0	-	0.00%
2010-02-12	0	4.610	4.600	4.640	4.610	4.610	20,125	92,768	4.6096	2.652	2.646	2.669	2.652	2.652	34,984	2.6517	0.22%
2010-02-11	0	4.600	4.550	4.640	4.600	4.690	125,300	580,895	4.6360	2.646	2.617	2.669	2.646	2.698	217,813	2.6669	-1.92%
2010-02-10	0	4.690	4.640	4.690	-	-	500	2,250	4.5000	2.698	2.669	2.698	-	-	869	2.5887	-0.21%
2010-02-09	0	4.700	4.650	4.690	4.680	4.830	236,000	1,119,810	4.7450	2.704	2.675	2.698	2.692	2.779	410,246	2.7296	0.43%
2010-02-08	0	4.680	4.610	4.680	4.500	4.680	287,015	1,339,760	4.6679	2.692	2.652	2.692	2.589	2.692	498,926	2.6853	0.00%
2010-02-05	0	4.680	4.480	4.690	4.420	4.710	982,000	4,454,600	4.5363	2.692	2.577	2.698	2.543	2.709	1,707,039	2.6095	0.65%
2010-02-04	0	4.650	4.650	4.690	4.610	4.700	415,000	1,936,820	4.6670	2.675	2.675	2.698	2.652	2.704	721,406	2.6848	-1.27%
2010-02-03	0	4.710	4.700	4.720	4.690	4.800	259,042	1,223,214	4.7221	2.709	2.704	2.715	2.698	2.761	450,300	2.7164	0.43%
2010-02-02	0	4.690	4.670	4.710	4.660	4.840	191,000	898,370	4.7035	2.698	2.686	2.709	2.681	2.784	332,021	2.7058	-3.10%
2010-02-01	0	4.840	4.750	4.840	5.000	5.000	1,000	5,000	5.0000	2.784	2.733	2.784	2.876	2.876	1,738	2.8763	-0.62%
2010-01-29	0	4.870	4.870	4.890	4.560	4.880	1,885,359	9,063,537	4.8073	2.802	2.802	2.813	2.623	2.807	3,277,373	2.7655	0.00%
2010-01-28	0	4.870	4.700	4.850	4.550	4.880	642,200	3,005,260	4.6796	2.802	2.704	2.790	2.617	2.807	1,116,355	2.6920	3.84%
2010-01-27	0	4.690	4.550	4.690	4.480	4.750	287,400	1,309,860	4.5576	2.698	2.617	2.698	2.577	2.733	499,596	2.6218	-1.26%
2010-01-26	0	4.750	4.660	4.750	4.710	4.750	2,000	9,460	4.7300	2.733	2.681	2.733	2.709	2.733	3,477	2.7210	0.00%
2010-01-25	0	4.750	4.750	4.820	4.700	4.850	394,080	1,839,623	4.6681	2.733	2.733	2.773	2.704	2.790	685,040	2.6854	2.37%
2010-01-22	0	4.640	4.630	4.640	4.540	4.640	305,000	1,405,840	4.6093	2.669	2.663	2.669	2.612	2.669	530,190	2.6516	0.00%
2010-01-21	0	4.640	4.640	4.660	4.600	4.650	328,000	1,519,210	4.6317	2.669	2.669	2.681	2.646	2.675	570,172	2.6645	-1.07%
2010-01-20	0	4.690	4.630	4.690	4.620	4.850	574,000	2,709,020	4.7195	2.698	2.663	2.698	2.658	2.790	997,801	2.7150	-0.85%
2010-01-19	0	4.730	4.710	4.740	4.700	4.800	86,800	410,014	4.7237	2.721	2.709	2.727	2.704	2.761	150,887	2.7174	0.42%
2010-01-18	0	4.710	4.710	4.820	4.640	4.860	244,300	1,172,623	4.7999	2.709	2.709	2.773	2.669	2.796	424,674	2.7612	0.21%
2010-01-15	0	4.700	4.710	4.740	4.680	4.800	267,443	1,264,932	4.7297	2.704	2.709	2.727	2.692	2.761	464,904	2.7208	-1.67%
2010-01-14	0	4.780	4.660	4.780	4.680	4.990	849,000	4,039,510	4.7580	2.750	2.681	2.750	2.692	2.871	1,475,841	2.7371	-3.04%
2010-01-13	0	4.930	4.840	4.930	4.840	4.930	2,202	10,730	4.8728	2.836	2.784	2.836	2.784	2.836	3,828	2.8032	0.00%
2010-01-12	0	4.930	4.920	4.930	4.820	4.970	266,069	1,295,367	4.8685	2.836	2.830	2.836	2.773	2.859	462,515	2.8007	-1.40%
2010-01-11	0	5.000	4.950	5.000	4.950	5.000	4,404,000	21,812,190	4.9528	2.876	2.848	2.876	2.848	2.876	7,655,599	2.8492	0.00%
2010-01-08	0	5.000	4.990	5.000	4.980	5.000	178,578	892,545	4.9981	2.876	2.871	2.876	2.865	2.876	310,427	2.8752	1.01%
2010-01-07	0	4.950	4.920	4.950	4.950	5.000	85,000	423,860	4.9866	2.848	2.830	2.848	2.848	2.876	147,758	2.8686	-0.80%
2010-01-06	0	4.990	4.860	4.990	4.830	5.000	30,366	150,998	4.9726	2.871	2.796	2.871	2.779	2.876	52,786	2.8606	1.84%
2010-01-05	0	4.900	4.830	4.950	4.820	4.990	170,000	834,030	4.9061	2.819	2.779	2.848	2.773	2.871	295,516	2.8223	3.81%
2010-01-04	0	4.720	4.730	4.810	4.700	5.000	122,694	591,138	4.8180	2.715	2.721	2.767	2.704	2.876	213,282	2.7716	-5.98%
2009-12-31	0	5.020	4.910	5.020	4.990	5.050	183,000	920,560	5.0304	2.888	2.825	2.888	2.871	2.905	318,114	2.8938	0.40%
2009-12-30	0	5.000	4.920	5.000	4.990	5.000	160,000	799,920	4.9995	2.876	2.830	2.876	2.871	2.876	278,133	2.8760	0.00%
2009-12-29	0	5.000	4.870	5.000	4.990	5.050	170,000	852,340	5.0138	2.876	2.802	2.876	2.871	2.905	295,516	2.8842	0.00%
2009-12-28	0	5.000	4.980	5.000	4.900	5.100	395,159	1,975,625	4.9996	2.876	2.865	2.876	2.819	2.934	686,916	2.8761	0.00%
2009-12-24	0	5.000	5.000	5.040	4.900	5.050	241,000	1,205,070	5.0003	2.876	2.876	2.899	2.819	2.905	418,937	2.8765	-1.77%
2009-12-23	0	5.090	5.000	5.090	4.980	5.200	315,200	1,604,740	5.0912	2.928	2.876	2.928	2.865	2.991	547,921	2.9288	-0.20%
2009-12-22	0	5.100	5.040	5.100	4.810	5.100	1,124,018	5,691,284	5.0633	2.934	2.899	2.934	2.767	2.934	1,953,912	2.9128	6.47%
2009-12-21	0	4.790	4.710	4.800	4.740	4.810	467,000	2,232,410	4.7803	2.756	2.709	2.761	2.727	2.767	811,799	2.7500	2.13%
2009-12-18	0	4.690	4.670	4.690	4.600	4.740	643,500	3,022,475	4.6969	2.698	2.686	2.698	2.646	2.727	1,118,614	2.7020	-1.68%
2009-12-17	0	4.770	4.670	4.800	4.690	4.800	386,800	1,840,160	4.7574	2.744	2.686	2.761	2.698	2.761	672,385	2.7368	0.85%
2009-12-16	0	4.730	4.700	4.730	4.670	4.730	86,800	407,956	4.7000	2.721	2.704	2.721	2.686	2.721	150,887	2.7037	-1.46%
2009-12-15	0	4.800	4.760	4.800	4.700	4.800	164,000	781,530	4.7654	2.761	2.738	2.761	2.704	2.761	285,086	2.7414	2.13%
2009-12-14	0	4.700	4.700	4.800	4.600	4.770	53,000	249,080	4.6996	2.704	2.704	2.761	2.646	2.744	92,131	2.7035	0.00%
2009-12-11	0	4.700	4.700	4.770	4.700	4.800	187,000	892,260	4.7714	2.704	2.704	2.744	2.704	2.761	325,067	2.7448	-1.67%
2009-12-10	0	4.780	4.680	4.790	4.680	4.790	3,791,301	17,455,055	4.6040	2.750	2.692	2.756	2.692	2.756	6,590,526	2.6485	0.63%
2009-12-09	0	4.750	4.750	4.760	4.730	4.760	109,000	517,470	4.7474	2.733	2.733	2.738	2.721	2.738	189,478	2.7310	-0.21%
2009-12-08	0	4.760	4.760	4.780	4.690	4.770	40,000	189,730	4.7433	2.738	2.738	2.750	2.698	2.744	69,533	2.7286	-0.83%
2009-12-07	0	4.800	4.750	4.800	4.720	4.800	300,000	1,432,720	4.7757	2.761	2.733	2.761	2.715	2.761	521,499	2.7473	0.84%
2009-12-04	0	4.760	4.760	4.780	4.720	4.780	216,000	1,031,940	4.7775	2.738	2.738	2.750	2.715	2.750	375,479	2.7483	0.85%
2009-12-03	0	4.720	4.720	4.730	4.700	4.780	151,920	720,428	4.7422	2.715	2.715	2.721	2.704	2.750	264,087	2.7280	0.64%
2009-12-02	0	4.690	4.690	4.720	4.690	4.790	5,473,000	25,729,680	4.7012	2.698	2.698	2.715	2.698	2.756	9,513,872	2.7044	-0.85%
2009-12-01	0	4.730	4.700	4.730	4.700	4.820	343,750	1,624,493	4.7258	2.721	2.704	2.721	2.704	2.773	597,550	2.7186	-1.46%
2009-11-30	0	4.800	4.700	4.800	4.660	4.800	2,140,034	10,094,045	4.7168	2.761	2.704	2.761	2.681	2.761	3,720,082	2.7134	2.35%
2009-11-27	0	4.690	4.690	4.700	4.520	4.710	1,125,800	5,262,390	4.6744	2.698	2.698	2.704	2.600	2.709	1,957,010	2.6890	-0.21%
2009-11-26	0	4.700	4.660	4.700	4.610	4.700	232,600	1,088,494	4.6797	2.704	2.681	2.704	2.652	2.704	404,335	2.6921	0.21%
2009-11-25	0	4.690	4.690	4.700	4.600	4.710	689,400	3,225,700	4.6790	2.698	2.698	2.704	2.646	2.709	1,198,404	2.6917	0.43%
2009-11-24	0	4.670	4.660	4.730	4.650	4.900	3,102,500	14,445,310	4.6560	2.686	2.681	2.721	2.675	2.819	5,393,164	2.6784	-0.64%
2009-11-23	0	4.700	4.700	4.760	4.610	4.700	580,000	2,707,850	4.6687	2.704	2.704	2.738	2.652	2.704	1,008,231	2.6857	0.21%
2009-11-20	0	4.690	4.670	4.700	4.560	4.700	3,333,000	15,293,400	4.5885	2.698	2.686	2.704	2.623	2.704	5,793,849	2.6396	1.52%
2009-11-19	0	4.620	4.550	4.620	4.620	4.620	11,000	50,820	4.6200	2.658	2.617	2.658	2.658	2.658	19,122	2.6577	-0.65%
2009-11-18	0	4.650	4.600	4.650	4.510	4.650	247,000	1,134,210	4.5919	2.675	2.646	2.675	2.594	2.675	429,367	2.6416	0.00%
2009-11-17	0	4.650	4.610	4.670	4.610	4.650	94,000	435,020	4.6279	2.675	2.652	2.686	2.652	2.675	163,403	2.6623	-1.06%
2009-11-16	0	4.700	4.650	4.700	4.650	4.750	426,400	2,010,030	4.7140	2.704	2.675	2.704	2.675	2.733	741,223	2.7118	1.08%
2009-11-13	0	4.650	4.640	4.660	4.560	4.670	170,000	790,310	4.6489	2.675	2.669	2.681	2.623	2.686	295,516	2.6743	-0.43%
2009-11-12	0	4.670	4.650	4.670	4.670	4.720	405,017	1,903,768	4.7005	2.686	2.675	2.686	2.686	2.715	704,053	2.7040	0.43%
2009-11-11	0	4.650	4.640	4.690	4.610	4.650	171,000	792,620	4.6352	2.675	2.669	2.698	2.652	2.675	297,254	2.6665	0.87%
2009-11-10	0	4.610	4.610	4.670	4.610	4.710	185,000	858,450	4.6403	2.652	2.652	2.686	2.652	2.709	321,591	2.6694	-1.71%
2009-11-09	0	4.690	4.690	4.700	4.650	4.720	208,100	976,810	4.6939	2.698	2.698	2.704	2.675	2.715	361,746	2.7003	0.21%
2009-11-06	0	4.680	4.680	4.720	4.610	4.880	481,600	2,262,880	4.6987	2.692	2.692	2.715	2.652	2.807	837,179	2.7030	0.21%
2009-11-05	0	4.670	4.650	4.670	4.620	4.690	223,400	1,039,270	4.6521	2.686	2.675	2.686	2.658	2.698	388,343	2.6762	0.00%
2009-11-04	0	4.670	4.660	4.670	4.660	4.710	3,629,000	16,804,600	4.6306	2.686	2.681	2.686	2.681	2.709	6,308,394	2.6638	-0.64%
2009-11-03	0	4.700	4.700	4.730	4.670	4.810	236,000	1,117,670	4.7359	2.704	2.704	2.721	2.686	2.767	410,246	2.7244	-0.63%
2009-11-02	0	4.730	4.730	4.740	4.670	4.750	565,000	2,662,370	4.7122	2.721	2.721	2.727	2.686	2.733	982,156	2.7107	-2.07%
2009-10-30	0	4.830	4.760	4.870	4.800	4.910	171,000	828,280	4.8437	2.779	2.738	2.802	2.761	2.825	297,254	2.7864	2.77%
2009-10-29	0	4.700	4.660	4.700	4.600	4.900	504,000	2,363,730	4.6899	2.704	2.681	2.704	2.646	2.819	876,118	2.6980	-4.08%
2009-10-28	0	4.900	4.880	4.900	4.850	5.000	528,000	2,569,160	4.8658	2.819	2.807	2.819	2.790	2.876	917,837	2.7991	-2.00%
2009-10-27	0	5.000	4.990	5.000	4.900	5.120	162,993	810,145	4.9704	2.876	2.871	2.876	2.819	2.945	283,335	2.8593	-1.96%
2009-10-23	0	5.100	5.040	5.100	5.020	5.360	399,746	2,037,435	5.0968	2.934	2.899	2.934	2.888	3.083	694,890	2.9320	-0.20%
2009-10-22	0	5.110	5.110	5.130	5.010	5.120	111,000	561,480	5.0584	2.940	2.940	2.951	2.882	2.945	192,954	2.9099	0.79%
2009-10-21	0	5.070	5.070	5.080	5.010	5.150	678,200	3,430,370	5.0581	2.917	2.917	2.922	2.882	2.963	1,178,934	2.9097	-0.59%
2009-10-20	0	5.100	5.080	5.100	5.010	5.130	676,000	3,440,490	5.0895	2.934	2.922	2.934	2.882	2.951	1,175,110	2.9278	2.00%
2009-10-19	0	5.000	5.000	5.010	4.900	5.220	882,600	4,479,952	5.0759	2.876	2.876	2.882	2.819	3.003	1,534,249	2.9200	-2.34%
2009-10-16	0	5.120	5.100	5.120	4.950	5.140	953,200	4,839,724	5.0773	2.945	2.934	2.945	2.848	2.957	1,656,975	2.9208	4.49%
2009-10-15	0	4.900	4.900	4.950	4.830	4.990	422,000	2,068,490	4.9016	2.819	2.819	2.848	2.779	2.871	733,575	2.8197	-1.01%
2009-10-14	0	4.950	4.880	4.950	4.700	4.990	530,700	2,606,345	4.9111	2.848	2.807	2.848	2.704	2.871	922,531	2.8252	6.45%
2009-10-13	0	4.650	4.650	4.670	4.590	4.700	352,000	1,641,290	4.6628	2.675	2.675	2.686	2.640	2.704	611,892	2.6823	-2.72%
2009-10-12	0	4.780	4.630	4.780	4.590	4.800	286,000	1,364,870	4.7723	2.750	2.663	2.750	2.640	2.761	497,162	2.7453	-0.42%
2009-10-09	0	4.800	4.770	4.850	4.570	4.880	492,000	2,360,300	4.7974	2.761	2.744	2.790	2.629	2.807	855,258	2.7598	1.05%
2009-10-08	0	4.750	4.750	4.800	4.620	4.800	128,000	605,310	4.7290	2.733	2.733	2.761	2.658	2.761	222,506	2.7204	2.59%
2009-10-07	0	4.630	4.610	4.620	4.500	4.700	177,694	820,595	4.6180	2.663	2.652	2.658	2.589	2.704	308,891	2.6566	-0.22%
2009-10-06	0	4.640	4.580	4.640	4.500	4.700	216,800	999,980	4.6125	2.669	2.635	2.669	2.589	2.704	376,870	2.6534	3.11%
2009-10-05	0	4.500	4.460	4.540	4.430	4.500	47,576	212,537	4.4673	2.589	2.566	2.612	2.548	2.589	82,703	2.5699	-2.17%
2009-10-02	0	4.600	4.550	4.600	4.500	4.630	57,000	262,040	4.5972	2.646	2.617	2.646	2.589	2.663	99,085	2.6446	-2.13%
2009-09-30	0	4.700	4.690	4.750	4.400	4.860	1,668,066	7,779,234	4.6636	2.704	2.698	2.733	2.531	2.796	2,899,647	2.6828	3.75%
2009-09-29	0	4.530	4.460	4.530	4.390	4.590	178,000	790,930	4.4434	2.606	2.566	2.606	2.525	2.640	309,422	2.5561	1.12%
2009-09-28	0	4.480	4.410	4.510	4.310	4.650	473,000	2,090,690	4.4201	2.577	2.537	2.594	2.479	2.675	822,229	2.5427	0.00%
2009-09-25	0	4.480	4.480	4.490	4.280	4.500	291,000	1,287,150	4.4232	2.577	2.577	2.583	2.462	2.589	505,854	2.5445	0.22%
2009-09-24	0	4.470	4.400	4.470	4.400	4.660	632,000	2,827,570	4.4740	2.571	2.531	2.571	2.531	2.681	1,098,624	2.5737	-5.30%
2009-09-23	0	4.720	4.660	4.720	4.530	4.800	994,966	4,626,767	4.6502	2.715	2.681	2.715	2.606	2.761	1,729,578	2.6751	3.96%
2009-09-22	0	4.540	4.530	4.540	4.460	4.590	260,000	1,180,670	4.5410	2.612	2.606	2.612	2.566	2.640	451,965	2.6123	0.89%
2009-09-21	0	4.500	4.480	4.500	4.350	4.600	664,000	2,976,900	4.4833	2.589	2.577	2.589	2.502	2.646	1,154,250	2.5791	1.81%
2009-09-18	0	4.420	4.400	4.420	4.400	4.420	125,000	551,660	4.4133	2.543	2.531	2.543	2.531	2.543	217,291	2.5388	0.23%
2009-09-17	0	4.410	4.390	4.410	4.390	4.600	1,009,000	4,464,920	4.4251	2.537	2.525	2.537	2.525	2.646	1,753,973	2.5456	0.00%
2009-09-16	0	4.410	4.360	4.470	4.300	4.480	987,000	4,345,470	4.4027	2.537	2.508	2.571	2.474	2.577	1,715,730	2.5327	2.56%
2009-09-15	0	4.300	4.250	4.300	4.180	4.300	242,000	1,038,860	4.2928	2.474	2.445	2.474	2.405	2.474	420,675	2.4695	0.00%
2009-09-14	0	4.300	4.280	4.300	4.240	4.390	260,690	1,122,903	4.3074	2.474	2.462	2.474	2.439	2.525	453,165	2.4779	-2.71%
2009-09-11	0	4.420	4.380	4.430	4.250	4.450	1,552,000	6,800,670	4.3819	2.543	2.520	2.548	2.445	2.560	2,697,886	2.5207	3.03%
2009-09-10	0	4.290	4.290	4.300	4.290	4.430	573,600	2,491,512	4.3436	2.468	2.468	2.474	2.468	2.548	997,105	2.4987	-0.23%
2009-09-09	0	4.300	4.270	4.300	4.280	4.330	1,871,000	8,061,190	4.3085	2.474	2.456	2.474	2.462	2.491	3,252,413	2.4785	0.00%
2009-09-08	0	4.300	4.290	4.300	4.290	4.600	537,000	2,330,940	4.3407	2.474	2.468	2.474	2.468	2.646	933,482	2.4970	1.18%
2009-09-07	0	4.250	4.250	4.300	4.200	4.500	408,104	1,768,277	4.3329	2.445	2.445	2.474	2.416	2.589	709,419	2.4926	-3.19%
2009-09-04	0	4.390	4.350	4.390	4.280	4.440	415,858	1,831,762	4.4048	2.525	2.502	2.525	2.462	2.554	722,898	2.5339	-0.68%
2009-09-03	0	4.420	4.420	4.430	4.160	4.480	1,320,000	5,740,280	4.3487	2.543	2.543	2.548	2.393	2.577	2,294,594	2.5017	5.24%
2009-09-02	0	4.200	4.110	4.270	4.120	4.250	1,552,000	6,545,370	4.2174	2.416	2.364	2.456	2.370	2.445	2,697,886	2.4261	0.48%
2009-09-01	0	4.180	4.240	4.250	4.100	4.250	957,095	4,026,900	4.2074	2.405	2.439	2.445	2.359	2.445	1,663,745	2.4204	-0.95%
2009-08-31	0	4.220	4.240	4.250	4.080	4.250	3,877,000	16,260,940	4.1942	2.428	2.439	2.445	2.347	2.445	6,739,499	2.4128	0.00%
2009-08-28	0	4.220	4.150	4.220	4.100	4.300	2,789,000	11,779,110	4.2234	2.428	2.387	2.428	2.359	2.474	4,848,198	2.4296	-0.94%
2009-08-27	0	4.260	4.200	4.300	4.070	4.300	1,231,000	5,259,960	4.2729	2.451	2.416	2.474	2.341	2.474	2,139,882	2.4581	0.24%
2009-08-26	0	4.250	4.200	4.270	4.200	4.400	2,149,000	9,176,640	4.2702	2.445	2.416	2.456	2.416	2.531	3,735,668	2.4565	0.00%
2009-08-25	0	4.250	4.200	4.250	4.040	4.300	2,610,000	11,035,660	4.2282	2.445	2.416	2.445	2.324	2.474	4,537,037	2.4323	3.16%
2009-08-24	0	4.120	4.120	4.130	4.000	4.180	681,600	2,800,320	4.1085	2.370	2.370	2.376	2.301	2.405	1,184,845	2.3634	0.00%
2009-08-21	0	4.120	4.090	4.110	4.040	4.230	4,690,400	19,338,478	4.1230	2.370	2.353	2.364	2.324	2.433	8,153,456	2.3718	-1.90%
2009-08-20	0	4.200	4.150	4.200	4.160	4.200	107,069	447,652	4.1810	2.416	2.387	2.416	2.393	2.416	186,121	2.4052	0.72%
2009-08-19	0	4.170	4.140	4.170	4.100	4.180	402,000	1,667,190	4.1472	2.399	2.382	2.399	2.359	2.405	698,808	2.3858	0.48%
2009-08-18	0	4.150	4.100	4.150	4.080	4.290	2,941,000	12,205,890	4.1503	2.387	2.359	2.387	2.347	2.468	5,112,424	2.3875	-0.48%
2009-08-17	0	4.170	4.130	4.170	4.020	4.300	1,080,200	4,470,935	4.1390	2.399	2.376	2.399	2.313	2.474	1,877,742	2.3810	0.00%
2009-08-14	0	4.170	4.110	4.150	4.080	4.300	698,000	2,884,474	4.1325	2.399	2.364	2.387	2.347	2.474	1,213,353	2.3773	-1.42%
2009-08-13	0	4.230	4.230	4.280	4.220	4.340	51,000	216,650	4.2480	2.433	2.433	2.462	2.428	2.497	88,655	2.4437	-0.24%
2009-08-12	0	4.240	4.200	4.240	4.060	4.360	1,373,400	5,784,530	4.2118	2.439	2.416	2.439	2.336	2.508	2,387,420	2.4229	-1.85%
2009-08-11	0	4.320	4.250	4.320	4.290	4.400	433,000	1,874,180	4.3284	2.485	2.445	2.485	2.468	2.531	752,696	2.4900	1.89%
2009-08-10	0	4.240	4.180	4.240	4.150	4.320	340,220	1,432,860	4.2116	2.439	2.405	2.439	2.387	2.485	591,414	2.4228	1.19%
2009-08-07	0	4.190	4.180	4.190	4.160	4.450	732,000	3,145,230	4.2968	2.410	2.405	2.410	2.393	2.560	1,272,456	2.4718	-3.46%
2009-08-06	0	4.340	4.300	4.340	4.310	4.390	784,000	3,412,200	4.3523	2.497	2.474	2.497	2.479	2.525	1,362,850	2.5037	-1.59%
2009-08-05	0	4.410	4.390	4.420	4.320	4.500	1,414,398	6,261,031	4.4266	2.537	2.525	2.543	2.485	2.589	2,458,688	2.5465	1.85%
2009-08-04	0	4.330	4.400	4.410	4.320	4.550	1,933,000	8,559,620	4.4282	2.491	2.531	2.537	2.485	2.617	3,360,189	2.5474	-2.70%
2009-08-03	0	4.450	4.400	4.450	4.410	4.510	1,066,441	4,788,840	4.4905	2.560	2.531	2.560	2.537	2.594	1,853,825	2.5832	-2.20%
2009-07-31	0	4.550	4.510	4.550	4.400	4.550	2,245,441	9,987,953	4.4481	2.617	2.594	2.617	2.531	2.617	3,903,314	2.5588	4.12%
2009-07-30	0	4.370	4.300	4.400	4.310	4.520	3,732,000	16,415,320	4.3985	2.514	2.474	2.531	2.479	2.600	6,487,442	2.5303	-0.23%
2009-07-29	0	4.380	4.360	4.390	4.250	4.620	1,460,500	6,490,065	4.4437	2.520	2.508	2.525	2.445	2.658	2,538,829	2.5563	-4.58%
2009-07-28	0	4.590	4.530	4.590	4.420	4.590	1,311,200	5,864,370	4.4725	2.640	2.606	2.640	2.543	2.640	2,279,296	2.5729	4.32%
2009-07-27	0	4.400	4.330	4.400	4.290	4.400	2,422,200	10,448,774	4.3138	2.531	2.491	2.531	2.468	2.531	4,210,579	2.4816	2.56%
2009-07-24	0	4.290	4.260	4.300	4.160	4.350	1,621,633	6,903,269	4.2570	2.468	2.451	2.474	2.393	2.502	2,818,931	2.4489	3.13%
2009-07-23	0	4.160	4.130	4.160	4.120	4.200	1,393,400	5,809,180	4.1691	2.393	2.376	2.393	2.370	2.416	2,422,187	2.3983	0.97%
2009-07-22	0	4.120	4.100	4.140	3.990	4.170	2,175,000	8,868,030	4.0773	2.370	2.359	2.382	2.295	2.399	3,780,864	2.3455	4.30%
2009-07-21	0	3.950	3.930	3.950	3.920	4.000	1,492,386	5,939,329	3.9798	2.272	2.261	2.272	2.255	2.301	2,594,257	2.2894	-1.00%
2009-07-20	0	3.990	3.980	3.990	3.860	4.000	2,114,000	8,438,080	3.9915	2.295	2.290	2.295	2.221	2.301	3,674,826	2.2962	0.25%
2009-07-17	0	3.980	3.960	3.980	3.910	3.980	344,800	1,366,460	3.9631	2.290	2.278	2.290	2.249	2.290	599,376	2.2798	1.02%
2009-07-16	0	3.940	3.910	3.950	3.900	4.000	1,495,000	5,941,770	3.9744	2.267	2.249	2.272	2.244	2.301	2,598,801	2.2864	2.34%
2009-07-15	0	3.850	3.850	3.860	3.750	3.880	1,484,000	5,644,000	3.8032	2.215	2.215	2.221	2.157	2.232	2,579,679	2.1879	3.22%
2009-07-14	0	3.730	3.700	3.750	3.640	3.740	133,000	490,410	3.6873	2.146	2.128	2.157	2.094	2.151	231,198	2.1212	1.91%
2009-07-13	0	3.660	3.640	3.660	3.640	3.770	388,000	1,432,890	3.6930	2.105	2.094	2.105	2.094	2.169	674,471	2.1245	-0.81%
2009-07-10	0	3.690	3.650	3.770	3.520	3.780	1,571,000	5,786,150	3.6831	2.123	2.100	2.169	2.025	2.175	2,730,914	2.1188	0.00%
2009-07-09	0	3.690	3.680	3.750	3.610	3.770	230,200	850,184	3.6932	2.123	2.117	2.157	2.077	2.169	400,163	2.1246	-1.86%
2009-07-08	0	3.760	3.710	3.760	3.630	3.760	899,000	3,322,920	3.6962	2.163	2.134	2.163	2.088	2.163	1,562,757	2.1263	-0.27%
2009-07-07	0	3.770	3.770	3.780	3.740	3.880	754,000	2,881,740	3.8219	2.169	2.169	2.175	2.151	2.232	1,310,700	2.1986	-3.33%
2009-07-06	0	3.900	3.890	3.900	3.720	3.980	1,336,000	5,209,050	3.8990	2.244	2.238	2.244	2.140	2.290	2,322,407	2.2430	2.90%
2009-07-03	0	3.790	3.780	3.800	3.750	3.800	812,000	3,075,160	3.7871	2.180	2.175	2.186	2.157	2.186	1,411,523	2.1786	0.26%
2009-07-02	0	3.780	3.760	3.870	3.760	3.920	1,291,000	4,990,700	3.8658	2.175	2.163	2.226	2.163	2.255	2,244,182	2.2238	-3.08%
2009-06-30	0	3.900	3.900	3.950	3.710	3.970	1,846,218	7,149,669	3.8726	2.244	2.244	2.272	2.134	2.284	3,209,333	2.2278	-1.76%
2009-06-29	0	3.970	3.960	3.970	3.860	3.990	1,782,800	7,005,060	3.9292	2.284	2.278	2.284	2.221	2.295	3,099,092	2.2604	-0.25%
2009-06-26	0	3.980	3.980	4.000	3.730	4.000	2,109,000	8,291,320	3.9314	2.290	2.290	2.301	2.146	2.301	3,666,135	2.2616	2.05%
2009-06-25	0	3.900	3.900	3.920	3.700	3.960	920,600	3,594,490	3.9045	2.244	2.244	2.255	2.128	2.278	1,600,305	2.2461	6.85%
2009-06-24	0	3.650	3.640	3.650	3.530	3.650	365,000	1,318,270	3.6117	2.100	2.094	2.100	2.031	2.100	634,490	2.0777	2.82%
2009-06-23	0	3.550	3.550	3.630	3.300	3.700	486,000	1,726,360	3.5522	2.042	2.042	2.088	1.898	2.128	844,828	2.0434	-4.31%
2009-06-22	0	3.710	3.700	3.720	3.620	3.810	1,168,000	4,356,200	3.7296	2.134	2.128	2.140	2.082	2.192	2,030,368	2.1455	2.20%
2009-06-19	0	3.630	3.550	3.580	3.550	3.750	1,436,000	5,283,620	3.6794	2.088	2.042	2.059	2.042	2.157	2,496,240	2.1166	0.83%
2009-06-18	0	3.600	3.550	3.640	3.580	3.940	2,653,000	9,948,660	3.7500	2.071	2.042	2.094	2.059	2.267	4,611,785	2.1572	-9.09%
2009-06-17	0	3.960	3.970	3.980	3.860	4.000	417,000	1,651,090	3.9594	2.278	2.284	2.290	2.221	2.301	724,883	2.2777	0.76%
2009-06-16	0	3.930	3.930	3.960	3.900	4.030	1,314,000	5,195,320	3.9538	2.261	2.261	2.278	2.244	2.318	2,284,164	2.2745	-5.07%
2009-06-15	0	4.140	4.120	4.140	4.060	4.210	460,000	1,901,300	4.1333	2.382	2.370	2.382	2.336	2.422	799,631	2.3777	-2.36%
2009-06-12	0	4.240	4.150	4.210	4.150	4.350	1,313,200	5,556,212	4.2310	2.439	2.387	2.422	2.387	2.502	2,282,773	2.4340	-0.24%
2009-06-11	0	4.250	4.250	4.270	3.970	4.320	1,448,207	6,150,907	4.2473	2.445	2.445	2.456	2.284	2.485	2,517,459	2.4433	7.05%
2009-06-10	0	3.970	3.990	4.000	3.910	4.070	581,000	2,320,470	3.9939	2.284	2.295	2.301	2.249	2.341	1,009,969	2.2976	0.51%
2009-06-09	0	3.950	3.970	4.010	3.900	4.220	905,000	3,641,380	4.0236	2.272	2.284	2.307	2.244	2.428	1,573,187	2.3147	-6.62%
2009-06-08	0	4.230	4.190	4.260	4.070	4.320	1,526,000	6,437,740	4.2187	2.433	2.410	2.451	2.341	2.485	2,652,689	2.4269	2.92%
2009-06-05	0	4.110	4.110	4.130	4.050	4.190	1,034,000	4,253,924	4.1140	2.364	2.364	2.376	2.330	2.410	1,797,432	2.3667	-0.48%
2009-06-04	0	4.130	4.130	4.150	3.950	4.200	757,924	3,094,926	4.0834	2.376	2.376	2.387	2.272	2.416	1,317,521	2.3491	-0.48%
2009-06-03	0	4.150	4.150	4.160	4.030	4.230	1,670,400	6,928,548	4.1478	2.387	2.387	2.393	2.318	2.433	2,903,704	2.3861	1.22%
2009-06-02	0	4.100	4.100	4.150	4.090	4.360	1,200,920	5,055,348	4.2096	2.359	2.359	2.387	2.353	2.508	2,087,593	2.4216	-4.21%
2009-06-01	0	4.280	4.280	4.300	4.030	4.300	2,101,600	8,803,970	4.1892	2.462	2.462	2.474	2.318	2.474	3,653,271	2.4099	5.94%
2009-05-29	0	4.040	4.050	4.100	3.820	4.200	3,832,373	15,316,378	3.9966	2.324	2.330	2.359	2.198	2.416	6,661,923	2.2991	-3.58%
2009-05-27	0	4.190	4.190	4.200	4.000	4.260	3,010,000	12,456,465	4.1384	2.410	2.410	2.416	2.301	2.451	5,232,369	2.3807	3.46%
2009-05-26	1	-	-	-	-	-	0	0	-	2.330	-	-	-	-	0	-	0.00%
2009-05-25	1	-	-	-	-	-	0	0	-	2.330	-	-	-	-	0	-	0.00%
2009-05-22	1	-	-	-	-	-	0	0	-	2.330	-	-	-	-	0	-	0.00%
2009-05-21	0	4.050	4.000	4.050	3.870	4.060	3,259,000	12,785,880	3.9233	2.330	2.301	2.330	2.226	2.336	5,665,212	2.2569	2.27%
2009-05-20	0	3.960	3.900	3.990	3.660	4.000	5,387,489	20,762,659	3.8539	2.278	2.244	2.295	2.105	2.301	9,365,225	2.2170	3.94%
2009-05-19	0	3.810	3.760	3.800	3.690	3.950	4,320,000	16,441,160	3.8058	2.192	2.163	2.186	2.123	2.272	7,509,579	2.1894	-0.78%
2009-05-18	0	3.840	3.800	3.820	3.360	3.900	7,220,000	26,931,190	3.7301	2.209	2.186	2.198	1.933	2.244	12,550,731	2.1458	9.71%
2009-05-15	0	3.500	3.460	3.500	3.200	3.590	4,306,200	14,704,610	3.4148	2.013	1.990	2.013	1.841	2.065	7,485,590	1.9644	12.54%
2009-05-14	0	3.140	3.140	3.180	3.030	3.180	2,474,952	7,750,416	3.1315	1.789	1.789	1.812	1.726	1.812	4,343,781	1.7843	-0.95%
2009-05-13	0	3.170	3.190	3.200	3.030	3.360	2,873,654	9,235,042	3.2137	1.806	1.818	1.823	1.726	1.914	5,043,541	1.8311	1.60%
2009-05-12	0	3.120	3.090	3.130	2.910	3.180	1,307,086	4,040,288	3.0911	1.778	1.761	1.783	1.658	1.812	2,294,063	1.7612	1.30%
2009-05-11	0	3.080	3.080	3.090	3.050	3.270	2,101,047	6,707,942	3.1927	1.755	1.755	1.761	1.738	1.863	3,687,541	1.8191	-1.28%
2009-05-08	0	3.120	3.120	3.150	2.870	3.150	2,862,700	8,750,659	3.0568	1.778	1.778	1.795	1.635	1.795	5,024,316	1.7417	5.05%
2009-05-07	0	2.970	2.990	3.000	2.920	3.200	5,416,000	16,656,410	3.0754	1.692	1.704	1.709	1.664	1.823	9,505,605	1.7523	0.34%
2009-05-06	0	2.960	2.960	2.980	2.820	3.150	4,358,000	13,148,630	3.0171	1.687	1.687	1.698	1.607	1.795	7,648,712	1.7191	2.78%
2009-05-05	0	2.880	2.850	2.880	2.760	2.920	3,024,000	8,599,210	2.8437	1.641	1.624	1.641	1.573	1.664	5,307,413	1.6202	3.60%
2009-05-04	0	2.780	2.740	2.780	2.510	2.820	4,623,399	12,686,001	2.7439	1.584	1.561	1.584	1.430	1.607	8,114,513	1.5634	9.88%
2009-04-30	0	2.530	2.500	2.530	2.300	2.600	5,029,000	12,170,410	2.4200	1.442	1.424	1.442	1.310	1.481	8,826,382	1.3789	9.05%
2009-04-29	0	2.320	2.320	2.330	2.270	2.350	1,577,000	3,639,750	2.3080	1.322	1.322	1.328	1.293	1.339	2,767,788	1.3150	4.50%
2009-04-28	0	2.220	2.240	2.250	2.180	2.370	872,000	1,975,750	2.2658	1.265	1.276	1.282	1.242	1.350	1,530,444	1.2910	-5.53%
2009-04-27	0	2.350	2.340	2.350	2.260	2.550	1,131,000	2,682,840	2.3721	1.339	1.333	1.339	1.288	1.453	1,985,015	1.3515	-6.00%
2009-04-24	0	2.500	2.500	2.510	2.470	2.550	1,354,000	3,397,480	2.5092	1.424	1.424	1.430	1.407	1.453	2,376,401	1.4297	0.40%
2009-04-23	0	2.490	2.490	2.500	2.460	2.550	1,233,000	3,075,850	2.4946	1.419	1.419	1.424	1.402	1.453	2,164,034	1.4213	-1.19%
2009-04-22	0	2.520	2.520	2.570	2.510	2.750	930,000	2,402,770	2.5836	1.436	1.436	1.464	1.430	1.567	1,632,240	1.4721	-3.08%
2009-04-21	0	2.600	2.590	2.600	2.480	2.610	2,061,000	5,296,770	2.5700	1.481	1.476	1.481	1.413	1.487	3,617,255	1.4643	-0.38%
2009-04-20	0	2.610	2.600	2.610	2.550	2.660	1,431,000	3,748,680	2.6196	1.487	1.481	1.487	1.453	1.516	2,511,544	1.4926	-0.38%
2009-04-17	0	2.620	2.610	2.620	2.580	2.690	1,751,000	4,589,890	2.6213	1.493	1.487	1.493	1.470	1.533	3,073,175	1.4935	0.77%
2009-04-16	0	2.600	2.560	2.600	2.570	2.700	2,490,000	6,560,570	2.6348	1.481	1.459	1.481	1.464	1.538	4,370,191	1.5012	0.78%
2009-04-15	0	2.580	2.580	2.600	2.500	2.660	3,161,000	8,154,020	2.5796	1.470	1.470	1.481	1.424	1.516	5,547,861	1.4698	0.78%
2009-04-14	0	2.560	2.540	2.560	2.500	2.650	2,025,000	5,156,550	2.5464	1.459	1.447	1.459	1.424	1.510	3,554,071	1.4509	4.07%
2009-04-09	0	2.460	2.460	2.480	2.410	2.500	2,941,300	7,214,985	2.4530	1.402	1.402	1.413	1.373	1.424	5,162,267	1.3976	4.68%
2009-04-08	0	2.350	2.350	2.360	2.260	2.480	2,029,000	4,744,320	2.3383	1.339	1.339	1.345	1.288	1.413	3,561,092	1.3323	-5.62%
2009-04-07	0	2.490	2.490	2.510	2.400	2.660	4,491,267	11,091,261	2.4695	1.419	1.419	1.430	1.367	1.516	7,882,609	1.4071	-6.39%
2009-04-06	0	2.660	2.660	2.670	2.580	3.000	5,768,000	15,938,930	2.7633	1.516	1.516	1.521	1.470	1.709	10,123,399	1.5745	1.92%
2009-04-03	0	2.610	2.610	2.650	2.290	2.670	8,844,086	22,133,576	2.5026	1.487	1.487	1.510	1.305	1.521	15,522,228	1.4259	11.06%
2009-04-02	0	2.350	2.300	2.350	2.130	2.410	8,140,000	19,077,360	2.3437	1.339	1.310	1.339	1.214	1.373	14,286,489	1.3353	10.33%
2009-04-01	0	2.130	2.100	2.130	2.030	2.140	3,154,000	6,577,970	2.0856	1.214	1.197	1.214	1.157	1.219	5,535,576	1.1883	2.90%
2009-03-31	0	2.070	2.060	2.070	1.930	2.070	7,475,142	15,165,885	2.0288	1.179	1.174	1.179	1.100	1.179	13,119,599	1.1560	5.61%
2009-03-30	0	1.960	1.950	1.990	1.940	2.130	5,981,000	12,259,360	2.0497	1.117	1.111	1.134	1.105	1.214	10,497,235	1.1679	-3.45%
2009-03-27	0	2.030	2.020	2.040	1.930	2.030	3,504,000	6,919,300	1.9747	1.157	1.151	1.162	1.100	1.157	6,149,860	1.1251	4.10%
2009-03-26	0	1.950	1.940	1.950	1.860	1.990	5,309,430	10,347,044	1.9488	1.111	1.105	1.111	1.060	1.134	9,318,564	1.1104	5.98%
2009-03-25	0	1.840	1.840	1.850	1.780	1.860	10,165,000	18,687,520	1.8384	1.048	1.048	1.054	1.014	1.060	17,840,560	1.0475	1.10%
2009-03-24	0	1.820	1.800	1.820	1.760	1.860	6,027,400	10,898,762	1.8082	1.037	1.026	1.037	1.003	1.060	10,578,671	1.0303	0.00%
2009-03-23	0	1.820	1.810	1.830	1.790	1.840	2,820,000	5,123,280	1.8168	1.037	1.031	1.043	1.020	1.048	4,949,373	1.0351	2.25%
2009-03-20	0	1.780	1.750	1.780	1.750	1.810	2,604,000	4,639,160	1.7816	1.014	0.997	1.014	0.997	1.031	4,570,272	1.0151	-0.56%
2009-03-19	0	1.790	1.770	1.790	1.720	1.830	2,435,000	4,353,710	1.7880	1.020	1.008	1.020	0.980	1.043	4,273,661	1.0187	-0.56%
2009-03-18	0	1.800	1.790	1.800	1.770	1.810	1,394,800	2,498,543	1.7913	1.026	1.020	1.026	1.008	1.031	2,448,009	1.0206	1.12%
2009-03-17	0	1.780	1.780	1.790	1.760	1.810	796,000	1,422,270	1.7868	1.014	1.014	1.020	1.003	1.031	1,397,057	1.0180	-0.56%
2009-03-16	0	1.790	1.780	1.790	1.770	1.800	544,200	975,496	1.7925	1.020	1.014	1.020	1.008	1.026	955,124	1.0213	0.56%
2009-03-13	0	1.780	1.780	1.790	1.770	1.820	739,000	1,324,370	1.7921	1.014	1.014	1.020	1.008	1.037	1,297,017	1.0211	1.71%
2009-03-12	0	1.750	1.730	1.750	1.710	1.750	488,100	846,633	1.7345	0.997	0.986	0.997	0.974	0.997	856,663	0.9883	0.00%
2009-03-11	0	1.750	1.730	1.750	1.720	1.820	278,000	493,230	1.7742	0.997	0.986	0.997	0.980	1.037	487,917	1.0109	0.00%
2009-03-10	0	1.750	1.750	1.770	1.690	1.780	244,000	425,980	1.7458	0.997	0.997	1.008	0.963	1.014	428,244	0.9947	4.17%
2009-03-09	0	1.680	1.670	1.690	1.670	1.810	516,000	895,030	1.7346	0.957	0.952	0.963	0.952	1.031	905,630	0.9883	-5.08%
2009-03-06	0	1.770	1.770	1.800	1.740	1.840	361,000	647,330	1.7932	1.008	1.008	1.026	0.991	1.048	633,590	1.0217	-2.21%
2009-03-05	0	1.810	1.720	1.810	1.700	1.850	475,000	841,580	1.7717	1.031	0.980	1.031	0.969	1.054	833,671	1.0095	4.02%
2009-03-04	0	1.740	1.700	1.750	1.660	1.740	424,000	717,840	1.6930	0.991	0.969	0.997	0.946	0.991	744,161	0.9646	8.07%
2009-03-03	0	1.610	1.610	1.630	1.600	1.630	230,479	371,128	1.6102	0.917	0.917	0.929	0.912	0.929	404,513	0.9175	-1.83%
2009-03-02	0	1.640	1.640	1.690	1.640	1.690	143,000	238,170	1.6655	0.934	0.934	0.963	0.934	0.963	250,979	0.9490	-5.75%
2009-02-27	0	1.740	1.740	1.770	1.660	1.740	839,000	1,427,070	1.7009	0.991	0.991	1.008	0.946	0.991	1,472,526	0.9691	0.00%
2009-02-26	0	1.740	1.730	1.770	1.700	1.780	529,000	931,080	1.7601	0.991	0.986	1.008	0.969	1.014	928,446	1.0028	0.58%
2009-02-25	0	1.730	1.730	1.760	1.730	1.800	249,000	439,430	1.7648	0.986	0.986	1.003	0.986	1.026	437,019	1.0055	-1.70%
2009-02-24	0	1.760	1.720	1.760	1.710	1.770	247,658	432,486	1.7463	1.003	0.980	1.003	0.974	1.008	434,664	0.9950	-2.22%
2009-02-23	0	1.800	1.790	1.800	1.730	1.800	343,000	607,600	1.7714	1.026	1.020	1.026	0.986	1.026	601,998	1.0093	-0.55%
2009-02-20	0	1.810	1.810	1.830	1.770	1.850	869,000	1,565,240	1.8012	1.031	1.031	1.043	1.008	1.054	1,525,179	1.0263	-2.16%
2009-02-19	0	1.850	1.850	1.870	1.810	1.870	456,000	843,360	1.8495	1.054	1.054	1.065	1.031	1.065	800,324	1.0538	1.09%
2009-02-18	0	1.830	1.830	1.850	1.800	1.830	171,000	310,700	1.8170	1.043	1.043	1.054	1.026	1.043	300,122	1.0352	1.10%
2009-02-17	0	1.810	1.800	1.850	1.810	1.920	932,000	1,736,920	1.8636	1.031	1.026	1.054	1.031	1.094	1,635,750	1.0618	-2.16%
2009-02-16	0	1.850	1.850	1.880	1.840	1.920	292,000	545,980	1.8698	1.054	1.054	1.071	1.048	1.094	512,488	1.0654	-1.07%
2009-02-13	0	1.870	1.870	1.890	1.870	1.880	246,000	462,050	1.8783	1.065	1.065	1.077	1.065	1.071	431,754	1.0702	-0.53%
2009-02-12	0	1.880	1.860	1.870	1.850	1.880	377,000	704,470	1.8686	1.071	1.060	1.065	1.054	1.071	661,672	1.0647	-0.53%
2009-02-11	0	1.890	1.860	1.890	1.810	1.890	784,000	1,451,030	1.8508	1.077	1.060	1.077	1.031	1.077	1,375,996	1.0545	0.00%
2009-02-10	0	1.890	1.890	1.900	1.880	1.910	454,000	859,230	1.8926	1.077	1.077	1.083	1.071	1.088	796,814	1.0783	0.00%
2009-02-09	0	1.890	1.890	1.900	1.880	1.990	1,346,000	2,593,910	1.9271	1.077	1.077	1.083	1.071	1.134	2,362,360	1.0980	-0.53%
2009-02-06	0	1.900	1.900	1.920	1.830	1.910	745,000	1,395,410	1.8730	1.083	1.083	1.094	1.043	1.088	1,307,547	1.0672	3.26%
2009-02-05	0	1.840	1.840	1.870	1.810	1.890	939,840	1,746,586	1.8584	1.048	1.048	1.065	1.031	1.077	1,649,510	1.0589	0.00%
2009-02-04	0	1.840	1.810	1.840	1.800	1.850	1,121,000	2,042,660	1.8222	1.048	1.031	1.048	1.026	1.054	1,967,464	1.0382	0.00%
2009-02-03	0	1.840	1.820	1.860	1.810	1.860	593,000	1,087,640	1.8341	1.048	1.037	1.060	1.031	1.060	1,040,772	1.0450	0.00%
2009-02-02	0	1.840	1.840	1.880	1.840	1.920	227,883	430,241	1.8880	1.048	1.048	1.071	1.048	1.094	399,957	1.0757	-4.17%
2009-01-30	0	1.920	1.920	1.950	1.820	1.940	485,000	917,520	1.8918	1.094	1.094	1.111	1.037	1.105	851,222	1.0779	0.52%
2009-01-29	0	1.910	1.910	1.920	1.880	1.970	971,200	1,873,806	1.9294	1.088	1.088	1.094	1.071	1.122	1,704,550	1.0993	2.69%
2009-01-23	0	1.860	1.830	1.870	1.820	1.890	636,000	1,177,430	1.8513	1.060	1.043	1.065	1.037	1.077	1,116,242	1.0548	-1.59%
2009-01-22	0	1.890	1.880	1.890	1.780	1.890	1,605,000	2,970,880	1.8510	1.077	1.071	1.077	1.014	1.077	2,816,931	1.0547	5.00%
2009-01-21	0	1.800	1.770	1.800	1.740	1.860	1,379,000	2,447,120	1.7746	1.026	1.008	1.026	0.991	1.060	2,420,279	1.0111	-0.55%
2009-01-20	0	1.810	1.800	1.820	1.800	1.860	1,523,000	2,754,510	1.8086	1.031	1.026	1.037	1.026	1.060	2,673,013	1.0305	-2.69%
2009-01-19	0	1.860	1.850	1.860	1.840	1.930	918,000	1,716,660	1.8700	1.060	1.054	1.060	1.048	1.100	1,611,179	1.0655	-0.53%
2009-01-16	0	1.870	1.860	1.870	1.830	1.900	1,039,000	1,943,010	1.8701	1.065	1.060	1.065	1.043	1.083	1,823,546	1.0655	1.08%
2009-01-15	0	1.850	1.830	1.850	1.770	1.880	1,650,000	3,029,300	1.8359	1.054	1.043	1.054	1.008	1.071	2,895,910	1.0461	-4.64%
2009-01-14	0	1.940	1.920	1.930	1.920	1.980	1,058,000	2,064,380	1.9512	1.105	1.094	1.100	1.094	1.128	1,856,893	1.1117	0.00%
2009-01-13	0	1.940	1.920	1.940	1.890	1.960	2,449,035	4,715,256	1.9254	1.105	1.094	1.105	1.077	1.117	4,298,294	1.0970	0.00%
2009-01-12	0	1.940	1.910	1.940	1.910	2.020	1,469,000	2,866,760	1.9515	1.105	1.088	1.105	1.088	1.151	2,578,237	1.1119	-5.37%
2009-01-09	0	2.050	2.030	2.050	1.960	2.070	4,811,000	9,716,300	2.0196	1.168	1.157	1.168	1.117	1.179	8,443,771	1.1507	4.06%
2009-01-08	0	1.970	1.950	1.970	1.940	2.050	2,980,000	5,944,310	1.9947	1.122	1.111	1.122	1.105	1.168	5,230,189	1.1365	-5.29%
2009-01-07	0	2.080	2.070	2.080	2.010	2.160	10,418,000	21,874,420	2.0997	1.185	1.179	1.185	1.145	1.231	18,284,600	1.1963	0.48%
2009-01-06	0	2.070	2.060	2.070	2.030	2.150	10,063,800	20,827,020	2.0695	1.179	1.174	1.179	1.157	1.225	17,662,944	1.1791	0.49%
2009-01-05	0	2.060	2.050	2.060	1.950	2.070	12,526,400	25,443,280	2.0312	1.174	1.168	1.174	1.111	1.179	21,985,046	1.1573	6.74%
2009-01-02	0	1.930	1.920	1.930	1.830	1.950	8,138,000	15,438,930	1.8971	1.100	1.094	1.100	1.043	1.111	14,282,979	1.0809	4.32%
2008-12-31	0	1.850	1.850	1.880	1.850	1.990	5,611,000	10,713,340	1.9093	1.054	1.054	1.071	1.054	1.134	9,847,849	1.0879	-5.13%
2008-12-30	0	1.950	1.940	1.950	1.950	2.180	18,097,000	37,192,450	2.0552	1.111	1.105	1.111	1.111	1.242	31,761,989	1.1710	2.09%
2008-12-29	0	1.910	1.880	1.900	1.710	1.920	5,459,000	9,910,990	1.8155	1.088	1.071	1.083	0.974	1.094	9,581,074	1.0344	9.14%
2008-12-24	0	1.750	1.730	1.750	1.650	1.770	1,242,000	2,158,070	1.7376	0.997	0.986	0.997	0.940	1.008	2,179,830	0.9900	1.16%
2008-12-23	0	1.730	1.720	1.730	1.700	1.900	2,239,600	3,952,300	1.7647	0.986	0.980	0.986	0.969	1.083	3,930,715	1.0055	-8.95%
2008-12-22	0	1.900	1.880	1.900	1.830	2.090	8,032,611	15,558,136	1.9369	1.083	1.071	1.083	1.043	1.191	14,098,011	1.1036	-5.00%
2008-12-19	0	2.000	1.990	2.000	1.880	2.120	25,130,000	51,765,830	2.0599	1.140	1.134	1.140	1.071	1.208	44,105,585	1.1737	5.82%
2008-12-18	0	1.890	1.890	1.900	1.810	1.910	7,935,000	14,772,020	1.8616	1.077	1.077	1.083	1.031	1.088	13,926,694	1.0607	4.42%
2008-12-17	0	1.810	1.790	1.800	1.760	1.870	2,609,400	4,726,992	1.8115	1.031	1.020	1.026	1.003	1.065	4,579,750	1.0322	1.12%
2008-12-16	0	1.790	1.790	1.810	1.740	1.840	1,091,000	1,958,800	1.7954	1.020	1.020	1.031	0.991	1.048	1,914,811	1.0230	1.70%
2008-12-15	0	1.760	1.740	1.760	1.750	1.860	745,000	1,343,650	1.8036	1.003	0.991	1.003	0.997	1.060	1,307,547	1.0276	-1.12%
2008-12-12	0	1.780	1.750	1.780	1.750	1.880	1,110,000	2,014,060	1.8145	1.014	0.997	1.014	0.997	1.071	1,948,158	1.0338	-6.81%
2008-12-11	0	1.910	1.900	1.910	1.800	1.950	2,629,000	4,977,710	1.8934	1.088	1.083	1.088	1.026	1.111	4,614,150	1.0788	-2.05%
2008-12-10	0	1.950	1.910	1.950	1.850	1.950	967,000	1,850,580	1.9137	1.111	1.088	1.111	1.054	1.111	1,697,179	1.0904	4.84%
2008-12-09	0	1.860	1.850	1.860	1.780	1.920	1,213,260	2,257,992	1.8611	1.060	1.054	1.060	1.014	1.094	2,129,389	1.0604	0.00%
2008-12-08	0	1.860	1.850	1.860	1.750	1.870	1,759,000	3,244,440	1.8445	1.060	1.054	1.060	0.997	1.065	3,087,215	1.0509	2.76%
2008-12-05	0	1.810	1.810	1.830	1.610	1.830	1,166,000	2,035,840	1.7460	1.031	1.031	1.043	0.917	1.043	2,046,443	0.9948	9.70%
2008-12-04	0	1.650	1.640	1.650	1.570	1.650	1,126,034	1,810,823	1.6081	0.940	0.934	0.940	0.895	0.940	1,976,299	0.9163	3.77%
2008-12-03	0	1.590	1.560	1.590	1.520	1.640	1,727,480	2,731,174	1.5810	0.906	0.889	0.906	0.866	0.934	3,031,895	0.9008	6.00%
2008-12-02	0	1.500	1.500	1.530	1.470	1.550	1,124,000	1,697,900	1.5106	0.855	0.855	0.872	0.838	0.883	1,972,729	0.8607	-5.06%
2008-12-01	0	1.580	1.560	1.580	1.560	1.660	2,961,000	4,725,150	1.5958	0.900	0.889	0.900	0.889	0.946	5,196,842	0.9092	-4.24%
2008-11-28	0	1.650	1.640	1.650	1.630	1.770	6,843,260	11,486,807	1.6786	0.940	0.934	0.940	0.929	1.008	12,010,584	0.9564	-2.37%
2008-11-27	0	1.690	1.690	1.700	1.690	1.850	3,957,000	6,914,260	1.7473	0.963	0.963	0.969	0.963	1.054	6,944,918	0.9956	-2.31%
2008-11-26	0	1.730	1.700	1.750	1.700	1.780	588,000	1,014,690	1.7257	0.986	0.969	0.997	0.969	1.014	1,031,997	0.9832	-2.81%
2008-11-25	0	1.780	1.620	1.780	1.670	1.780	562,000	962,460	1.7126	1.014	0.923	1.014	0.952	1.014	986,364	0.9758	4.71%
2008-11-24	0	1.700	1.650	1.700	1.620	1.730	363,100	614,294	1.6918	0.969	0.940	0.969	0.923	0.986	637,276	0.9639	6.25%
2008-11-21	0	1.600	1.560	1.600	1.570	1.650	284,000	453,530	1.5969	0.912	0.889	0.912	0.895	0.940	498,448	0.9099	1.91%
2008-11-20	0	1.570	1.550	1.570	1.570	1.610	813,000	1,285,860	1.5816	0.895	0.883	0.895	0.895	0.917	1,426,894	0.9012	-0.63%
2008-11-19	0	1.580	1.560	1.580	1.550	1.590	154,000	241,580	1.5687	0.900	0.889	0.900	0.883	0.906	270,285	0.8938	1.94%
2008-11-18	0	1.550	1.540	1.600	1.490	1.610	1,064,000	1,656,840	1.5572	0.883	0.877	0.912	0.849	0.917	1,867,423	0.8872	-1.90%
2008-11-17	0	1.580	1.580	1.620	1.560	1.680	1,809,500	2,920,845	1.6142	0.900	0.900	0.923	0.889	0.957	3,175,848	0.9197	-5.39%
2008-11-14	0	1.670	1.670	1.690	1.650	1.780	2,379,800	4,048,120	1.7010	0.952	0.952	0.963	0.940	1.014	4,176,780	0.9692	1.21%
2008-11-13	0	1.650	1.650	1.670	1.600	1.710	3,069,000	5,097,900	1.6611	0.940	0.940	0.952	0.912	0.974	5,386,392	0.9464	-7.30%
2008-11-12	0	1.780	1.750	1.780	1.730	1.940	2,773,055	4,961,561	1.7892	1.014	0.997	1.014	0.986	1.105	4,866,980	1.0194	-8.25%
2008-11-11	0	1.940	1.920	1.950	1.910	2.060	805,000	1,623,150	2.0163	1.105	1.094	1.111	1.088	1.174	1,412,853	1.1488	-9.77%
2008-11-10	0	2.150	2.150	2.200	2.050	2.220	835,800	1,799,280	2.1528	1.225	1.225	1.253	1.168	1.265	1,466,910	1.2266	2.87%
2008-11-07	0	2.090	2.090	2.120	2.040	2.170	142,000	300,150	2.1137	1.191	1.191	1.208	1.162	1.236	249,224	1.2043	-2.79%
2008-11-06	0	2.150	2.020	2.160	2.200	2.200	4,000	8,800	2.2000	1.225	1.151	1.231	1.253	1.253	7,020	1.2535	-2.27%
2008-11-05	0	2.200	2.200	2.300	2.040	2.320	2,542,000	5,558,202	2.1865	1.253	1.253	1.310	1.162	1.322	4,461,456	1.2458	14.58%
2008-11-04	0	1.920	1.920	1.960	1.860	1.960	186,400	358,174	1.9215	1.094	1.094	1.117	1.060	1.117	327,150	1.0948	-1.54%
2008-11-03	0	1.950	1.950	1.990	1.900	2.200	1,680,675	3,346,423	1.9911	1.111	1.111	1.134	1.083	1.253	2,949,747	1.1345	-7.14%
2008-10-31	0	2.100	2.100	2.130	1.740	2.140	7,141,000	13,896,590	1.9460	1.197	1.197	1.214	0.991	1.219	12,533,147	1.1088	-0.47%
2008-10-30	0	2.110	2.020	2.110	1.940	2.120	1,632,208	3,320,466	2.0343	1.202	1.151	1.202	1.105	1.208	2,864,683	1.1591	14.05%
2008-10-29	0	1.850	1.850	1.890	1.850	2.530	2,454,400	5,011,293	2.0418	1.054	1.054	1.077	1.054	1.442	4,307,710	1.1633	-7.50%
2008-10-28	0	2.000	1.820	2.000	1.800	2.000	1,651,000	3,086,006	1.8692	1.140	1.037	1.140	1.026	1.140	2,897,665	1.0650	0.00%
2008-10-27	0	2.000	1.800	2.000	1.550	2.200	1,135,000	2,240,130	1.9737	1.140	1.026	1.140	0.883	1.253	1,992,035	1.1245	-13.04%
2008-10-24	0	2.300	2.300	2.380	1.970	2.300	1,291,887	2,736,868	2.1185	1.310	1.310	1.356	1.122	1.310	2,267,387	1.2071	4.55%
2008-10-23	0	2.200	2.200	2.290	2.090	2.200	620,863	1,311,598	2.1125	1.253	1.253	1.305	1.191	1.253	1,089,675	1.2037	0.92%
2008-10-22	0	2.180	2.150	2.200	2.150	2.220	697,972	1,520,186	2.1780	1.242	1.225	1.253	1.225	1.265	1,225,008	1.2410	0.93%
2008-10-21	0	2.160	2.160	2.190	2.160	2.330	1,433,440	3,254,137	2.2702	1.231	1.231	1.248	1.231	1.328	2,515,826	1.2935	-6.09%
2008-10-20	0	2.300	2.260	2.300	2.250	2.330	1,198,000	2,743,410	2.2900	1.310	1.288	1.310	1.282	1.328	2,102,606	1.3048	-2.13%
2008-10-17	0	2.350	2.280	2.350	2.310	2.460	363,000	852,880	2.3495	1.339	1.299	1.339	1.316	1.402	637,100	1.3387	0.00%
2008-10-16	0	2.350	2.310	2.350	2.210	2.370	1,782,000	4,050,790	2.2732	1.339	1.316	1.339	1.259	1.350	3,127,583	1.2952	-1.26%
2008-10-15	0	2.380	2.280	2.380	2.240	2.380	119,551	282,312	2.3614	1.356	1.299	1.356	1.276	1.356	209,824	1.3455	1.28%
2008-10-14	0	2.350	2.220	2.350	2.140	2.480	3,690,025	8,459,468	2.2925	1.339	1.265	1.339	1.219	1.413	6,476,351	1.3062	7.31%
2008-10-13	0	2.190	2.190	2.200	2.130	2.450	14,626,800	25,449,500	1.7399	1.248	1.248	1.253	1.214	1.396	25,671,451	0.9914	-10.61%
2008-10-10	0	2.450	2.450	2.510	2.120	2.470	32,757,388	60,674,312	1.8522	1.396	1.396	1.430	1.208	1.407	57,492,390	1.0553	-2.78%
2008-10-09	0	2.520	2.520	2.670	2.220	2.580	954,000	2,396,440	2.5120	1.436	1.436	1.521	1.265	1.470	1,674,362	1.4313	0.00%
2008-10-08	0	2.520	2.480	2.520	2.400	2.650	239,000	609,500	2.5502	1.436	1.413	1.436	1.367	1.510	419,468	1.4530	-4.91%
2008-10-06	0	2.650	2.650	2.740	2.650	2.850	220,000	608,489	2.7659	1.510	1.510	1.561	1.510	1.624	386,121	1.5759	-5.36%
2008-10-03	0	2.800	2.780	2.850	2.800	2.920	44,000	124,190	2.8225	1.595	1.584	1.624	1.595	1.664	77,224	1.6082	-2.44%
2008-10-02	0	2.870	2.800	2.870	2.750	3.010	2,105,000	6,041,630	2.8701	1.635	1.595	1.635	1.567	1.715	3,694,479	1.6353	0.00%
2008-09-30	0	2.870	2.870	2.880	2.480	2.870	443,000	1,231,120	2.7791	1.635	1.635	1.641	1.413	1.635	777,508	1.5834	4.74%
2008-09-29	0	2.740	2.550	2.740	2.400	2.750	1,988,790	5,217,500	2.6235	1.561	1.453	1.561	1.367	1.567	3,490,519	1.4948	0.00%
2008-09-26	0	2.740	2.730	2.740	2.740	2.900	951,000	2,629,020	2.7645	1.561	1.555	1.561	1.561	1.652	1,669,097	1.5751	-5.52%
2008-09-25	0	2.900	2.830	2.900	2.730	3.000	2,271,625	6,520,598	2.8705	1.652	1.612	1.652	1.555	1.709	3,986,922	1.6355	0.00%
2008-09-24	0	2.900	2.900	3.000	2.720	2.900	5,177,800	14,287,698	2.7594	1.652	1.652	1.709	1.550	1.652	9,087,541	1.5722	0.00%
2008-09-23	0	2.900	2.900	3.050	2.690	2.900	1,660,400	4,719,590	2.8424	1.652	1.652	1.738	1.533	1.652	2,914,163	1.6195	0.00%
2008-09-22	0	2.900	2.850	2.900	2.760	3.050	2,770,622	7,885,204	2.8460	1.652	1.624	1.652	1.573	1.738	4,862,710	1.6216	7.41%
2008-09-19	0	2.700	2.610	2.700	2.400	2.800	6,305,000	16,528,750	2.6215	1.538	1.487	1.538	1.367	1.595	11,065,886	1.4937	5.88%
2008-09-18	0	2.550	2.300	2.590	1.860	2.580	13,599,916	28,096,689	2.0659	1.453	1.310	1.476	1.060	1.470	23,869,170	1.1771	-5.56%
2008-09-17	0	2.700	2.700	2.790	2.600	3.120	2,286,312	6,472,774	2.8311	1.538	1.538	1.590	1.481	1.778	4,012,699	1.6131	-10.60%
2008-09-16	0	3.020	3.000	3.020	2.960	3.400	1,348,625	4,283,776	3.1764	1.721	1.709	1.721	1.687	1.937	2,366,968	1.8098	-11.18%
2008-09-12	0	3.400	3.400	3.490	3.390	3.660	4,879,000	16,760,550	3.4352	1.937	1.937	1.988	1.932	2.085	8,563,118	1.9573	-6.08%
2008-09-11	0	3.620	3.510	3.620	3.510	3.790	210,600	752,480	3.5730	2.063	2.000	2.063	2.000	2.159	369,623	2.0358	-5.97%
2008-09-10	0	3.850	3.780	3.850	3.770	3.950	191,007	737,366	3.8604	2.194	2.154	2.194	2.148	2.251	335,236	2.1995	-3.75%
2008-09-09	0	4.000	3.800	4.000	3.950	4.200	691,000	2,794,870	4.0447	2.279	2.165	2.279	2.251	2.393	1,212,772	2.3045	-2.44%
2008-09-08	0	4.100	4.070	4.100	4.080	4.300	749,000	3,113,530	4.1569	2.336	2.319	2.336	2.325	2.450	1,314,568	2.3685	0.00%
2008-09-05	0	4.100	4.050	4.100	4.090	4.140	344,000	1,415,450	4.1147	2.336	2.308	2.336	2.330	2.359	603,753	2.3444	-1.20%
2008-09-04	0	4.150	4.090	4.150	4.090	4.220	287,000	1,193,250	4.1577	2.365	2.330	2.365	2.330	2.404	503,713	2.3689	-2.81%
2008-09-03	0	4.270	4.230	4.270	4.230	4.390	111,000	474,880	4.2782	2.433	2.410	2.433	2.410	2.501	194,816	2.4376	-0.23%
2008-09-02	0	4.280	4.220	4.280	4.250	4.400	240,000	1,040,850	4.3369	2.439	2.404	2.439	2.422	2.507	421,223	2.4710	-1.61%
2008-09-01	0	4.350	4.200	4.400	4.250	4.500	366,000	1,609,800	4.3984	2.478	2.393	2.507	2.422	2.564	642,365	2.5061	-3.33%
2008-08-29	0	4.500	4.410	4.440	4.150	4.500	8,487,000	37,212,150	4.3846	2.564	2.513	2.530	2.365	2.564	14,895,507	2.4982	5.88%
2008-08-28	0	4.250	4.210	4.250	4.250	4.360	516,000	2,229,460	4.3207	2.422	2.399	2.422	2.422	2.484	905,630	2.4618	1.67%
2008-08-27	0	4.180	4.160	4.180	4.160	4.230	946,000	3,962,610	4.1888	2.382	2.370	2.382	2.370	2.410	1,660,322	2.3867	-0.48%
2008-08-26	0	4.200	4.190	4.200	4.120	4.350	755,000	3,203,680	4.2433	2.393	2.387	2.393	2.347	2.478	1,325,098	2.4177	-3.45%
2008-08-25	0	4.350	4.120	4.350	4.200	4.400	614,800	2,644,470	4.3014	2.478	2.347	2.478	2.393	2.507	1,079,034	2.4508	0.69%
2008-08-21	0	4.320	4.220	4.340	4.300	4.480	456,260	1,994,688	4.3718	2.461	2.404	2.473	2.450	2.553	800,781	2.4909	-3.57%
2008-08-20	0	4.480	4.390	4.480	4.390	4.520	952,600	4,287,510	4.5009	2.553	2.501	2.553	2.501	2.575	1,671,905	2.5644	-0.44%
2008-08-19	0	4.500	4.500	4.540	4.500	4.700	1,891,000	8,605,890	4.5510	2.564	2.564	2.587	2.564	2.678	3,318,888	2.5930	-0.66%
2008-08-18	0	4.530	4.500	4.530	4.460	4.970	794,600	3,601,904	4.5330	2.581	2.564	2.581	2.541	2.832	1,394,600	2.5828	1.57%
2008-08-15	0	4.460	4.350	4.460	4.440	4.630	489,200	2,197,450	4.4919	2.541	2.478	2.541	2.530	2.638	858,593	2.5594	-1.98%
2008-08-14	0	4.550	4.550	4.570	4.200	4.690	221,000	982,330	4.4449	2.592	2.592	2.604	2.393	2.672	387,876	2.5326	3.64%
2008-08-13	0	4.390	4.260	4.390	4.250	4.710	3,632,803	15,779,723	4.3437	2.501	2.427	2.501	2.422	2.684	6,375,921	2.4749	-4.57%
2008-08-12	0	4.600	4.500	4.600	4.600	4.920	479,000	2,243,660	4.6841	2.621	2.564	2.621	2.621	2.803	840,691	2.6688	-6.12%
2008-08-11	0	4.900	4.900	4.950	4.820	5.180	219,000	1,088,220	4.9690	2.792	2.792	2.820	2.746	2.951	384,366	2.8312	-2.39%
2008-08-08	0	5.020	4.950	5.020	4.950	5.040	146,000	726,770	4.9779	2.860	2.820	2.860	2.820	2.872	256,244	2.8362	1.01%
2008-08-07	0	4.970	4.970	5.070	4.920	5.100	200,050	1,003,265	5.0151	2.832	2.832	2.889	2.803	2.906	351,107	2.8574	-0.20%
2008-08-05	0	4.980	4.920	4.990	4.980	5.020	16,000	80,040	5.0025	2.837	2.803	2.843	2.837	2.860	28,082	2.8503	-2.54%
2008-08-04	0	5.110	5.040	5.110	4.910	5.340	271,500	1,389,260	5.1170	2.912	2.872	2.912	2.798	3.043	476,509	2.9155	-1.54%
2008-08-01	0	5.190	5.140	5.190	5.160	5.290	305,000	1,583,690	5.1924	2.957	2.929	2.957	2.940	3.014	535,305	2.9585	-0.76%
2008-07-31	0	5.230	5.210	5.230	5.100	5.240	798,000	4,156,740	5.2089	2.980	2.968	2.980	2.906	2.986	1,400,567	2.9679	2.55%
2008-07-30	0	5.100	5.010	5.100	5.010	5.100	301,000	1,533,620	5.0951	2.906	2.855	2.906	2.855	2.906	528,284	2.9030	0.79%
2008-07-29	0	5.060	4.910	5.060	4.930	5.060	32,493	163,202	5.0227	2.883	2.798	2.883	2.809	2.883	57,028	2.8618	0.00%
2008-07-28	0	5.060	5.050	5.100	5.050	5.100	217,000	1,097,630	5.0582	2.883	2.877	2.906	2.877	2.906	380,856	2.8820	0.40%
2008-07-25	0	5.040	4.890	5.120	4.880	5.040	52,000	260,420	5.0081	2.872	2.786	2.917	2.780	2.872	91,265	2.8534	-0.40%
2008-07-24	0	5.060	5.050	5.120	5.050	5.100	109,000	552,480	5.0686	2.883	2.877	2.917	2.877	2.906	191,306	2.8879	-0.39%
2008-07-23	0	5.080	5.000	5.080	5.050	5.150	347,373	1,773,221	5.1047	2.894	2.849	2.894	2.877	2.934	609,673	2.9085	0.59%
2008-07-22	0	5.050	5.040	5.060	5.020	5.080	254,146	1,285,178	5.0568	2.877	2.872	2.883	2.860	2.894	446,051	2.8812	0.40%
2008-07-21	0	5.030	5.020	5.030	5.000	5.120	122,000	613,060	5.0251	2.866	2.860	2.866	2.849	2.917	214,122	2.8631	1.62%
2008-07-18	0	4.950	4.910	4.950	4.700	5.150	1,439,160	7,194,656	4.9992	2.820	2.798	2.820	2.678	2.934	2,525,865	2.8484	-3.88%
2008-07-17	0	5.150	5.070	5.150	5.030	5.500	262,858	1,377,107	5.2390	2.934	2.889	2.934	2.866	3.134	461,341	2.9850	-1.15%
2008-07-16	1	-	-	-	-	-	0	0	-	2.968	-	-	-	-	0	-	0.00%
2008-07-15	1	-	-	-	-	-	0	0	-	2.968	-	-	-	-	0	-	0.00%
2008-07-14	1	-	-	-	-	-	0	0	-	2.968	-	-	-	-	0	-	0.00%
2008-07-11	1	-	-	-	-	-	0	0	-	2.968	-	-	-	-	0	-	0.00%
2008-07-10	1	-	-	-	-	-	0	0	-	2.968	-	-	-	-	0	-	0.00%
2008-07-09	1	-	-	-	-	-	0	0	-	2.968	-	-	-	-	0	-	0.00%
2008-07-08	1	-	-	-	-	-	0	0	-	2.968	-	-	-	-	0	-	0.00%
2008-07-07	0	5.210	5.200	5.230	5.200	5.250	160,200	836,626	5.2224	2.968	2.963	2.980	2.963	2.991	281,167	2.9756	-0.38%
2008-07-04	0	5.230	5.150	5.230	5.200	5.250	152,000	796,010	5.2369	2.980	2.934	2.980	2.963	2.991	266,775	2.9838	2.55%
2008-07-03	0	5.100	5.050	5.200	5.060	5.200	374,000	1,933,560	5.1699	2.906	2.877	2.963	2.883	2.963	656,406	2.9457	-3.77%
2008-07-02	0	5.300	5.270	5.320	5.300	5.500	935,600	5,092,980	5.4435	3.020	3.003	3.031	3.020	3.134	1,642,069	3.1016	-3.99%
2008-06-30	0	5.520	5.420	5.580	5.480	5.530	555,000	3,058,250	5.5104	3.145	3.088	3.179	3.122	3.151	974,079	3.1396	0.36%
2008-06-27	0	5.500	5.430	5.500	5.430	5.600	523,000	2,885,120	5.5165	3.134	3.094	3.134	3.094	3.191	917,916	3.1431	-2.14%
2008-06-26	0	5.620	5.550	5.620	5.490	5.720	852,200	4,775,552	5.6038	3.202	3.162	3.202	3.128	3.259	1,495,694	3.1929	2.18%
2008-06-25	0	5.500	5.400	5.500	5.460	5.550	100,000	550,790	5.5079	3.134	3.077	3.134	3.111	3.162	175,510	3.1382	2.04%
2008-06-24	0	5.390	5.300	5.420	5.390	5.440	33,000	178,200	5.4000	3.071	3.020	3.088	3.071	3.100	57,918	3.0768	-0.92%
2008-06-23	0	5.440	5.350	5.480	5.300	5.450	58,000	312,470	5.3874	3.100	3.048	3.122	3.020	3.105	101,796	3.0696	0.74%
2008-06-20	0	5.400	5.300	5.500	5.400	5.500	194,000	1,055,860	5.4426	3.077	3.020	3.134	3.077	3.134	340,489	3.1010	-1.64%
2008-06-19	0	5.490	5.300	5.500	5.320	5.500	270,000	1,463,330	5.4197	3.128	3.020	3.134	3.031	3.134	473,876	3.0880	-0.36%
2008-06-18	0	5.510	5.470	5.540	5.510	5.610	346,000	1,921,180	5.5525	3.139	3.117	3.157	3.139	3.196	607,264	3.1637	-1.43%
2008-06-17	0	5.590	5.510	5.590	5.510	5.710	2,547,000	14,282,480	5.6076	3.185	3.139	3.185	3.139	3.253	4,470,232	3.1950	-1.24%
2008-06-16	0	5.660	5.600	5.690	5.490	5.900	484,000	2,751,240	5.6844	3.225	3.191	3.242	3.128	3.362	849,467	3.2388	4.43%
2008-06-13	0	5.420	5.420	5.480	5.400	5.450	90,000	489,720	5.4413	3.088	3.088	3.122	3.077	3.105	157,959	3.1003	0.37%
2008-06-12	0	5.400	5.400	5.460	5.310	5.420	1,026,800	5,628,410	5.4815	3.077	3.077	3.111	3.025	3.088	1,802,133	3.1232	-1.64%
2008-06-11	0	5.490	5.480	5.500	5.460	5.510	1,267,110	6,956,694	5.4902	3.128	3.122	3.134	3.111	3.139	2,223,901	3.1281	-1.79%
2008-06-10	0	5.590	5.580	5.590	5.530	5.590	11,078,100	63,786,387	5.7579	3.185	3.179	3.185	3.151	3.185	19,443,139	3.2807	-2.10%
2008-06-06	0	5.710	5.710	5.770	5.620	5.830	3,756,000	21,585,760	5.7470	3.253	3.253	3.288	3.202	3.322	6,592,144	3.2745	-1.38%
2008-06-05	0	5.790	5.770	5.790	5.750	5.830	289,000	1,672,050	5.7856	3.299	3.288	3.299	3.276	3.322	507,223	3.2965	1.22%
2008-06-04	0	5.720	5.710	5.720	5.700	5.820	1,507,600	8,626,368	5.7219	3.259	3.253	3.259	3.248	3.316	2,645,984	3.2602	0.00%
2008-06-03	0	5.720	5.710	5.750	5.700	5.740	161,000	921,280	5.7222	3.259	3.253	3.276	3.248	3.270	282,571	3.2604	-1.38%
2008-06-02	0	5.800	5.800	5.810	5.750	5.810	176,375	1,018,219	5.7730	3.305	3.305	3.310	3.276	3.310	309,555	3.2893	0.00%
2008-05-30	0	5.800	5.800	5.900	5.800	5.960	7,075,000	41,693,590	5.8931	3.305	3.305	3.362	3.305	3.396	12,417,311	3.3577	-0.34%
2008-05-29	0	5.820	5.760	5.820	5.650	5.820	1,247,000	7,106,680	5.6990	3.316	3.282	3.316	3.219	3.316	2,188,606	3.2471	2.11%
2008-05-28	0	5.700	5.690	5.700	5.650	5.720	589,400	3,354,410	5.6912	3.248	3.242	3.248	3.219	3.259	1,034,454	3.2427	0.00%
2008-05-27	0	5.700	5.690	5.700	5.650	5.850	1,049,000	5,995,700	5.7156	3.248	3.242	3.248	3.219	3.333	1,841,097	3.2566	1.60%
2008-05-26	0	5.610	5.600	5.640	5.600	5.690	172,000	965,360	5.6126	3.196	3.191	3.213	3.191	3.242	301,877	3.1979	-0.88%
2008-05-23	0	5.660	5.600	5.690	5.600	5.690	61,000	342,730	5.6185	3.225	3.191	3.242	3.191	3.242	107,061	3.2013	1.80%
2008-05-22	0	5.560	5.560	5.690	5.500	5.720	1,456,000	8,063,120	5.5379	3.168	3.168	3.242	3.134	3.259	2,555,421	3.1553	-4.30%
2008-05-21	0	5.810	5.780	5.800	5.700	5.850	5,683,400	31,059,040	5.4649	3.310	3.293	3.305	3.248	3.333	9,974,918	3.1137	0.52%
2008-05-20	0	5.780	5.780	5.900	5.530	5.990	262,000	1,520,000	5.8015	3.293	3.293	3.362	3.151	3.413	459,835	3.3055	-3.51%
2008-05-19	0	5.990	5.980	6.000	5.900	6.000	4,846,800	28,416,080	5.8629	3.413	3.407	3.419	3.362	3.419	8,506,604	3.3405	1.01%
2008-05-16	0	5.930	5.920	5.940	5.920	6.100	7,762,750	46,068,582	5.9346	3.379	3.373	3.384	3.373	3.476	13,624,378	3.3813	-2.63%
2008-05-15	0	6.190	6.150	6.200	6.120	6.390	849,000	5,277,640	6.2163	3.470	3.447	3.475	3.431	3.582	1,514,545	3.4846	-3.13%
2008-05-14	0	6.390	6.270	6.400	6.270	6.500	552,000	3,520,590	6.3779	3.582	3.515	3.588	3.515	3.644	984,722	3.5752	0.16%
2008-05-13	0	6.380	6.220	6.380	6.000	6.390	171,600	1,065,388	6.2086	3.576	3.487	3.576	3.363	3.582	306,120	3.4803	0.95%
2008-05-09	0	6.320	6.200	6.320	6.080	6.420	244,400	1,524,642	6.2383	3.543	3.475	3.543	3.408	3.599	435,989	3.4970	-1.40%
2008-05-08	0	6.410	6.400	6.420	6.390	6.420	561,000	3,595,710	6.4095	3.593	3.588	3.599	3.582	3.599	1,000,777	3.5929	0.16%
2008-05-07	0	6.400	6.360	6.400	6.390	6.550	710,122	4,578,561	6.4476	3.588	3.565	3.588	3.582	3.672	1,266,798	3.6143	-2.29%
2008-05-06	0	6.550	6.500	6.550	6.350	6.550	814,000	5,260,110	6.4621	3.672	3.644	3.672	3.560	3.672	1,452,108	3.6224	1.55%
2008-05-05	0	6.450	6.450	6.490	6.400	6.500	250,368	1,619,602	6.4689	3.616	3.616	3.638	3.588	3.644	446,636	3.6262	1.90%
2008-05-02	0	6.330	6.300	6.310	6.270	6.580	986,000	6,316,590	6.4063	3.548	3.532	3.537	3.515	3.689	1,758,941	3.5911	-4.09%
2008-04-30	0	6.600	6.520	6.600	6.430	6.650	2,022,800	13,140,228	6.4961	3.700	3.655	3.700	3.604	3.728	3,608,506	3.6415	4.76%
2008-04-29	0	6.300	6.250	6.300	6.250	6.500	1,129,600	7,156,042	6.3350	3.532	3.504	3.532	3.504	3.644	2,015,112	3.5512	-2.17%
2008-04-28	0	6.440	6.440	6.500	6.200	6.500	857,400	5,522,590	6.4411	3.610	3.610	3.644	3.475	3.644	1,529,530	3.6106	-0.62%
2008-04-25	0	6.480	6.400	6.480	6.240	6.500	507,000	3,241,710	6.3939	3.632	3.588	3.632	3.498	3.644	904,446	3.5842	-0.31%
2008-04-24	0	6.500	6.460	6.500	6.070	6.500	910,000	5,703,880	6.2680	3.644	3.621	3.644	3.403	3.644	1,623,364	3.5136	7.44%
2008-04-23	0	6.050	6.010	6.050	5.930	6.180	491,000	2,962,340	6.0333	3.391	3.369	3.391	3.324	3.464	875,903	3.3820	-2.26%
2008-04-22	0	6.190	6.110	6.190	6.010	6.220	124,000	765,320	6.1719	3.470	3.425	3.470	3.369	3.487	221,206	3.4598	1.31%
2008-04-21	0	6.110	6.110	6.210	6.100	6.220	311,400	1,907,808	6.1266	3.425	3.425	3.481	3.419	3.487	555,512	3.4343	-0.81%
2008-04-18	0	6.160	5.980	6.160	6.120	6.290	177,000	1,096,720	6.1962	3.453	3.352	3.453	3.431	3.526	315,753	3.4733	-0.16%
2008-04-17	0	6.170	6.040	6.180	6.100	6.240	189,000	1,163,220	6.1546	3.459	3.386	3.464	3.419	3.498	337,160	3.4501	2.15%
2008-04-16	0	6.040	6.040	6.050	5.970	6.050	317,000	1,907,590	6.0176	3.386	3.386	3.391	3.347	3.391	565,501	3.3733	1.68%
2008-04-15	0	5.940	5.850	5.940	5.710	5.950	652,800	3,802,930	5.8256	3.330	3.279	3.330	3.201	3.335	1,164,541	3.2656	1.89%
2008-04-14	0	5.830	5.810	5.910	5.780	6.010	4,788,360	27,834,333	5.8129	3.268	3.257	3.313	3.240	3.369	8,542,033	3.2585	-4.27%
2008-04-11	0	6.090	6.080	6.090	5.990	6.500	1,801,800	10,989,380	6.0991	3.414	3.408	3.414	3.358	3.644	3,214,260	3.4189	-3.33%
2008-04-10	0	6.300	6.100	6.390	5.940	6.460	638,000	4,032,710	6.3209	3.532	3.419	3.582	3.330	3.621	1,138,139	3.5433	6.24%
2008-04-09	0	5.930	5.850	6.000	5.900	6.500	1,161,000	7,206,210	6.2069	3.324	3.279	3.363	3.307	3.644	2,071,127	3.4794	-3.42%
2008-04-08	0	6.140	6.120	6.200	5.930	6.900	1,968,000	12,163,840	6.1808	3.442	3.431	3.475	3.324	3.868	3,510,747	3.4647	-5.39%
2008-04-07	0	6.490	6.460	6.500	6.400	7.000	354,000	2,363,410	6.6763	3.638	3.621	3.644	3.588	3.924	631,506	3.7425	-3.28%
2008-04-03	0	6.710	6.660	6.990	6.510	7.000	227,000	1,567,520	6.9054	3.761	3.733	3.918	3.649	3.924	404,949	3.8709	-2.19%
2008-04-02	0	6.860	6.750	6.860	6.750	7.300	76,000	528,040	6.9479	3.845	3.784	3.845	3.784	4.092	135,578	3.8947	0.88%
2008-04-01	0	6.800	6.800	6.990	6.710	7.200	561,000	3,893,300	6.9399	3.812	3.812	3.918	3.761	4.036	1,000,777	3.8903	-0.44%
2008-03-31	0	6.830	6.700	6.830	5.990	6.850	1,316,500	8,459,536	6.4258	3.829	3.756	3.829	3.358	3.840	2,348,526	3.6021	10.16%
2008-03-28	0	6.200	6.010	6.200	5.950	6.350	964,000	6,008,630	6.2330	3.475	3.369	3.475	3.335	3.560	1,719,695	3.4940	1.64%
2008-03-27	0	6.100	5.850	6.130	5.890	6.150	181,000	1,089,870	6.0214	3.419	3.279	3.436	3.302	3.447	322,889	3.3754	1.33%
2008-03-26	0	6.020	6.000	6.020	5.980	6.100	381,007	2,297,202	6.0293	3.375	3.363	3.375	3.352	3.419	679,685	3.3798	0.33%
2008-03-25	0	6.000	6.000	6.040	5.400	6.000	1,233,000	7,119,730	5.7743	3.363	3.363	3.386	3.027	3.363	2,199,569	3.2369	10.29%
2008-03-20	0	5.440	5.400	5.440	5.000	5.440	1,422,000	7,490,500	5.2676	3.049	3.027	3.049	2.803	3.049	2,536,729	2.9528	0.74%
2008-03-19	0	5.400	5.320	5.400	5.190	5.800	1,965,000	10,590,530	5.3896	3.027	2.982	3.027	2.909	3.251	3,505,395	3.0212	10.88%
2008-03-18	0	4.870	4.870	4.900	4.710	5.100	2,413,000	11,616,090	4.8140	2.730	2.730	2.747	2.640	2.859	4,304,590	2.6985	-5.80%
2008-03-17	0	5.170	5.000	5.170	4.840	5.200	1,721,000	8,627,912	5.0133	2.898	2.803	2.898	2.713	2.915	3,070,120	2.8103	-4.08%
2008-03-14	0	5.390	5.300	5.390	5.340	5.740	1,030,400	5,613,390	5.4478	3.021	2.971	3.021	2.993	3.218	1,838,147	3.0538	-0.37%
2008-03-13	0	5.410	5.410	5.470	5.400	5.800	842,000	4,749,340	5.6405	3.033	3.033	3.066	3.027	3.251	1,502,057	3.1619	-7.52%
2008-03-12	0	5.850	5.750	5.850	5.850	6.200	3,825,407	22,888,792	5.9834	3.279	3.223	3.279	3.279	3.475	6,824,206	3.3541	-1.68%
2008-03-11	0	5.950	5.950	5.980	5.700	6.450	813,000	4,826,500	5.9367	3.335	3.335	3.352	3.195	3.616	1,450,324	3.3279	-5.85%
2008-03-10	0	6.320	6.320	6.460	6.300	7.000	556,000	3,629,040	6.5271	3.543	3.543	3.621	3.532	3.924	991,857	3.6588	-3.66%
2008-03-07	0	6.560	6.460	6.560	6.450	6.640	749,700	4,893,965	6.5279	3.677	3.621	3.677	3.616	3.722	1,337,402	3.6593	-4.93%
2008-03-06	0	6.900	6.810	6.940	6.860	7.000	1,088,000	7,531,440	6.9223	3.868	3.817	3.890	3.845	3.924	1,940,901	3.8804	-1.43%
2008-03-05	0	7.000	6.980	7.010	6.910	7.100	88,000	616,270	7.0031	3.924	3.913	3.930	3.874	3.980	156,985	3.9257	-1.41%
2008-03-04	0	7.100	7.100	7.190	7.080	7.410	268,000	1,925,909	7.1862	3.980	3.980	4.030	3.969	4.154	478,090	4.0283	-5.33%
2008-03-03	0	7.500	7.490	7.500	7.430	7.700	336,400	2,525,700	7.5080	4.204	4.199	4.204	4.165	4.316	600,109	4.2087	-4.46%
2008-02-29	0	7.850	7.700	7.850	7.700	7.980	635,000	4,945,988	7.7890	4.400	4.316	4.400	4.316	4.473	1,132,787	4.3662	-0.63%
2008-02-28	0	7.900	7.860	7.900	7.880	7.990	321,000	2,537,170	7.9040	4.428	4.406	4.428	4.417	4.479	572,637	4.4307	-0.25%
2008-02-27	0	7.920	7.900	7.950	7.800	7.990	363,200	2,878,544	7.9255	4.440	4.428	4.456	4.372	4.479	647,918	4.4428	1.80%
2008-02-26	0	7.780	7.760	7.830	7.750	7.900	181,000	1,412,640	7.8046	4.361	4.350	4.389	4.344	4.428	322,889	4.3750	0.39%
2008-02-25	0	7.750	7.730	7.760	7.680	7.820	211,000	1,633,250	7.7405	4.344	4.333	4.350	4.305	4.384	376,406	4.3391	-3.00%
2008-02-22	0	7.990	7.700	7.900	7.650	8.000	710,000	5,601,492	7.8894	4.479	4.316	4.428	4.288	4.485	1,266,581	4.4225	0.38%
2008-02-21	0	7.960	7.930	7.980	7.900	7.990	210,000	1,668,470	7.9451	4.462	4.445	4.473	4.428	4.479	374,622	4.4537	-0.50%
2008-02-20	0	8.000	7.950	8.000	7.870	8.240	1,902,000	15,251,660	8.0187	4.485	4.456	4.485	4.412	4.619	3,393,009	4.4950	-0.12%
2008-02-19	0	8.010	8.000	8.030	8.000	8.020	173,400	1,387,820	8.0036	4.490	4.485	4.501	4.485	4.496	309,331	4.4865	0.25%
2008-02-18	0	7.990	7.990	8.000	7.600	8.070	234,000	1,868,190	7.9837	4.479	4.479	4.485	4.260	4.524	417,436	4.4754	-0.13%
2008-02-15	0	8.000	7.990	8.000	7.850	8.010	430,915	3,427,615	7.9543	4.485	4.479	4.485	4.400	4.490	768,716	4.4589	1.01%
2008-02-14	0	7.920	7.820	7.920	7.770	8.030	365,000	2,868,140	7.8579	4.440	4.384	4.440	4.356	4.501	651,129	4.4049	2.19%
2008-02-13	0	7.750	7.730	7.750	7.610	7.880	274,592	2,125,469	7.7405	4.344	4.333	4.344	4.266	4.417	489,849	4.3390	1.97%
2008-02-12	0	7.600	7.550	7.600	7.550	7.750	571,400	4,340,598	7.5964	4.260	4.232	4.260	4.232	4.344	1,019,330	4.2583	0.66%
2008-02-11	0	7.550	7.550	7.590	7.500	7.780	5,821,200	42,887,356	7.3674	4.232	4.232	4.255	4.204	4.361	10,384,533	4.1299	-0.66%
2008-02-06	0	7.600	7.580	7.630	7.200	7.660	1,074,400	7,894,710	7.3480	4.260	4.249	4.277	4.036	4.294	1,916,640	4.1190	-1.81%
2008-02-05	0	7.740	7.720	7.870	7.700	8.040	835,000	6,657,354	7.9729	4.339	4.328	4.412	4.316	4.507	1,489,570	4.4693	-3.73%
2008-02-04	0	8.040	8.030	8.040	7.970	8.480	3,816,500	31,370,120	8.2196	4.507	4.501	4.507	4.468	4.754	6,808,316	4.6076	1.77%
2008-02-01	0	7.900	7.940	7.970	7.510	8.160	937,800	7,311,346	7.7963	4.428	4.451	4.468	4.210	4.574	1,672,957	4.3703	-1.25%
2008-01-31	0	8.000	8.000	8.010	7.500	8.480	5,999,400	47,804,900	7.9683	4.485	4.485	4.490	4.204	4.754	10,702,427	4.4667	0.00%
2008-01-30	0	8.000	7.950	8.000	7.300	8.260	4,620,980	36,866,442	7.9781	4.485	4.456	4.485	4.092	4.630	8,243,441	4.4722	8.11%
2008-01-29	0	7.400	7.300	7.400	6.900	8.520	2,724,410	19,763,593	7.2543	4.148	4.092	4.148	3.868	4.776	4,860,119	4.0665	6.94%
2008-01-28	0	6.920	6.810	6.940	6.630	7.150	2,389,379	16,423,680	6.8736	3.879	3.817	3.890	3.717	4.008	4,262,452	3.8531	-1.14%
2008-01-25	0	7.000	6.960	7.000	6.930	7.100	801,600	5,599,442	6.9853	3.924	3.902	3.924	3.885	3.980	1,429,987	3.9157	0.86%
2008-01-24	0	6.940	6.810	6.920	6.200	7.100	2,623,000	17,373,607	6.6236	3.890	3.817	3.879	3.475	3.980	4,679,212	3.7129	12.12%
2008-01-23	0	6.190	6.180	6.190	6.040	6.520	3,692,800	22,917,550	6.2060	3.470	3.464	3.470	3.386	3.655	6,587,646	3.4789	6.54%
2008-01-22	0	5.810	5.750	5.780	5.580	6.570	6,591,240	41,042,942	6.2269	3.257	3.223	3.240	3.128	3.683	11,758,220	3.4906	-12.50%
2008-01-21	0	6.640	6.610	6.640	6.500	7.000	1,787,600	11,912,422	6.6639	3.722	3.705	3.722	3.644	3.924	3,188,929	3.7356	-3.77%
2008-01-18	0	6.900	6.880	6.950	6.830	6.950	2,417,000	16,628,220	6.8797	3.868	3.857	3.896	3.829	3.896	4,311,726	3.8565	-3.77%
2008-01-17	0	7.170	7.160	7.200	7.120	7.700	6,912,400	50,113,430	7.2498	4.019	4.014	4.036	3.991	4.316	12,331,143	4.0640	-4.78%
2008-01-16	0	7.530	7.600	7.630	7.240	7.700	2,977,000	22,013,610	7.3946	4.221	4.260	4.277	4.058	4.316	5,310,719	4.1451	-6.23%
2008-01-15	0	8.030	8.000	8.070	7.760	8.450	3,013,162	24,764,952	8.2189	4.501	4.485	4.524	4.350	4.737	5,375,229	4.6072	-3.14%
2008-01-14	0	8.290	8.220	8.300	8.140	9.000	2,414,800	20,175,730	8.3550	4.647	4.608	4.653	4.563	5.045	4,307,801	4.6835	-7.06%
2008-01-11	0	8.920	8.850	8.920	8.900	9.150	1,821,200	16,336,750	8.9703	5.000	4.961	5.000	4.989	5.129	3,248,868	5.0284	-0.89%
2008-01-10	0	9.000	9.000	9.070	9.000	9.280	562,000	5,100,946	9.0764	5.045	5.045	5.084	5.045	5.202	1,002,561	5.0879	-0.33%
2008-01-09	0	9.030	9.000	9.030	8.850	9.400	1,383,620	12,519,211	9.0482	5.062	5.045	5.062	4.961	5.269	2,468,262	5.0721	-2.90%
2008-01-08	0	9.300	9.280	9.300	8.400	9.500	4,921,370	45,353,968	9.2157	5.213	5.202	5.213	4.709	5.325	8,779,312	5.1660	-1.80%
2008-01-07	0	9.470	9.450	9.470	9.360	9.530	807,200	7,645,720	9.4719	5.309	5.297	5.309	5.247	5.342	1,439,977	5.3096	-0.63%
2008-01-04	0	9.530	9.520	9.540	9.450	10.08	1,484,500	14,596,421	9.8326	5.342	5.337	5.348	5.297	5.650	2,648,224	5.5118	-5.27%
2008-01-03	0	10.06	10.06	10.20	10.02	10.40	745,852	7,658,159	10.268	5.639	5.639	5.718	5.617	5.830	1,330,537	5.7557	-3.45%
2008-01-02	0	10.42	10.42	10.44	10.40	10.70	343,905	3,603,515	10.478	5.841	5.841	5.852	5.830	5.998	613,498	5.8737	-4.93%
2007-12-31	0	10.96	10.58	11.00	10.30	11.00	3,397,800	37,159,148	10.936	6.144	5.931	6.166	5.774	6.166	6,061,391	6.1305	6.41%
2007-12-28	0	10.30	10.28	10.30	10.06	10.30	388,000	3,972,180	10.238	5.774	5.763	5.774	5.639	5.774	692,159	5.7388	-0.19%
2007-12-27	0	10.32	10.26	10.32	10.10	10.50	810,000	8,394,740	10.364	5.785	5.751	5.785	5.662	5.886	1,444,972	5.8096	0.78%
2007-12-24	0	10.24	10.00	10.24	9.990	10.24	1,724,200	17,304,006	10.036	5.740	5.606	5.740	5.600	5.740	3,075,828	5.6258	1.39%
2007-12-21	0	10.10	10.08	10.10	10.08	10.70	2,536,700	25,469,856	10.041	5.662	5.650	5.662	5.650	5.998	4,525,260	5.6284	1.00%
2007-12-20	0	10.00	9.990	10.00	9.790	10.08	679,000	6,785,490	9.9934	5.606	5.600	5.606	5.488	5.650	1,211,279	5.6019	4.17%
2007-12-19	0	9.600	9.600	9.640	9.370	9.900	671,860	6,431,016	9.5720	5.381	5.381	5.404	5.252	5.550	1,198,542	5.3657	-1.74%
2007-12-18	0	9.770	9.720	9.770	9.690	10.00	871,600	8,511,830	9.7658	5.477	5.449	5.477	5.432	5.606	1,554,861	5.4743	-2.30%
2007-12-17	0	10.00	9.900	10.00	9.900	10.30	1,426,200	14,301,965	10.028	5.606	5.550	5.606	5.550	5.774	2,544,221	5.6214	-3.85%
2007-12-14	0	10.40	10.38	10.40	10.32	10.76	510,020	5,335,224	10.461	5.830	5.819	5.830	5.785	6.032	909,833	5.8640	-1.33%
2007-12-13	0	10.54	10.50	10.54	10.30	10.72	1,125,000	11,867,660	10.549	5.908	5.886	5.908	5.774	6.009	2,006,906	5.9134	-2.41%
2007-12-12	0	10.80	10.52	10.80	10.00	10.84	866,200	9,116,176	10.524	6.054	5.897	6.054	5.606	6.077	1,545,228	5.8996	-0.37%
2007-12-11	0	10.84	10.82	10.98	10.78	11.64	2,581,900	28,703,510	11.117	6.077	6.065	6.155	6.043	6.525	4,605,893	6.2319	-6.55%
2007-12-10	1	-	-	-	-	-	0	0	-	6.503	-	-	-	-	0	-	0.00%
2007-12-07	1	-	-	-	-	-	0	0	-	6.503	-	-	-	-	0	-	0.00%
2007-12-06	1	-	-	-	-	-	0	0	-	6.503	-	-	-	-	0	-	0.00%
2007-12-05	1	-	-	-	-	-	0	0	-	6.503	-	-	-	-	0	-	0.00%
2007-12-04	1	11.60	-	-	-	-	747,000	8,703,297	11.651	6.503	-	-	-	-	1,332,585	6.5311	0.00%
2007-12-03	0	11.60	11.60	11.66	11.20	12.00	1,108,213	13,038,004	11.765	6.503	6.503	6.536	6.278	6.727	1,976,959	6.5950	-0.34%
2007-11-30	0	11.64	11.64	11.96	11.06	12.04	3,617,985	42,844,523	11.842	6.525	6.525	6.704	6.200	6.749	6,454,182	6.6383	4.86%
2007-11-29	0	11.10	11.10	11.12	10.20	11.30	4,681,100	51,636,862	11.031	6.222	6.222	6.233	5.718	6.334	8,350,690	6.1835	12.01%
2007-11-28	0	9.910	9.980	10.00	9.560	10.56	3,176,839	33,565,104	10.566	5.555	5.594	5.606	5.359	5.920	5,667,215	5.9227	1.47%
2007-11-27	0	11.00	10.96	11.00	10.40	11.18	1,560,000	17,074,700	10.945	5.475	5.455	5.475	5.176	5.564	3,134,335	5.4476	0.18%
2007-11-26	0	10.98	10.74	10.98	10.20	11.06	1,224,600	13,176,660	10.760	5.465	5.345	5.465	5.077	5.505	2,460,453	5.3554	6.60%
2007-11-23	0	10.30	10.30	10.38	10.10	10.70	1,379,000	14,217,111	10.310	5.126	5.126	5.166	5.027	5.326	2,770,672	5.1313	1.58%
2007-11-22	0	10.14	10.12	10.14	9.980	10.44	6,100,500	64,001,460	10.491	5.047	5.037	5.047	4.967	5.196	12,257,057	5.2216	-6.11%
2007-11-21	0	10.80	10.76	10.80	10.70	11.90	1,463,600	16,543,860	11.304	5.375	5.355	5.375	5.326	5.923	2,940,649	5.6259	-9.85%
2007-11-20	0	11.98	11.94	11.98	11.64	12.02	2,710,000	32,568,643	12.018	5.963	5.943	5.963	5.793	5.983	5,444,902	5.9815	-4.01%
2007-11-19	0	12.48	12.38	12.48	12.20	13.00	953,000	11,930,820	12.519	6.211	6.162	6.211	6.072	6.470	1,914,757	6.2310	0.65%
2007-11-16	0	12.40	12.38	12.40	12.00	12.70	398,000	4,916,480	12.353	6.172	6.162	6.172	5.973	6.321	799,657	6.1482	-2.05%
2007-11-15	0	12.66	12.66	12.80	12.62	13.14	1,796,475	23,206,587	12.918	6.301	6.301	6.371	6.281	6.540	3,609,458	6.4294	-2.91%
2007-11-14	0	13.04	13.02	13.08	12.22	13.14	2,025,000	26,015,220	12.847	6.490	6.480	6.510	6.082	6.540	4,068,608	6.3941	11.26%
2007-11-13	0	11.72	11.72	11.82	11.30	12.00	3,686,100	43,385,628	11.770	5.833	5.833	5.883	5.624	5.973	7,406,071	5.8581	-1.68%
2007-11-12	0	11.92	11.86	11.96	11.60	12.60	2,758,800	32,940,750	11.940	5.933	5.903	5.953	5.773	6.271	5,542,950	5.9428	-5.10%
2007-11-09	0	12.56	12.56	12.60	12.50	13.12	3,084,000	39,428,500	12.785	6.251	6.251	6.271	6.221	6.530	6,196,339	6.3632	-2.48%
2007-11-08	0	12.88	12.78	12.88	12.20	13.10	3,114,304	39,659,561	12.735	6.411	6.361	6.411	6.072	6.520	6,257,225	6.3382	1.58%
2007-11-07	0	12.68	12.68	13.00	12.20	14.06	4,859,625	63,546,980	13.077	6.311	6.311	6.470	6.072	6.998	9,763,905	6.5084	-1.09%
2007-11-06	0	12.82	12.88	12.90	12.22	13.68	4,425,500	58,010,908	13.108	6.381	6.411	6.421	6.082	6.809	8,891,666	6.5242	-6.01%
2007-11-05	0	13.64	13.60	13.66	13.60	14.20	5,832,425	80,492,235	13.801	6.789	6.769	6.799	6.769	7.068	11,718,444	6.8689	-2.57%
2007-11-02	0	14.00	14.00	14.08	12.60	14.20	10,251,969	142,089,132	13.860	6.968	6.968	7.008	6.271	7.068	20,598,143	6.8982	6.87%
2007-11-01	0	13.10	13.06	13.18	11.50	14.20	10,947,999	139,492,443	12.741	6.520	6.500	6.560	5.724	7.068	21,996,598	6.3415	11.97%
2007-10-31	0	11.70	11.70	11.78	11.00	12.70	11,698,325	137,278,810	11.735	5.823	5.823	5.863	5.475	6.321	23,504,145	5.8406	16.53%
2007-10-30	1	-	-	-	-	-	0	0	-	4.997	-	-	-	-	0	-	0.00%
2007-10-29	1	-	-	-	-	-	0	0	-	4.997	-	-	-	-	0	-	0.00%
2007-10-26	1	-	-	-	-	-	0	0	-	4.997	-	-	-	-	0	-	0.00%
2007-10-25	1	-	-	-	-	-	0	0	-	4.997	-	-	-	-	0	-	0.00%
2007-10-24	0	10.04	10.00	10.20	9.500	11.00	6,065,600	61,573,360	10.151	4.997	4.977	5.077	4.728	5.475	12,186,936	5.0524	6.02%
2007-10-23	0	9.470	9.460	9.500	9.470	9.750	4,600,000	43,917,770	9.5473	4.713	4.708	4.728	4.713	4.853	9,242,269	4.7518	0.74%
2007-10-22	0	9.400	9.400	9.480	9.400	9.700	798,000	7,578,510	9.4969	4.679	4.679	4.718	4.679	4.828	1,603,333	4.7267	-3.89%
2007-10-18	0	9.780	9.740	9.790	9.600	10.00	1,352,250	13,234,003	9.7867	4.868	4.848	4.873	4.778	4.977	2,716,926	4.8709	1.35%
2007-10-17	0	9.650	9.650	9.690	9.400	9.890	2,529,460	24,340,105	9.6226	4.803	4.803	4.823	4.679	4.922	5,082,163	4.7893	-0.52%
2007-10-16	0	9.700	9.700	9.730	9.650	10.10	1,499,375	14,695,683	9.8012	4.828	4.828	4.843	4.803	5.027	3,012,528	4.8782	-3.00%
2007-10-15	0	10.00	9.900	10.02	9.740	10.00	8,389,600	83,108,190	9.9061	4.977	4.927	4.987	4.848	4.977	16,856,291	4.9304	0.00%
2007-10-12	0	10.00	9.920	10.00	9.690	10.00	7,125,512	70,104,838	9.8386	4.977	4.937	4.977	4.823	4.977	14,316,500	4.8968	0.00%
2007-10-11	0	10.00	10.00	10.02	9.500	10.50	10,081,025	99,516,365	9.8717	4.977	4.977	4.987	4.728	5.226	20,254,684	4.9133	3.09%
2007-10-10	0	9.700	9.680	9.700	9.700	9.860	1,960,000	19,141,570	9.7661	4.828	4.818	4.828	4.828	4.907	3,938,010	4.8607	-1.02%
2007-10-09	0	9.800	9.800	9.850	9.800	10.00	2,201,000	21,695,990	9.8573	4.878	4.878	4.902	4.878	4.977	4,422,225	4.9061	-1.01%
2007-10-08	0	9.900	9.900	9.930	9.880	10.10	2,260,900	22,523,603	9.9622	4.927	4.927	4.942	4.917	5.027	4,542,575	4.9583	-0.40%
2007-10-05	0	9.940	9.920	9.980	9.800	10.80	3,177,949	32,144,957	10.115	4.947	4.937	4.967	4.878	5.375	6,385,100	5.0344	1.53%
2007-10-04	0	9.790	9.790	9.830	9.630	10.26	6,226,000	62,113,165	9.9764	4.873	4.873	4.893	4.793	5.107	12,509,210	4.9654	-0.41%
2007-10-03	0	9.830	9.800	10.00	9.500	11.50	8,970,500	97,638,810	10.884	4.893	4.878	4.977	4.728	5.724	18,023,429	5.4173	3.47%
2007-10-02	1	-	-	-	-	-	0	0	-	4.728	-	-	-	-	0	-	0.00%
2007-09-28	1	-	-	-	-	-	0	0	-	4.728	-	-	-	-	0	-	0.00%
2007-09-27	1	-	-	-	-	-	0	0	-	4.728	-	-	-	-	0	-	0.00%
2007-09-25	1	-	-	-	-	-	0	0	-	4.728	-	-	-	-	0	-	0.00%
2007-09-24	0	9.500	9.500	9.580	9.300	9.800	2,071,000	19,711,440	9.5178	4.728	4.728	4.768	4.629	4.878	4,161,030	4.7372	2.15%
2007-09-21	0	9.300	9.300	9.330	9.200	9.800	833,687	7,923,975	9.5047	4.629	4.629	4.644	4.579	4.878	1,675,035	4.7306	-4.71%
2007-09-20	0	9.760	9.610	9.760	9.660	10.10	3,147,959	31,007,129	9.8499	4.858	4.783	4.858	4.808	5.027	6,324,844	4.9024	-0.41%
2007-09-19	0	9.800	9.830	9.860	9.780	10.40	5,249,375	52,271,165	9.9576	4.878	4.893	4.907	4.868	5.176	10,546,986	4.9560	0.72%
2007-09-18	0	9.730	9.710	9.740	9.670	9.810	1,984,800	19,327,074	9.7375	4.843	4.833	4.848	4.813	4.883	3,987,838	4.8465	0.10%
2007-09-17	0	9.720	9.720	9.750	9.720	9.960	2,078,800	20,390,278	9.8087	4.838	4.838	4.853	4.838	4.957	4,176,702	4.8819	0.00%
2007-09-14	0	9.720	9.720	9.800	9.700	10.10	1,504,500	14,792,260	9.8320	4.838	4.838	4.878	4.828	5.027	3,022,825	4.8935	-2.31%
2007-09-13	0	9.950	9.900	9.950	9.630	10.04	1,019,000	10,150,440	9.9612	4.952	4.927	4.952	4.793	4.997	2,047,364	4.9578	-0.20%
2007-09-12	0	9.970	9.890	9.970	9.700	10.00	928,000	9,176,860	9.8889	4.962	4.922	4.962	4.828	4.977	1,864,527	4.9218	2.15%
2007-09-11	0	9.760	9.700	9.760	9.600	9.980	978,000	9,697,080	9.9152	4.858	4.828	4.858	4.778	4.967	1,964,987	4.9349	-2.30%
2007-09-10	0	9.990	9.940	9.990	9.580	10.18	1,234,000	12,306,810	9.9731	4.972	4.947	4.972	4.768	5.067	2,479,339	4.9637	0.91%
2007-09-07	0	9.900	9.850	9.900	9.500	10.12	2,336,800	23,134,360	9.9000	4.927	4.902	4.927	4.728	5.037	4,695,073	4.9274	5.32%
2007-09-06	0	9.400	9.350	9.400	9.100	9.590	759,000	7,099,690	9.3540	4.679	4.654	4.679	4.529	4.773	1,524,974	4.6556	4.44%
2007-09-05	0	9.000	9.000	9.090	8.990	9.650	940,500	8,656,490	9.2041	4.479	4.479	4.524	4.474	4.803	1,889,642	4.5810	-1.75%
2007-09-04	0	9.160	9.100	9.120	9.010	9.750	1,067,000	9,925,110	9.3019	4.559	4.529	4.539	4.484	4.853	2,143,805	4.6297	-6.05%
2007-09-03	0	9.750	9.700	9.740	9.620	10.06	2,564,087	25,273,313	9.8567	4.853	4.828	4.848	4.788	5.007	5,151,735	4.9058	-3.27%
2007-08-31	0	10.08	9.950	10.00	10.00	11.00	4,299,112	44,864,776	10.436	5.017	4.952	4.977	4.977	5.475	8,637,728	5.1940	1.31%
2007-08-30	0	9.950	9.950	10.00	9.550	10.34	5,292,745	53,092,922	10.031	4.952	4.952	4.977	4.753	5.146	10,634,125	4.9927	7.10%
2007-08-29	0	9.290	9.290	9.300	7.850	9.450	2,387,902	21,203,887	8.8797	4.624	4.624	4.629	3.907	4.703	4,797,746	4.4196	6.78%
2007-08-28	0	8.700	8.700	8.940	8.500	9.550	2,265,425	20,469,273	9.0355	4.330	4.330	4.450	4.231	4.753	4,551,667	4.4971	-3.23%
2007-08-27	0	8.990	8.980	9.050	7.800	9.200	4,821,700	42,061,978	8.7235	4.474	4.469	4.504	3.882	4.579	9,687,706	4.3418	16.30%
2007-08-24	0	7.730	7.700	7.730	7.400	7.800	4,412,600	33,638,374	7.6233	3.847	3.832	3.847	3.683	3.882	8,865,747	3.7942	12.03%
2007-08-23	0	6.900	6.880	6.900	6.900	7.100	1,940,000	13,534,350	6.9765	3.434	3.424	3.434	3.434	3.534	3,897,827	3.4723	0.00%
2007-08-22	0	6.900	6.850	6.900	6.700	7.000	803,000	5,560,260	6.9244	3.434	3.409	3.434	3.335	3.484	1,613,379	3.4463	-2.82%
2007-08-21	0	7.100	6.950	7.100	6.650	7.220	60,025	417,480	6.9551	3.534	3.459	3.534	3.310	3.593	120,602	3.4616	3.65%
2007-08-20	0	6.850	6.840	6.850	6.600	6.900	539,325	3,685,301	6.8332	3.409	3.404	3.409	3.285	3.434	1,083,606	3.4010	7.03%
2007-08-17	0	6.400	6.270	6.400	6.200	6.600	20,861,925	135,594,070	6.4996	3.185	3.121	3.185	3.086	3.285	41,915,549	3.2349	2.40%
2007-08-16	0	6.250	6.250	6.390	6.130	6.750	5,521,550	35,860,994	6.4947	3.111	3.111	3.180	3.051	3.360	11,093,837	3.2325	-7.41%
2007-08-15	0	6.750	6.700	6.800	6.680	6.850	700,400	4,755,080	6.7891	3.360	3.335	3.384	3.325	3.409	1,407,236	3.3790	-2.17%
2007-08-14	0	6.900	6.900	6.950	6.750	6.940	111,200	767,544	6.9024	3.434	3.434	3.459	3.360	3.454	223,422	3.4354	0.00%
2007-08-13	0	6.900	6.800	6.900	6.700	6.900	170,000	1,152,600	6.7800	3.434	3.384	3.434	3.335	3.434	341,562	3.3745	0.00%
2007-08-10	0	6.900	6.800	6.900	6.690	6.900	2,628,000	18,189,270	6.9213	3.434	3.384	3.434	3.330	3.434	5,280,148	3.4448	-2.13%
2007-08-09	0	7.050	7.030	7.050	6.850	7.090	2,695,000	18,594,320	6.8996	3.509	3.499	3.509	3.409	3.529	5,414,764	3.4340	2.92%
2007-08-08	0	6.850	6.800	6.850	6.660	6.950	657,200	4,499,542	6.8465	3.409	3.384	3.409	3.315	3.459	1,320,439	3.4076	0.74%
2007-08-07	0	6.800	6.780	6.980	6.500	7.000	3,373,000	23,183,030	6.8731	3.384	3.374	3.474	3.235	3.484	6,776,994	3.4208	3.03%
2007-08-06	0	6.600	6.570	6.600	6.490	6.930	565,100	3,745,263	6.6276	3.285	3.270	3.285	3.230	3.449	1,135,393	3.2986	-6.12%
2007-08-03	0	7.030	7.000	7.030	7.030	7.300	466,500	3,352,475	7.1864	3.499	3.484	3.499	3.499	3.633	937,287	3.5768	-2.09%
2007-08-02	0	7.180	7.070	7.180	7.100	7.350	320,000	2,327,290	7.2728	3.574	3.519	3.574	3.534	3.658	642,940	3.6198	-2.31%
2007-08-01	0	7.350	7.310	7.370	7.300	8.000	1,826,500	14,031,250	7.6820	3.658	3.638	3.668	3.633	3.982	3,669,784	3.8235	-5.77%
2007-07-31	0	7.800	7.650	7.800	7.200	7.830	2,618,000	19,280,430	7.3646	3.882	3.808	3.882	3.584	3.897	5,260,057	3.6654	8.03%
2007-07-30	0	7.220	7.220	7.230	7.050	7.230	756,000	5,402,000	7.1455	3.593	3.593	3.598	3.509	3.598	1,518,947	3.5564	2.41%
2007-07-27	0	7.050	7.050	7.090	7.030	7.360	937,000	6,638,760	7.0851	3.509	3.509	3.529	3.499	3.663	1,882,610	3.5264	-4.21%
2007-07-26	0	7.360	7.350	7.360	7.350	7.420	1,493,000	11,001,860	7.3690	3.663	3.658	3.663	3.658	3.693	2,999,719	3.6676	-1.74%
2007-07-25	0	7.490	7.400	7.490	7.380	7.550	696,100	5,195,984	7.4644	3.728	3.683	3.728	3.673	3.758	1,398,596	3.7151	0.54%
2007-07-24	0	7.450	7.450	7.500	7.280	7.500	1,773,375	13,029,011	7.3470	3.708	3.708	3.733	3.623	3.733	3,563,045	3.6567	0.54%
2007-07-23	0	7.410	7.380	7.400	7.400	7.550	4,482,700	33,432,370	7.4581	3.688	3.673	3.683	3.683	3.758	9,006,591	3.7120	-1.33%
2007-07-20	0	7.510	7.510	7.550	7.400	7.660	6,408,850	48,093,859	7.5043	3.738	3.738	3.758	3.683	3.812	12,876,590	3.7350	0.81%
2007-07-19	0	7.450	7.390	7.450	7.390	7.600	2,910,000	21,644,500	7.4380	3.708	3.678	3.708	3.678	3.783	5,846,740	3.7020	-0.53%
2007-07-18	0	7.490	7.490	7.500	7.320	7.750	13,321,501	99,863,434	7.4964	3.728	3.728	3.733	3.643	3.857	26,765,412	3.7311	2.88%
2007-07-17	0	7.280	7.210	7.300	6.830	7.410	4,165,700	29,967,947	7.1940	3.623	3.589	3.633	3.399	3.688	8,369,678	3.5805	6.74%
2007-07-16	0	6.820	6.800	6.830	6.490	6.830	3,583,840	23,961,593	6.6860	3.394	3.384	3.399	3.230	3.399	7,200,612	3.3277	4.92%
2007-07-13	0	6.500	6.500	6.540	6.200	6.720	7,073,600	45,020,749	6.3646	3.235	3.235	3.255	3.086	3.345	14,212,199	3.1678	4.84%
2007-07-12	0	6.200	6.020	6.200	5.930	6.290	9,466,750	56,851,750	6.0054	3.086	2.996	3.086	2.951	3.131	19,020,489	2.9890	4.55%
2007-07-11	0	5.930	5.910	5.930	5.900	5.960	4,216,800	25,021,560	5.9338	2.951	2.941	2.951	2.937	2.966	8,472,348	2.9533	0.00%
2007-07-10	0	5.930	6.000	6.080	5.930	6.100	1,193,100	7,232,038	6.0616	2.951	2.986	3.026	2.951	3.036	2,397,163	3.0169	-3.73%
2007-07-09	0	6.160	6.000	6.150	5.700	6.400	3,920,500	24,471,175	6.2419	3.066	2.986	3.061	2.837	3.185	7,877,025	3.1067	8.07%
2007-07-06	0	5.700	5.690	5.700	5.600	5.700	2,195,750	12,432,745	5.6622	2.837	2.832	2.837	2.787	2.837	4,411,677	2.8181	0.53%
2007-07-05	0	5.670	5.600	5.680	5.260	5.700	1,734,900	9,680,948	5.5801	2.822	2.787	2.827	2.618	2.837	3,485,742	2.7773	1.80%
2007-07-04	0	5.570	5.570	5.580	5.570	5.670	1,217,200	6,848,110	5.6261	2.772	2.772	2.777	2.772	2.822	2,445,585	2.8002	-0.71%
2007-07-03	0	5.610	5.570	5.610	5.500	5.710	1,453,000	8,158,230	5.6147	2.792	2.772	2.792	2.737	2.842	2,919,352	2.7945	2.00%
2007-06-29	0	5.500	5.500	5.510	5.150	5.560	1,127,300	6,046,460	5.3637	2.737	2.737	2.742	2.563	2.767	2,264,959	2.6696	5.77%
2007-06-28	0	5.200	5.200	5.240	5.200	5.300	534,000	2,804,940	5.2527	2.588	2.588	2.608	2.588	2.638	1,072,907	2.6143	-0.95%
2007-06-27	0	5.250	5.250	5.300	5.250	5.310	510,500	2,705,620	5.2999	2.613	2.613	2.638	2.613	2.643	1,025,691	2.6379	-0.94%
2007-06-26	0	5.300	5.250	5.300	5.250	5.400	2,489,200	13,218,262	5.3102	2.638	2.613	2.638	2.613	2.688	5,001,273	2.6430	0.00%
2007-06-25	0	5.300	5.250	5.300	5.250	5.340	394,625	2,091,770	5.3007	2.638	2.613	2.638	2.613	2.658	792,876	2.6382	-0.75%
2007-06-22	0	5.340	5.340	5.400	5.330	5.450	171,125	923,605	5.3973	2.658	2.658	2.688	2.653	2.713	343,822	2.6863	-1.11%
2007-06-21	0	5.400	5.370	5.400	5.320	5.450	565,400	3,048,680	5.3921	2.688	2.673	2.688	2.648	2.713	1,135,995	2.6837	0.00%
2007-06-20	0	5.400	5.400	5.440	5.320	5.500	947,500	5,136,535	5.4211	2.688	2.688	2.708	2.648	2.737	1,903,707	2.6982	1.69%
2007-06-18	0	5.310	5.300	5.310	5.310	5.400	155,000	833,830	5.3795	2.643	2.638	2.643	2.643	2.688	311,424	2.6775	0.76%
2007-06-15	0	5.270	5.270	5.360	5.230	5.410	776,100	4,183,306	5.3902	2.623	2.623	2.668	2.603	2.693	1,559,332	2.6828	-1.31%
2007-06-14	0	5.340	5.340	5.390	5.320	5.440	378,000	2,042,534	5.4035	2.658	2.658	2.683	2.648	2.708	759,473	2.6894	-1.84%
2007-06-13	0	5.440	5.420	5.450	5.400	5.570	545,000	2,967,030	5.4441	2.708	2.698	2.713	2.688	2.772	1,095,008	2.7096	-0.55%
2007-06-12	0	5.470	5.450	5.480	5.450	5.510	429,100	2,347,328	5.4704	2.722	2.713	2.727	2.713	2.742	862,143	2.7227	-0.55%
2007-06-11	0	5.500	5.490	5.500	5.450	5.590	196,413	1,085,387	5.5260	2.737	2.732	2.737	2.713	2.782	394,631	2.7504	-0.90%
2007-06-08	0	5.550	5.510	5.550	5.410	5.600	614,700	3,394,090	5.5215	2.762	2.742	2.762	2.693	2.787	1,235,048	2.7481	-1.60%
2007-06-07	0	5.640	5.580	5.650	5.600	5.750	1,296,000	7,328,580	5.6548	2.807	2.777	2.812	2.787	2.862	2,603,909	2.8145	0.53%
2007-06-06	0	5.610	5.570	5.610	5.550	5.650	459,000	2,574,900	5.6098	2.792	2.772	2.792	2.762	2.812	922,218	2.7921	-0.53%
2007-06-05	0	5.640	5.630	5.640	5.630	5.680	704,447	3,982,724	5.6537	2.807	2.802	2.807	2.802	2.827	1,415,367	2.8139	-1.40%
2007-06-04	0	5.720	5.680	5.720	5.600	5.750	529,900	3,016,250	5.6921	2.847	2.827	2.847	2.787	2.862	1,064,669	2.8330	-0.87%
2007-06-01	0	5.770	5.710	5.770	5.690	5.910	1,255,600	7,218,060	5.7487	2.872	2.842	2.872	2.832	2.941	2,522,738	2.8612	-0.17%
2007-05-31	0	5.780	5.780	5.790	5.700	5.950	708,500	4,099,730	5.7865	2.877	2.877	2.882	2.837	2.961	1,423,510	2.8800	1.58%
2007-05-30	0	5.690	5.690	5.710	5.650	5.710	380,400	2,161,268	5.6816	2.832	2.832	2.842	2.812	2.842	764,295	2.8278	-0.35%
2007-05-29	0	5.710	5.710	5.730	5.600	5.730	880,850	5,012,372	5.6904	2.842	2.842	2.852	2.787	2.852	1,769,794	2.8322	2.15%
2007-05-28	0	5.590	5.560	5.600	5.570	5.600	255,400	1,427,894	5.5908	2.782	2.767	2.787	2.772	2.787	513,147	2.7826	-1.41%
2007-05-25	0	5.670	5.620	5.670	5.550	5.680	246,000	1,378,920	5.6054	2.822	2.797	2.822	2.762	2.827	494,260	2.7899	1.61%
2007-05-23	0	5.580	5.550	5.580	5.500	5.590	618,000	3,442,990	5.5712	2.777	2.762	2.777	2.737	2.782	1,241,679	2.7729	0.00%
2007-05-22	0	5.580	5.570	5.580	5.500	5.650	655,800	3,658,700	5.5790	2.777	2.772	2.777	2.737	2.812	1,317,626	2.7767	0.00%
2007-05-21	0	5.580	5.600	5.650	5.480	5.600	326,900	1,815,210	5.5528	2.777	2.787	2.812	2.727	2.787	656,804	2.7637	0.90%
2007-05-18	0	5.530	5.530	5.570	5.530	5.650	380,125	2,128,331	5.5990	2.752	2.752	2.772	2.752	2.812	763,743	2.7867	-1.95%
2007-05-17	0	5.640	5.640	5.650	5.560	5.640	550,325	3,083,574	5.6032	2.807	2.807	2.812	2.767	2.807	1,105,707	2.7888	2.55%
2007-05-16	0	5.500	5.480	5.500	5.500	5.600	326,000	1,805,460	5.5382	2.737	2.727	2.737	2.737	2.787	654,996	2.7564	-1.43%
2007-05-15	0	5.580	5.550	5.650	5.530	5.700	114,400	640,618	5.5998	2.777	2.762	2.812	2.752	2.837	229,851	2.7871	0.09%
2007-05-14	1	-	-	-	-	-	0	0	-	2.775	-	-	-	-	0	-	0.00%
2007-05-11	1	-	-	-	-	-	0	0	-	2.775	-	-	-	-	0	-	0.00%
2007-05-10	1	-	-	-	-	-	0	0	-	2.775	-	-	-	-	0	-	0.00%
2007-05-09	1	-	-	-	-	-	0	0	-	2.775	-	-	-	-	0	-	0.00%
2007-05-08	1	-	-	-	-	-	0	0	-	2.775	-	-	-	-	0	-	0.00%
2007-05-07	0	5.600	5.570	5.600	5.600	5.630	2,127,000	11,912,260	5.6005	2.775	2.760	2.775	2.775	2.790	4,292,709	2.7750	-0.36%
2007-05-04	0	5.620	5.620	5.700	5.610	5.700	94,125	531,764	5.6496	2.785	2.785	2.824	2.780	2.824	189,963	2.7993	-1.40%
2007-05-03	0	5.700	5.640	5.700	-	-	10,200	59,160	5.8000	2.824	2.795	2.824	-	-	20,586	2.8738	-1.72%
2007-05-02	0	5.800	5.760	5.800	5.770	5.900	205,000	1,187,360	5.7920	2.874	2.854	2.874	2.859	2.923	413,731	2.8699	0.87%
2007-04-30	0	5.750	5.750	5.770	5.500	5.750	1,002,000	5,711,590	5.7002	2.849	2.849	2.859	2.725	2.849	2,022,235	2.8244	4.55%
2007-04-27	0	5.500	5.490	5.690	5.500	5.720	790,300	4,379,130	5.5411	2.725	2.720	2.819	2.725	2.834	1,594,982	2.7456	-4.35%
2007-04-26	0	5.750	5.720	5.750	5.690	5.760	316,125	1,813,425	5.7364	2.849	2.834	2.849	2.819	2.854	638,003	2.8423	0.88%
2007-04-25	0	5.700	5.690	5.700	5.660	5.700	289,000	1,646,940	5.6988	2.824	2.819	2.824	2.804	2.824	583,259	2.8237	0.00%
2007-04-24	0	5.700	5.680	5.700	5.650	5.700	330,500	1,887,470	5.7110	2.824	2.814	2.824	2.800	2.824	667,015	2.8297	-0.87%
2007-04-23	0	5.750	5.730	5.750	5.720	5.790	811,000	4,670,700	5.7592	2.849	2.839	2.849	2.834	2.869	1,636,759	2.8536	-0.69%
2007-04-20	0	5.790	5.750	5.850	5.660	5.840	434,500	2,496,165	5.7449	2.869	2.849	2.899	2.804	2.894	876,907	2.8466	1.58%
2007-04-19	0	5.700	5.650	5.700	5.610	5.720	317,000	1,791,880	5.6526	2.824	2.800	2.824	2.780	2.834	639,769	2.8008	-0.52%
2007-04-18	0	5.730	5.730	5.880	5.660	5.730	156,000	890,860	5.7106	2.839	2.839	2.913	2.804	2.839	314,839	2.8296	0.88%
2007-04-17	0	5.680	5.660	5.680	5.610	5.680	334,000	1,883,900	5.6404	2.814	2.804	2.814	2.780	2.814	674,078	2.7948	-0.35%
2007-04-16	0	5.700	5.700	5.750	5.660	5.730	281,100	1,603,964	5.7060	2.824	2.824	2.849	2.804	2.839	567,316	2.8273	0.00%
2007-04-13	0	5.700	5.700	5.730	5.700	5.800	201,000	1,155,450	5.7485	2.824	2.824	2.839	2.824	2.874	405,658	2.8483	-2.40%
2007-04-12	0	5.840	5.830	5.840	5.800	5.850	225,000	1,310,390	5.8240	2.894	2.889	2.894	2.874	2.899	454,095	2.8857	0.17%
2007-04-11	0	5.830	5.830	5.850	5.830	6.000	800,000	4,688,170	5.8602	2.889	2.889	2.899	2.889	2.973	1,614,559	2.9037	-1.52%
2007-04-10	0	5.920	5.900	5.930	5.860	6.000	780,200	4,621,490	5.9235	2.933	2.923	2.938	2.904	2.973	1,574,599	2.9350	1.20%
2007-04-04	0	5.850	5.850	5.900	5.800	5.990	925,000	5,441,320	5.8825	2.899	2.899	2.923	2.874	2.968	1,866,834	2.9147	0.86%
2007-04-03	0	5.800	5.800	5.850	5.750	5.840	509,016	2,946,841	5.7893	2.874	2.874	2.899	2.849	2.894	1,027,295	2.8685	-0.34%
2007-04-02	0	5.820	5.820	5.840	5.790	5.890	1,013,000	5,896,760	5.8211	2.884	2.884	2.894	2.869	2.918	2,044,435	2.8843	-3.00%
2007-03-30	0	6.000	6.000	6.110	5.640	6.250	2,680,025	16,054,409	5.9904	2.973	2.973	3.027	2.795	3.097	5,408,823	2.9682	4.35%
2007-03-29	0	5.750	5.740	5.750	5.710	5.850	665,000	3,822,020	5.7474	2.849	2.844	2.849	2.829	2.899	1,342,102	2.8478	1.23%
2007-03-28	0	5.680	5.670	5.690	5.650	5.740	344,000	1,961,982	5.7034	2.814	2.809	2.819	2.800	2.844	694,260	2.8260	-0.35%
2007-03-27	0	5.700	5.700	5.710	5.600	5.720	354,000	2,018,650	5.7024	2.824	2.824	2.829	2.775	2.834	714,442	2.8255	0.18%
2007-03-26	0	5.690	5.680	5.700	5.610	5.700	108,000	611,540	5.6624	2.819	2.814	2.824	2.780	2.824	217,965	2.8057	0.71%
2007-03-23	0	5.650	5.620	5.680	5.580	5.680	357,000	2,009,880	5.6299	2.800	2.785	2.814	2.765	2.814	720,497	2.7896	-0.88%
2007-03-22	0	5.700	5.700	5.710	5.600	5.750	527,100	3,005,520	5.7020	2.824	2.824	2.829	2.775	2.849	1,063,793	2.8253	0.18%
2007-03-21	0	5.690	5.680	5.700	5.680	5.730	477,054	2,726,742	5.7158	2.819	2.814	2.824	2.814	2.839	962,790	2.8321	0.18%
2007-03-20	0	5.680	5.680	5.710	5.640	5.720	278,400	1,585,664	5.6956	2.814	2.814	2.829	2.795	2.834	561,867	2.8221	0.71%
2007-03-19	0	5.640	5.560	5.650	5.530	5.640	75,528	422,354	5.5920	2.795	2.755	2.800	2.740	2.795	152,431	2.7708	-0.88%
2007-03-16	0	5.690	5.660	5.690	5.500	5.700	185,300	1,040,718	5.6164	2.819	2.804	2.819	2.725	2.824	373,972	2.7829	3.45%
2007-03-15	0	5.500	5.500	5.580	5.410	5.650	50,000	276,770	5.5354	2.725	2.725	2.765	2.681	2.800	100,910	2.7427	-1.61%
2007-03-14	0	5.590	5.520	5.600	5.300	5.650	639,000	3,463,060	5.4195	2.770	2.735	2.775	2.626	2.800	1,289,629	2.6853	-1.58%
2007-03-13	0	5.680	5.610	5.690	5.600	5.710	54,000	305,300	5.6537	2.814	2.780	2.819	2.775	2.829	108,983	2.8014	2.16%
2007-03-12	0	5.560	5.540	5.560	5.550	5.600	138,000	768,370	5.5679	2.755	2.745	2.755	2.750	2.775	278,511	2.7588	0.00%
2007-03-09	0	5.560	5.560	5.600	5.550	5.650	175,000	979,670	5.5981	2.755	2.755	2.775	2.750	2.800	353,185	2.7738	-2.97%
2007-03-08	0	5.730	5.650	5.730	5.620	5.750	6,197,059	33,220,158	5.3606	2.839	2.800	2.839	2.785	2.849	12,506,897	2.6561	2.32%
2007-03-07	0	5.600	5.600	5.620	5.600	5.720	302,000	1,705,290	5.6467	2.775	2.775	2.785	2.775	2.834	609,496	2.7979	-1.93%
2007-03-06	0	5.710	5.620	5.710	5.550	5.710	328,625	1,871,250	5.6942	2.829	2.785	2.829	2.750	2.829	663,231	2.8214	0.18%
2007-03-05	0	5.700	5.500	5.700	5.400	5.700	644,825	3,596,275	5.5771	2.824	2.725	2.824	2.676	2.824	1,301,385	2.7634	-0.35%
2007-03-02	0	5.720	5.650	5.720	5.560	5.890	175,500	996,900	5.6803	2.834	2.800	2.834	2.755	2.918	354,194	2.8146	0.00%
2007-03-01	0	5.720	5.660	5.720	5.650	5.960	457,000	2,636,190	5.7685	2.834	2.804	2.834	2.800	2.953	922,317	2.8582	-1.21%
2007-02-28	0	5.790	5.770	5.790	5.350	5.930	1,343,000	7,780,090	5.7931	2.869	2.859	2.869	2.651	2.938	2,710,441	2.8704	0.35%
2007-02-27	0	5.770	5.740	5.770	5.740	5.920	990,000	5,741,670	5.7997	2.859	2.844	2.859	2.844	2.933	1,998,017	2.8737	0.52%
2007-02-26	0	5.740	5.740	5.750	5.650	5.800	645,600	3,703,630	5.7367	2.844	2.844	2.849	2.800	2.874	1,302,949	2.8425	1.23%
2007-02-23	0	5.670	5.650	5.670	5.640	5.700	2,017,300	11,408,496	5.6553	2.809	2.800	2.809	2.795	2.824	4,071,312	2.8022	0.35%
2007-02-22	0	5.650	5.610	5.650	5.600	5.670	874,000	4,921,400	5.6309	2.800	2.780	2.800	2.775	2.809	1,763,906	2.7901	0.00%
2007-02-21	0	5.650	5.590	5.650	5.590	5.670	1,059,000	5,960,700	5.6286	2.800	2.770	2.800	2.770	2.809	2,137,272	2.7889	0.53%
2007-02-16	0	5.620	5.580	5.650	5.570	5.700	800,380	4,520,635	5.6481	2.785	2.765	2.800	2.760	2.824	1,615,326	2.7986	-0.53%
2007-02-15	0	5.650	5.560	5.650	5.550	5.650	288,000	1,612,420	5.5987	2.800	2.755	2.800	2.750	2.800	581,241	2.7741	0.89%
2007-02-14	0	5.600	5.570	5.600	5.520	5.690	124,600	700,385	5.6211	2.775	2.760	2.775	2.735	2.819	251,468	2.7852	-0.71%
2007-02-13	0	5.640	5.430	5.640	5.400	5.700	804,125	4,459,118	5.5453	2.795	2.691	2.795	2.676	2.824	1,622,884	2.7477	-0.18%
2007-02-12	0	5.650	5.650	5.720	5.640	5.700	69,000	392,800	5.6928	2.800	2.800	2.834	2.795	2.824	139,256	2.8207	-0.88%
2007-02-09	0	5.700	5.700	5.780	5.700	5.820	173,280	998,000	5.7595	2.824	2.824	2.864	2.824	2.884	349,713	2.8538	-2.40%
2007-02-08	0	5.840	5.800	5.840	5.700	5.880	600,700	3,502,825	5.8312	2.894	2.874	2.894	2.824	2.913	1,212,332	2.8893	1.74%
2007-02-07	0	5.740	5.740	5.780	5.740	5.800	1,028,500	5,954,960	5.7899	2.844	2.844	2.864	2.844	2.874	2,075,717	2.8689	-1.37%
2007-02-06	0	5.820	5.820	5.890	5.810	5.990	996,000	5,859,690	5.8832	2.884	2.884	2.918	2.879	2.968	2,010,126	2.9151	-2.18%
2007-02-05	0	5.950	5.900	5.950	5.700	6.040	387,500	2,298,690	5.9321	2.948	2.923	2.948	2.824	2.993	782,052	2.9393	-1.65%
2007-02-02	0	6.050	6.040	6.050	5.600	6.100	3,574,500	21,282,305	5.9539	2.998	2.993	2.998	2.775	3.022	7,214,051	2.9501	8.04%
2007-02-01	0	5.600	5.510	5.730	5.600	5.800	974,400	5,523,152	5.6683	2.775	2.730	2.839	2.775	2.874	1,966,533	2.8086	-1.75%
2007-01-31	0	5.700	5.550	5.700	5.640	5.800	1,788,700	10,197,644	5.7011	2.824	2.750	2.824	2.795	2.874	3,609,952	2.8249	1.06%
2007-01-30	0	5.640	5.580	5.640	5.540	5.710	804,000	4,547,060	5.6555	2.795	2.765	2.795	2.745	2.829	1,622,632	2.8023	-0.35%
2007-01-29	0	5.660	5.620	5.660	5.640	5.700	175,000	992,240	5.6699	2.804	2.785	2.804	2.795	2.824	353,185	2.8094	-0.35%
2007-01-26	0	5.680	5.660	5.680	5.600	5.690	286,556	1,620,399	5.6547	2.814	2.804	2.814	2.775	2.819	578,327	2.8019	-0.18%
2007-01-25	0	5.690	5.680	5.700	5.650	5.720	447,200	2,546,790	5.6950	2.819	2.814	2.824	2.800	2.834	902,538	2.8218	-0.35%
2007-01-24	0	5.710	5.700	5.720	5.650	5.740	340,800	1,944,362	5.7053	2.829	2.824	2.834	2.800	2.844	687,802	2.8269	0.18%
2007-01-23	0	5.700	5.700	5.730	5.600	5.750	376,800	2,139,834	5.6790	2.824	2.824	2.839	2.775	2.849	760,457	2.8139	-1.72%
2007-01-22	0	5.800	5.760	5.800	5.720	5.810	336,400	1,942,224	5.7736	2.874	2.854	2.874	2.834	2.879	678,922	2.8607	0.00%
2007-01-19	0	5.800	5.750	5.800	5.500	6.280	454,687	2,627,822	5.7794	2.874	2.849	2.874	2.725	3.112	917,649	2.8636	2.84%
2007-01-18	0	5.640	5.550	5.640	5.300	5.700	321,000	1,789,620	5.5751	2.795	2.750	2.795	2.626	2.824	647,842	2.7624	-1.05%
2007-01-17	0	5.700	5.620	5.690	5.550	5.840	436,250	2,491,378	5.7109	2.824	2.785	2.819	2.750	2.894	880,439	2.8297	-1.72%
2007-01-16	0	5.800	5.750	5.800	5.600	5.850	153,900	890,250	5.7846	2.874	2.849	2.874	2.775	2.899	310,601	2.8662	-0.85%
2007-01-15	0	5.850	5.800	5.850	5.490	5.890	193,000	1,121,410	5.8104	2.899	2.874	2.899	2.720	2.918	389,512	2.8790	2.81%
2007-01-12	0	5.690	5.650	5.690	5.470	5.760	275,000	1,565,990	5.6945	2.819	2.800	2.819	2.710	2.854	555,005	2.8216	0.35%
2007-01-11	0	5.670	5.430	5.670	5.350	5.700	389,000	2,152,110	5.5324	2.809	2.691	2.809	2.651	2.824	785,079	2.7413	3.85%
2007-01-10	0	5.460	5.400	5.490	5.400	5.650	393,800	2,159,810	5.4845	2.705	2.676	2.720	2.676	2.800	794,767	2.7175	-4.38%
2007-01-09	0	5.710	5.670	5.720	5.710	5.800	574,500	3,294,490	5.7345	2.829	2.809	2.834	2.829	2.874	1,159,455	2.8414	-1.55%
2007-01-08	0	5.800	5.710	5.810	5.680	5.850	489,000	2,814,960	5.7566	2.874	2.829	2.879	2.814	2.899	986,899	2.8523	1.75%
2007-01-05	0	5.700	5.690	5.790	5.550	5.800	480,000	2,737,010	5.7021	2.824	2.819	2.869	2.750	2.874	968,735	2.8253	-0.87%
2007-01-04	0	5.750	5.850	5.900	5.740	5.990	267,450	1,571,489	5.8758	2.849	2.899	2.923	2.844	2.968	539,767	2.9114	-4.17%
2007-01-03	0	6.000	5.940	6.060	5.920	6.100	209,000	1,268,440	6.0691	2.973	2.943	3.003	2.933	3.022	421,804	3.0072	-2.76%
2007-01-02	0	6.170	6.150	6.190	6.080	6.350	649,423	4,023,121	6.1949	3.057	3.047	3.067	3.013	3.146	1,310,665	3.0695	-2.83%
2006-12-29	0	6.350	6.300	6.400	5.810	6.640	3,296,050	20,621,791	6.2565	3.146	3.122	3.171	2.879	3.290	6,652,084	3.1000	6.37%
2006-12-28	0	5.970	5.820	5.970	5.800	5.990	351,350	2,082,382	5.9268	2.958	2.884	2.958	2.874	2.968	709,094	2.9367	0.67%
2006-12-27	0	5.930	5.930	5.950	5.710	6.000	283,000	1,672,860	5.9112	2.938	2.938	2.948	2.829	2.973	571,150	2.9289	0.51%
2006-12-22	0	5.900	5.900	5.910	5.700	6.000	324,000	1,911,120	5.8985	2.923	2.923	2.928	2.824	2.973	653,896	2.9227	-2.96%
2006-12-21	0	6.080	5.900	6.080	5.550	6.080	1,186,850	6,891,005	5.8061	3.013	2.923	3.013	2.750	3.013	2,395,299	2.8769	10.14%
2006-12-20	0	5.520	5.510	5.520	5.460	5.790	1,317,200	7,235,882	5.4934	2.735	2.730	2.735	2.705	2.869	2,658,371	2.7219	0.73%
2006-12-19	0	5.480	5.480	5.500	5.460	5.680	2,345,000	13,002,190	5.5446	2.715	2.715	2.725	2.705	2.814	4,732,676	2.7473	-3.86%
2006-12-18	0	5.700	5.700	5.750	5.600	5.900	2,107,500	12,069,080	5.7267	2.824	2.824	2.849	2.775	2.923	4,253,354	2.8375	-2.56%
2006-12-15	0	5.850	5.800	5.850	5.800	6.000	927,200	5,425,040	5.8510	2.899	2.874	2.899	2.874	2.973	1,871,274	2.8991	0.86%
2006-12-14	0	5.800	5.800	5.810	5.800	5.900	645,000	3,752,340	5.8176	2.874	2.874	2.879	2.874	2.923	1,301,738	2.8826	-1.69%
2006-12-13	0	5.900	5.870	5.900	5.750	5.980	1,947,500	11,496,270	5.9031	2.923	2.909	2.923	2.849	2.963	3,930,442	2.9249	1.37%
2006-12-12	0	5.820	5.750	5.810	5.700	5.920	1,512,000	8,795,220	5.8169	2.884	2.849	2.879	2.824	2.933	3,051,516	2.8822	3.01%
2006-12-11	0	5.650	5.600	5.690	5.500	6.030	1,148,000	6,646,270	5.7894	2.800	2.775	2.819	2.725	2.988	2,316,892	2.8686	-3.09%
2006-12-08	0	5.830	5.800	5.830	5.830	5.900	839,400	4,950,690	5.8979	2.889	2.874	2.889	2.889	2.923	1,694,076	2.9224	-1.19%
2006-12-07	0	5.900	5.860	5.900	5.870	6.040	1,760,000	10,511,548	5.9725	2.923	2.904	2.923	2.909	2.993	3,552,030	2.9593	-3.12%
2006-12-06	0	6.090	6.050	6.080	6.020	6.340	2,243,200	13,880,300	6.1877	3.018	2.998	3.013	2.983	3.141	4,527,223	3.0660	-1.30%
2006-12-05	0	6.170	6.150	6.170	6.100	6.190	1,099,000	6,763,440	6.1542	3.057	3.047	3.057	3.022	3.067	2,218,000	3.0493	0.65%
2006-12-04	0	6.130	6.060	6.130	6.100	6.190	816,400	5,012,634	6.1399	3.037	3.003	3.037	3.022	3.067	1,647,657	3.0423	-0.33%
2006-12-01	0	6.150	6.120	6.150	6.030	6.250	16,080,700	93,936,690	5.8416	3.047	3.032	3.047	2.988	3.097	32,454,048	2.8945	1.99%
2006-11-30	0	6.030	6.010	6.060	6.000	6.080	2,486,780	14,783,761	5.9449	2.988	2.978	3.003	2.973	3.013	5,018,816	2.9457	0.33%
2006-11-29	0	6.010	5.990	6.010	5.900	6.020	1,791,000	10,742,420	5.9980	2.978	2.968	2.978	2.923	2.983	3,614,594	2.9720	0.17%
2006-11-28	0	6.000	5.990	6.020	5.950	6.030	2,510,000	15,018,372	5.9834	2.973	2.968	2.983	2.948	2.988	5,065,679	2.9647	-0.17%
2006-11-27	0	6.010	6.000	6.010	5.980	6.060	2,265,200	13,596,250	6.0022	2.978	2.973	2.978	2.963	3.003	4,571,624	2.9741	-0.83%
2006-11-24	0	6.060	6.000	6.060	5.870	6.060	1,352,500	8,138,490	6.0174	3.003	2.973	3.003	2.909	3.003	2,729,614	2.9816	1.00%
2006-11-23	0	6.000	5.990	6.010	5.850	6.100	2,942,200	17,579,830	5.9751	2.973	2.968	2.978	2.899	3.022	5,937,944	2.9606	-0.17%
2006-11-22	0	6.010	6.000	6.030	5.700	6.270	7,941,800	48,546,030	6.1127	2.978	2.973	2.988	2.824	3.107	16,028,131	3.0288	-1.48%
2006-11-21	0	6.100	6.080	6.100	5.740	6.180	5,085,875	30,663,231	6.0291	3.022	3.013	3.022	2.844	3.062	10,264,307	2.9874	6.46%
2006-11-20	0	5.730	5.640	5.670	5.300	5.730	3,532,800	19,774,640	5.5974	2.839	2.795	2.809	2.626	2.839	7,129,893	2.7735	8.11%
2006-11-17	0	5.300	5.250	5.320	5.000	5.360	3,227,562	16,882,517	5.2307	2.626	2.601	2.636	2.477	2.656	6,513,862	2.5918	6.64%
2006-11-16	0	4.970	4.970	5.010	4.970	5.020	2,043,825	10,218,438	4.9997	2.463	2.463	2.482	2.463	2.487	4,124,845	2.4773	-1.19%
2006-11-15	0	5.030	5.030	5.060	4.950	5.050	2,045,500	10,249,190	5.0106	2.492	2.492	2.507	2.453	2.502	4,128,226	2.4827	1.62%
2006-11-14	0	4.950	5.000	5.010	4.950	5.040	3,228,300	16,133,407	4.9975	2.453	2.477	2.482	2.453	2.497	6,515,351	2.4762	-1.00%
2006-11-13	0	5.000	4.990	5.010	4.910	5.010	856,700	4,280,520	4.9965	2.477	2.473	2.482	2.433	2.482	1,728,991	2.4757	0.00%
2006-11-10	0	5.000	5.000	5.010	4.980	5.030	1,848,725	9,233,363	4.9944	2.477	2.477	2.482	2.468	2.492	3,731,094	2.4747	0.60%
2006-11-09	0	4.970	4.960	4.980	4.910	5.000	1,058,500	5,249,570	4.9594	2.463	2.458	2.468	2.433	2.477	2,136,263	2.4574	0.61%
2006-11-08	0	4.940	4.930	4.940	4.820	4.970	842,500	4,165,750	4.9445	2.448	2.443	2.448	2.388	2.463	1,700,332	2.4500	0.00%
2006-11-07	0	4.940	4.920	4.940	4.920	5.050	3,043,292	15,165,372	4.9832	2.448	2.438	2.448	2.438	2.502	6,141,968	2.4691	0.00%
2006-11-06	0	4.940	4.940	4.970	4.940	4.980	323,500	1,600,595	4.9477	2.448	2.448	2.463	2.448	2.468	652,887	2.4516	-1.20%
2006-11-03	0	5.000	5.030	5.040	4.900	5.100	6,239,700	31,213,283	5.0024	2.477	2.492	2.497	2.428	2.527	12,592,955	2.4786	-0.60%
2006-11-02	0	5.030	5.000	5.060	4.650	5.100	32,020,400	146,548,628	4.5767	2.492	2.477	2.507	2.304	2.527	64,623,531	2.2677	8.17%
2006-11-01	0	4.650	4.650	4.660	4.520	4.660	1,689,800	7,757,086	4.5905	2.304	2.304	2.309	2.240	2.309	3,410,352	2.2746	0.00%
2006-10-31	0	4.650	4.590	4.680	4.350	4.700	5,775,400	26,051,396	4.5108	2.304	2.274	2.319	2.155	2.329	11,655,905	2.2350	6.65%
2006-10-27	0	4.360	4.360	4.400	4.360	4.420	1,799,500	7,922,505	4.4026	2.160	2.160	2.180	2.160	2.190	3,631,749	2.1815	-2.02%
2006-10-26	0	4.450	4.430	4.450	4.390	4.470	813,000	3,605,360	4.4346	2.205	2.195	2.205	2.175	2.215	1,640,796	2.1973	1.60%
2006-10-25	0	4.380	4.360	4.390	4.350	4.390	1,433,025	6,263,148	4.3706	2.170	2.160	2.175	2.155	2.175	2,892,129	2.1656	-0.45%
2006-10-24	0	4.400	4.380	4.440	4.300	4.450	2,088,800	9,172,830	4.3914	2.180	2.170	2.200	2.131	2.205	4,215,614	2.1759	0.00%
2006-10-23	0	4.400	4.370	4.400	4.280	4.440	7,442,000	32,724,514	4.3973	2.180	2.165	2.180	2.121	2.200	15,019,435	2.1788	2.80%
2006-10-20	0	4.280	4.280	4.300	4.240	4.430	4,538,000	19,471,550	4.2908	2.121	2.121	2.131	2.101	2.195	9,158,586	2.1260	0.71%
2006-10-19	0	4.250	4.250	4.270	4.150	4.260	2,661,500	11,247,645	4.2261	2.106	2.106	2.116	2.056	2.111	5,371,436	2.0940	2.41%
2006-10-18	0	4.150	4.140	4.150	4.100	4.250	9,158,000	36,819,140	4.0204	2.056	2.051	2.056	2.032	2.106	18,482,664	1.9921	-0.48%
2006-10-17	0	4.170	4.170	4.200	4.120	4.260	29,745,700	119,316,693	4.0112	2.066	2.066	2.081	2.041	2.111	60,032,734	1.9875	1.71%
2006-10-16	0	4.100	4.090	4.150	4.080	4.100	32,325,500	127,806,195	3.9537	2.032	2.027	2.056	2.022	2.032	65,239,283	1.9590	0.00%
2006-10-13	0	4.100	4.100	4.140	4.090	4.150	778,494	3,196,108	4.1055	2.032	2.032	2.051	2.027	2.056	1,571,156	2.0342	0.24%
2006-10-12	0	4.090	4.090	4.100	4.000	4.110	540,000	2,213,300	4.0987	2.027	2.027	2.032	1.982	2.036	1,089,827	2.0309	-0.24%
2006-10-11	0	4.100	4.100	4.110	4.090	4.110	816,500	3,349,375	4.1021	2.032	2.032	2.036	2.027	2.036	1,647,859	2.0326	-1.68%
2006-10-10	0	4.170	4.140	4.150	4.100	4.180	716,000	2,979,820	4.1618	2.066	2.051	2.056	2.032	2.071	1,445,030	2.0621	1.46%
2006-10-09	0	4.110	4.100	4.130	4.050	4.140	231,000	949,870	4.1120	2.036	2.032	2.046	2.007	2.051	466,204	2.0375	-0.72%
2006-10-06	0	4.140	4.140	4.150	4.140	4.250	574,000	2,404,335	4.1887	2.051	2.051	2.056	2.051	2.106	1,158,446	2.0755	-2.59%
2006-10-05	0	4.250	4.240	4.250	4.230	4.380	606,125	2,603,986	4.2961	2.106	2.101	2.106	2.096	2.170	1,223,281	2.1287	-3.19%
2006-10-04	0	4.390	4.350	4.390	4.210	4.430	1,145,000	4,949,830	4.3230	2.175	2.155	2.175	2.086	2.195	2,310,838	2.1420	-2.44%
2006-10-03	0	4.500	4.400	4.500	4.190	4.560	1,313,000	5,839,030	4.4471	2.230	2.180	2.230	2.076	2.259	2,649,895	2.2035	1.81%
2006-09-29	0	4.420	4.390	4.430	4.100	4.430	2,438,000	10,493,890	4.3043	2.190	2.175	2.195	2.032	2.195	4,920,369	2.1327	7.54%
2006-09-28	0	4.110	4.070	4.100	4.100	4.150	334,000	1,376,430	4.1210	2.036	2.017	2.032	2.032	2.056	674,078	2.0419	-3.29%
2006-09-27	0	4.250	4.200	4.250	4.150	4.270	619,400	2,613,560	4.2195	2.106	2.081	2.106	2.056	2.116	1,250,072	2.0907	3.91%
2006-09-26	0	4.090	4.090	4.290	4.090	4.210	652,000	2,737,880	4.1992	2.027	2.027	2.126	2.027	2.086	1,315,866	2.0807	-2.85%
2006-09-25	0	4.210	4.210	4.290	4.210	4.320	73,025	313,160	4.2884	2.086	2.086	2.126	2.086	2.141	147,379	2.1249	-2.55%
2006-09-22	0	4.320	4.320	4.400	4.300	4.400	149,000	651,110	4.3699	2.141	2.141	2.180	2.131	2.180	300,712	2.1652	-3.36%
2006-09-21	0	4.470	4.400	4.470	4.380	4.480	664,300	2,934,700	4.4177	2.215	2.180	2.215	2.170	2.220	1,340,689	2.1889	-0.67%
2006-09-20	0	4.500	4.380	4.490	4.330	4.600	2,651,000	11,860,920	4.4741	2.230	2.170	2.225	2.145	2.279	5,350,245	2.2169	2.27%
2006-09-19	0	4.400	4.350	4.400	4.350	4.530	1,592,000	7,121,690	4.4734	2.180	2.155	2.180	2.155	2.245	3,212,972	2.2165	-2.22%
2006-09-18	0	4.500	4.510	4.520	4.440	4.600	7,006,900	31,459,490	4.4898	2.230	2.235	2.240	2.200	2.279	14,141,317	2.2247	0.22%
2006-09-15	0	4.490	4.440	4.500	4.440	4.500	117,000	520,622	4.4498	2.225	2.200	2.230	2.200	2.230	236,129	2.2048	-0.22%
2006-09-14	0	4.500	4.470	4.500	4.430	4.520	251,300	1,123,867	4.4722	2.230	2.215	2.230	2.195	2.240	507,173	2.2159	0.22%
2006-09-13	0	4.490	4.500	4.520	4.480	4.530	899,900	4,047,040	4.4972	2.225	2.230	2.240	2.220	2.245	1,816,177	2.2283	1.13%
2006-09-12	0	4.440	4.420	4.470	4.420	4.500	669,425	2,972,350	4.4402	2.200	2.190	2.215	2.190	2.230	1,351,033	2.2001	-1.11%
2006-09-11	0	4.490	4.480	4.500	4.450	4.530	1,294,400	5,818,700	4.4953	2.225	2.220	2.230	2.205	2.245	2,612,356	2.2274	-0.88%
2006-09-08	0	4.530	4.500	4.530	4.300	4.550	2,518,600	11,305,550	4.4888	2.245	2.230	2.245	2.131	2.254	5,083,035	2.2242	3.66%
2006-09-07	0	4.370	4.350	4.400	4.330	4.400	67,600	294,390	4.3549	2.165	2.155	2.180	2.145	2.180	136,430	2.1578	0.00%
2006-09-06	0	4.370	4.370	4.400	4.350	4.440	242,500	1,057,945	4.3627	2.165	2.165	2.180	2.155	2.200	489,413	2.1617	0.00%
2006-09-05	0	4.370	4.320	4.370	4.330	4.420	401,800	1,755,726	4.3697	2.165	2.141	2.165	2.145	2.190	810,912	2.1651	-2.02%
2006-09-04	0	4.460	4.420	4.460	4.380	4.460	230,000	1,019,380	4.4321	2.210	2.190	2.210	2.170	2.210	464,186	2.1961	-0.67%
2006-09-01	0	4.490	4.380	4.450	4.370	4.500	147,700	652,580	4.4183	2.225	2.170	2.205	2.165	2.230	298,088	2.1892	-0.22%
2006-08-31	0	4.500	4.500	4.530	4.350	4.500	1,377,400	6,105,690	4.4328	2.230	2.230	2.245	2.155	2.230	2,779,867	2.1964	4.65%
2006-08-30	0	4.300	4.300	4.340	4.250	4.400	232,000	1,013,100	4.3668	2.131	2.131	2.150	2.106	2.180	468,222	2.1637	-1.15%
2006-08-29	0	4.350	4.320	4.350	4.280	4.350	140,587	606,305	4.3127	2.155	2.141	2.155	2.121	2.155	283,733	2.1369	0.69%
2006-08-28	0	4.320	4.250	4.320	4.200	4.320	140,700	597,925	4.2496	2.141	2.106	2.141	2.081	2.141	283,961	2.1057	1.41%
2006-08-25	0	4.260	4.240	4.340	4.250	4.450	135,000	576,170	4.2679	2.111	2.101	2.150	2.106	2.205	272,457	2.1147	0.24%
2006-08-24	0	4.250	4.250	4.400	4.250	4.250	274,000	1,175,060	4.2885	2.106	2.106	2.180	2.106	2.106	552,986	2.1249	-0.70%
2006-08-23	0	4.280	4.280	4.340	4.270	4.350	160,000	687,260	4.2954	2.121	2.121	2.150	2.116	2.155	322,912	2.1283	0.23%
2006-08-22	0	4.270	4.270	4.280	4.190	4.280	494,000	2,090,515	4.2318	2.116	2.116	2.121	2.076	2.121	996,990	2.0968	1.67%
2006-08-21	0	4.200	4.210	4.230	3.700	4.250	1,423,300	5,890,310	4.1385	2.081	2.086	2.096	1.833	2.106	2,872,502	2.0506	-6.25%
2006-08-18	0	4.480	4.470	4.500	4.400	4.530	2,658,200	11,940,014	4.4918	2.220	2.215	2.230	2.180	2.245	5,364,776	2.2256	1.82%
2006-08-17	0	4.400	4.400	4.450	4.300	4.450	3,074,700	13,513,534	4.3951	2.180	2.180	2.205	2.131	2.205	6,205,356	2.1777	1.85%
2006-08-16	0	4.320	4.320	4.340	4.060	4.400	1,467,900	6,303,945	4.2945	2.141	2.141	2.150	2.012	2.180	2,962,514	2.1279	3.60%
2006-08-15	0	4.170	4.150	4.170	4.100	4.250	200,350	830,715	4.1463	2.066	2.056	2.066	2.032	2.106	404,346	2.0545	-1.88%
2006-08-14	0	4.250	4.170	4.250	4.100	4.250	227,000	952,570	4.1963	2.106	2.066	2.106	2.032	2.106	458,131	2.0793	0.00%
2006-08-11	0	4.250	4.220	4.260	4.220	4.270	535,000	2,276,790	4.2557	2.106	2.091	2.111	2.091	2.116	1,079,736	2.1087	-0.23%
2006-08-10	0	4.260	4.250	4.270	4.030	4.300	1,533,000	6,508,490	4.2456	2.111	2.106	2.116	1.997	2.131	3,093,899	2.1037	6.50%
2006-08-09	0	4.000	3.990	4.000	3.950	4.050	236,250	942,915	3.9912	1.982	1.977	1.982	1.957	2.007	476,799	1.9776	0.00%
2006-08-08	0	4.000	4.000	4.010	3.930	4.010	334,000	1,332,140	3.9884	1.982	1.982	1.987	1.947	1.987	674,078	1.9762	0.25%
2006-08-07	0	3.990	3.980	4.010	3.950	4.010	291,000	1,160,022	3.9863	1.977	1.972	1.987	1.957	1.987	587,296	1.9752	-0.25%
2006-08-04	0	4.000	4.000	4.020	3.800	4.050	510,000	2,041,350	4.0026	1.982	1.982	1.992	1.883	2.007	1,029,281	1.9833	0.00%
2006-08-03	0	4.000	4.000	4.020	3.860	4.100	1,848,687	7,364,719	3.9838	1.982	1.982	1.992	1.913	2.032	3,731,018	1.9739	4.99%
2006-08-02	0	3.810	3.750	3.820	3.550	3.840	294,450	1,092,079	3.7089	1.888	1.858	1.893	1.759	1.903	594,259	1.8377	5.54%
2006-08-01	0	3.610	3.610	3.630	3.520	3.640	512,600	1,847,874	3.6049	1.789	1.789	1.799	1.744	1.804	1,034,529	1.7862	2.85%
2006-07-31	0	3.510	3.500	3.520	3.430	3.600	5,388,000	18,777,260	3.4850	1.739	1.734	1.744	1.700	1.784	10,874,055	1.7268	0.00%
2006-07-28	0	3.510	3.500	3.510	3.470	3.540	569,285	1,995,033	3.5045	1.739	1.734	1.739	1.719	1.754	1,148,930	1.7364	0.29%
2006-07-27	0	3.500	3.490	3.500	3.490	3.500	1,089,000	3,805,750	3.4947	1.734	1.729	1.734	1.729	1.734	2,197,818	1.7316	0.00%
2006-07-26	0	3.500	3.480	3.500	3.480	3.520	958,000	3,352,930	3.4999	1.734	1.724	1.734	1.724	1.744	1,933,434	1.7342	0.57%
2006-07-25	0	3.480	3.470	3.480	3.460	3.670	1,919,700	6,741,141	3.5116	1.724	1.719	1.724	1.714	1.818	3,874,336	1.7399	0.29%
2006-07-24	0	3.470	3.450	3.470	3.350	3.520	2,087,600	7,264,216	3.4797	1.719	1.709	1.719	1.660	1.744	4,213,192	1.7242	0.58%
2006-07-21	0	3.450	3.450	3.475	3.450	3.625	2,429,600	8,563,866	3.5248	1.709	1.709	1.722	1.709	1.796	4,903,416	1.7465	-4.83%
2006-07-20	0	3.625	3.625	3.650	3.625	3.700	942,000	3,448,360	3.6607	1.796	1.796	1.809	1.796	1.833	1,901,143	1.8138	-1.36%
2006-07-19	0	3.675	3.625	3.675	3.650	3.725	840,562	3,087,084	3.6726	1.821	1.796	1.821	1.809	1.846	1,696,421	1.8198	0.68%
2006-07-18	0	3.650	3.625	3.675	3.625	3.725	696,000	2,560,885	3.6794	1.809	1.796	1.821	1.796	1.846	1,404,666	1.8231	-0.68%
2006-07-17	0	3.675	3.625	3.675	3.650	3.700	631,000	2,327,050	3.6879	1.821	1.796	1.821	1.809	1.833	1,273,483	1.8273	-4.55%
2006-07-14	0	3.850	3.800	3.875	3.700	3.850	430,000	1,653,650	3.8457	1.908	1.883	1.920	1.833	1.908	867,825	1.9055	-1.28%
2006-07-13	0	3.900	3.875	3.900	3.725	3.950	480,600	1,885,023	3.9222	1.932	1.920	1.932	1.846	1.957	969,946	1.9434	-1.27%
2006-07-12	0	3.950	3.925	3.975	3.925	4.000	677,000	2,685,100	3.9662	1.957	1.945	1.970	1.945	1.982	1,366,321	1.9652	-0.63%
2006-07-11	0	3.975	3.900	3.975	3.875	4.000	1,857,000	7,359,114	3.9629	1.970	1.932	1.970	1.920	1.982	3,747,795	1.9636	1.92%
2006-07-10	0	3.900	3.875	3.900	3.825	3.900	998,000	3,885,329	3.8931	1.932	1.920	1.932	1.895	1.932	2,014,162	1.9290	-0.64%
2006-07-07	0	3.925	3.900	3.950	3.500	4.000	1,704,400	6,776,650	3.9760	1.945	1.932	1.957	1.734	1.982	3,439,818	1.9701	-1.26%
2006-07-06	0	3.975	3.950	3.975	3.900	4.000	452,000	1,792,625	3.9660	1.970	1.957	1.970	1.932	1.982	912,226	1.9651	0.63%
2006-07-05	0	3.950	3.950	3.975	3.950	4.000	106,000	420,400	3.9660	1.957	1.957	1.970	1.957	1.982	213,929	1.9651	-1.25%
2006-07-04	0	4.000	3.975	4.000	3.975	4.100	3,071,800	12,302,105	4.0049	1.982	1.970	1.982	1.970	2.032	6,199,503	1.9844	-1.84%
2006-07-03	0	4.075	4.050	4.075	4.075	4.100	675,000	2,761,150	4.0906	2.019	2.007	2.019	2.019	2.032	1,362,284	2.0269	-2.40%
2006-06-30	0	4.175	4.150	4.175	4.025	4.275	6,245,000	26,090,125	4.1778	2.069	2.056	2.069	1.994	2.118	12,603,651	2.0700	4.38%
2006-06-29	0	4.000	3.975	4.000	3.950	4.050	3,466,000	13,864,125	4.0000	1.982	1.970	1.982	1.957	2.007	6,995,077	1.9820	0.00%
2006-06-28	0	4.000	3.975	4.000	3.975	4.025	515,000	2,065,325	4.0103	1.982	1.970	1.982	1.970	1.994	1,039,372	1.9871	-3.03%
2006-06-27	0	4.125	4.100	4.125	3.675	4.150	289,000	1,187,525	4.1091	2.044	2.032	2.044	1.821	2.056	583,259	2.0360	-1.20%
2006-06-26	0	4.175	4.125	4.175	3.950	4.200	150,399	623,071	4.1428	2.069	2.044	2.069	1.957	2.081	303,535	2.0527	1.83%
2006-06-23	0	4.100	4.050	4.150	4.000	4.150	19,400	79,155	4.0802	2.032	2.007	2.056	1.982	2.056	39,153	2.0217	-1.80%
2006-06-22	0	4.175	4.150	4.200	4.050	4.250	304,625	1,282,238	4.2092	2.069	2.056	2.081	2.007	2.106	614,794	2.0856	2.45%
2006-06-21	0	4.075	4.050	4.100	3.900	4.125	252,000	1,019,625	4.0461	2.019	2.007	2.032	1.932	2.044	508,586	2.0048	-4.12%
2006-06-20	0	4.250	4.050	4.250	4.000	4.250	334,000	1,351,825	4.0474	2.106	2.007	2.106	1.982	2.106	674,078	2.0054	1.80%
2006-06-19	0	4.175	4.175	4.200	4.175	4.300	161,000	678,800	4.2161	2.069	2.069	2.081	2.069	2.131	324,930	2.0891	-4.57%
2006-06-16	0	4.375	4.350	4.375	4.250	4.400	1,350,000	5,872,575	4.3501	2.168	2.155	2.168	2.106	2.180	2,724,568	2.1554	5.42%
2006-06-15	0	4.150	4.000	4.150	3.900	4.150	1,143,000	4,564,175	3.9932	2.056	1.982	2.056	1.932	2.056	2,306,801	1.9786	7.79%
2006-06-14	0	3.850	3.850	3.900	3.500	3.950	868,000	3,370,978	3.8836	1.908	1.908	1.932	1.734	1.957	1,751,797	1.9243	1.32%
2006-06-13	0	3.800	3.725	3.825	3.700	3.950	2,640,000	9,977,100	3.7792	1.883	1.846	1.895	1.833	1.957	5,328,045	1.8726	-5.00%
2006-06-12	0	4.000	3.975	4.000	3.975	4.150	686,000	2,750,150	4.0090	1.982	1.970	1.982	1.970	2.056	1,384,484	1.9864	-3.61%
2006-06-09	0	4.150	4.175	4.200	4.000	4.175	1,168,000	4,773,275	4.0867	2.056	2.069	2.081	1.982	2.069	2,357,256	2.0249	-1.19%
2006-06-08	0	4.200	4.175	4.200	4.100	4.400	677,400	2,863,070	4.2266	2.081	2.069	2.081	2.032	2.180	1,367,128	2.0942	-4.55%
2006-06-07	0	4.400	4.400	4.450	4.400	4.600	223,000	1,009,400	4.5265	2.180	2.180	2.205	2.180	2.279	450,058	2.2428	0.00%
2006-06-06	0	4.400	4.400	4.500	4.350	4.500	651,600	2,889,365	4.4343	2.180	2.180	2.230	2.155	2.230	1,315,058	2.1971	-3.83%
2006-06-05	0	4.575	4.575	4.600	3.950	4.750	782,800	3,610,685	4.6125	2.267	2.267	2.279	1.957	2.354	1,579,846	2.2855	0.00%
2006-06-02	0	4.575	4.500	4.575	4.500	4.575	170,000	770,400	4.5318	2.267	2.230	2.267	2.230	2.267	343,094	2.2455	0.55%
2006-06-01	0	4.550	4.500	4.575	4.450	4.850	1,847,600	8,467,265	4.5828	2.254	2.230	2.267	2.205	2.403	3,728,824	2.2708	-7.14%
2006-05-30	0	4.900	4.600	4.900	4.100	4.900	2,477,000	11,337,850	4.5773	2.428	2.279	2.428	2.032	2.428	4,999,078	2.2680	15.98%
2006-05-29	0	4.225	4.175	4.250	4.175	4.225	1,008,000	4,177,516	4.1444	2.093	2.069	2.106	2.069	2.093	2,034,344	2.0535	1.81%
2006-05-26	0	4.150	4.075	4.150	4.050	4.175	838,300	3,457,413	4.1243	2.056	2.019	2.056	2.007	2.069	1,691,856	2.0436	0.00%
2006-05-25	0	4.150	4.100	4.125	4.100	4.200	976,000	4,043,375	4.1428	2.056	2.032	2.044	2.032	2.081	1,969,762	2.0527	-1.19%
2006-05-24	0	4.200	4.125	4.200	4.000	4.375	1,793,000	7,425,400	4.1413	2.081	2.044	2.081	1.982	2.168	3,618,630	2.0520	0.00%
2006-05-23	0	4.200	4.175	4.200	4.000	4.200	2,582,000	10,767,150	4.1701	2.081	2.069	2.081	1.982	2.081	5,210,989	2.0662	1.20%
2006-05-22	0	4.150	4.150	4.175	4.125	4.325	3,185,000	13,433,950	4.2179	2.056	2.056	2.069	2.044	2.143	6,427,963	2.0899	-7.78%
2006-05-19	0	4.500	4.500	4.550	4.200	4.550	3,348,400	14,917,025	4.4550	2.230	2.230	2.254	2.081	2.254	6,757,737	2.2074	4.65%
2006-05-18	0	4.300	4.300	4.325	4.275	4.375	1,277,000	5,487,250	4.2970	2.131	2.131	2.143	2.118	2.168	2,577,240	2.1291	-3.91%
2006-05-17	0	4.475	4.450	4.475	4.350	4.500	973,000	4,321,650	4.4416	2.217	2.205	2.217	2.155	2.230	1,963,707	2.2008	4.68%
2006-05-16	0	4.275	4.275	4.325	4.250	4.400	2,413,000	10,368,150	4.2968	2.118	2.118	2.143	2.106	2.180	4,869,914	2.1290	-1.16%
2006-05-15	0	4.325	4.300	4.325	4.250	4.500	2,521,300	10,925,545	4.3333	2.143	2.131	2.143	2.106	2.230	5,088,484	2.1471	-3.89%
2006-05-12	0	4.500	4.500	4.525	4.475	4.650	2,325,200	10,610,955	4.5635	2.230	2.230	2.242	2.217	2.304	4,692,716	2.2612	-3.74%
2006-05-11	0	4.675	4.650	4.675	4.650	5.100	3,429,000	16,404,850	4.7841	2.316	2.304	2.316	2.304	2.527	6,920,403	2.3705	-4.10%
2006-05-10	0	4.875	4.875	4.900	4.800	4.900	2,115,362	10,263,065	4.8517	2.416	2.416	2.428	2.378	2.428	4,269,221	2.4040	1.56%
2006-05-09	0	4.800	4.775	4.825	4.750	4.950	3,856,900	19,026,138	4.9330	2.378	2.366	2.391	2.354	2.453	7,783,991	2.4443	-3.03%
2006-05-08	0	4.950	4.950	4.975	4.950	5.250	5,406,749	27,564,451	5.0982	2.453	2.453	2.465	2.453	2.601	10,911,894	2.5261	-2.94%
2006-05-04	0	5.100	5.150	5.250	4.800	5.200	5,282,600	26,555,888	5.0270	2.527	2.552	2.601	2.378	2.577	10,661,337	2.4909	2.51%
2006-05-03	0	4.975	4.950	5.000	4.825	5.100	7,197,225	35,804,102	4.9747	2.465	2.453	2.477	2.391	2.527	14,525,430	2.4649	4.19%
2006-05-02	0	4.775	4.725	4.775	4.375	4.800	3,429,000	16,001,200	4.6664	2.366	2.341	2.366	2.168	2.378	6,920,403	2.3122	7.91%
2006-04-28	0	4.425	4.400	4.425	4.100	4.425	7,222,200	30,908,995	4.2797	2.193	2.180	2.193	2.032	2.193	14,575,835	2.1206	1.14%
2006-04-27	0	4.375	4.350	4.400	3.925	4.400	9,795,200	41,626,873	4.2497	2.168	2.155	2.180	1.945	2.180	19,768,660	2.1057	12.18%
2006-04-26	0	3.900	3.900	3.925	3.750	4.150	16,713,100	65,896,063	3.9428	1.932	1.932	1.945	1.858	2.056	33,730,357	1.9536	-4.88%
2006-04-25	0	4.100	4.075	4.100	4.000	4.300	10,703,700	44,001,915	4.1109	2.032	2.019	2.032	1.982	2.131	21,602,194	2.0369	-4.65%
2006-04-24	0	4.300	4.300	4.325	4.150	4.625	9,734,400	41,958,550	4.3103	2.131	2.131	2.143	2.056	2.292	19,645,954	2.1357	-7.53%
2006-04-21	0	4.650	4.625	4.675	4.475	4.800	8,659,701	40,115,041	4.6324	2.304	2.292	2.316	2.217	2.378	17,476,998	2.2953	-4.12%
2006-04-20	0	4.850	4.825	4.850	4.725	4.950	5,309,000	25,618,550	4.8255	2.403	2.391	2.403	2.341	2.453	10,714,617	2.3910	-3.00%
2006-04-19	0	5.000	4.950	5.000	4.950	5.200	2,442,900	12,439,658	5.0922	2.477	2.453	2.477	2.453	2.577	4,930,258	2.5231	-2.91%
2006-04-18	0	5.150	5.100	5.150	5.050	5.250	1,518,400	7,747,473	5.1024	2.552	2.527	2.552	2.502	2.601	3,064,433	2.5282	-0.96%
2006-04-13	0	5.200	5.150	5.200	4.975	5.250	4,829,462	24,841,841	5.1438	2.577	2.552	2.577	2.465	2.601	9,746,814	2.5487	4.52%
2006-04-12	0	4.975	4.950	5.050	4.950	5.100	4,994,577	25,122,106	5.0299	2.465	2.453	2.502	2.453	2.527	10,080,049	2.4923	-3.40%
2006-04-11	0	5.150	5.100	5.150	4.975	5.550	8,925,465	45,896,126	5.1422	2.552	2.527	2.552	2.465	2.750	18,013,362	2.5479	-8.04%
2006-04-10	0	5.600	5.550	5.600	5.300	6.000	185,812,100	953,598,030	5.1321	2.775	2.750	2.775	2.626	2.973	375,005,746	2.5429	2.75%
2006-04-07	1	-	-	-	-	-	0	0	-	2.700	-	-	-	-	0	-	0.00%
2006-04-06	1	-	-	-	-	-	0	0	-	2.700	-	-	-	-	0	-	0.00%
2006-04-04	0	5.450	5.400	5.450	5.200	5.500	4,050,700	21,722,085	5.3626	2.700	2.676	2.700	2.577	2.725	8,175,118	2.6571	3.81%
2006-04-03	0	5.250	5.200	5.250	5.000	5.300	6,925,700	35,919,600	5.1864	2.601	2.577	2.601	2.477	2.626	13,977,439	2.5698	-0.94%
2006-03-31	0	5.300	5.250	5.300	5.250	5.450	10,599,650	56,665,144	5.3459	2.626	2.601	2.626	2.601	2.700	21,392,200	2.6489	0.00%
2006-03-30	0	5.300	5.250	5.300	4.950	5.400	26,443,200	136,781,975	5.1727	2.626	2.601	2.626	2.453	2.676	53,367,633	2.5630	4.95%
2006-03-29	0	5.050	5.000	5.100	4.925	5.550	23,335,560	119,421,360	5.1176	2.502	2.477	2.527	2.440	2.750	47,095,798	2.5357	-5.61%
2006-03-28	0	5.350	5.300	5.350	4.725	5.400	29,553,450	151,068,965	5.1117	2.651	2.626	2.651	2.341	2.676	59,644,736	2.5328	13.83%
2006-03-27	0	4.700	4.700	4.725	4.400	4.775	15,826,400	73,618,115	4.6516	2.329	2.329	2.341	2.180	2.366	31,940,821	2.3048	6.82%
2006-03-24	0	4.400	4.350	4.400	4.000	4.450	22,241,950	94,355,780	4.2422	2.180	2.155	2.180	1.982	2.205	44,888,675	2.1020	10.00%
2006-03-23	0	4.000	4.000	4.025	3.900	4.050	14,720,500	58,596,793	3.9806	1.982	1.982	1.994	1.932	2.007	29,708,895	1.9724	3.23%
2006-03-22	0	3.875	3.900	3.925	3.500	4.000	15,800,360	60,725,965	3.8433	1.920	1.932	1.945	1.734	1.982	31,888,267	1.9043	8.39%
2006-03-21	0	3.575	3.550	3.575	3.525	3.600	2,177,050	7,732,453	3.5518	1.771	1.759	1.771	1.747	1.784	4,393,720	1.7599	0.00%
2006-03-20	0	3.575	3.550	3.600	3.400	3.650	11,685,654	41,530,375	3.5540	1.771	1.759	1.784	1.685	1.809	23,583,972	1.7610	5.15%
2006-03-17	0	3.400	3.400	3.425	3.275	3.450	11,643,003	38,398,355	3.2980	1.685	1.685	1.697	1.623	1.709	23,497,894	1.6341	4.62%
2006-03-16	0	3.250	3.250	3.275	3.175	3.275	2,102,425	6,757,336	3.2141	1.610	1.610	1.623	1.573	1.623	4,243,111	1.5925	1.56%
2006-03-15	0	3.200	3.175	3.200	3.150	3.225	1,332,200	4,253,495	3.1928	1.586	1.573	1.586	1.561	1.598	2,688,644	1.5820	0.79%
2006-03-14	0	3.175	3.175	3.250	3.100	3.225	1,253,500	3,945,513	3.1476	1.573	1.573	1.610	1.536	1.598	2,529,812	1.5596	1.60%
2006-03-13	0	3.125	3.100	3.150	3.000	3.125	1,184,900	3,669,870	3.0972	1.548	1.536	1.561	1.486	1.548	2,391,364	1.5346	1.63%
2006-03-10	0	3.075	3.050	3.100	3.050	3.125	777,800	2,389,860	3.0726	1.524	1.511	1.536	1.511	1.548	1,569,755	1.5224	-1.60%
2006-03-09	0	3.125	3.100	3.125	2.800	3.125	946,112	2,843,011	3.0049	1.548	1.536	1.548	1.387	1.548	1,909,442	1.4889	4.17%
2006-03-08	0	3.000	2.975	3.025	2.875	3.025	1,575,200	4,639,175	2.9451	1.486	1.474	1.499	1.425	1.499	3,179,067	1.4593	-0.83%
2006-03-07	0	3.025	3.025	3.050	3.025	3.175	2,517,290	7,769,154	3.0863	1.499	1.499	1.511	1.499	1.573	5,080,392	1.5292	-4.72%
2006-03-06	0	3.175	3.150	3.175	3.150	3.275	1,091,300	3,483,463	3.1920	1.573	1.561	1.573	1.561	1.623	2,202,460	1.5816	-3.05%
2006-03-03	0	3.275	3.275	3.300	3.200	3.300	1,613,910	5,244,003	3.2493	1.623	1.623	1.635	1.586	1.635	3,257,191	1.6100	1.55%
2006-03-02	0	3.225	3.225	3.250	3.175	3.250	1,074,000	3,449,375	3.2117	1.598	1.598	1.610	1.573	1.610	2,167,545	1.5914	1.57%
2006-03-01	0	3.175	3.150	3.175	3.150	3.200	1,484,300	4,703,460	3.1688	1.573	1.561	1.573	1.561	1.586	2,995,612	1.5701	0.00%
2006-02-28	0	3.175	3.175	3.200	3.150	3.200	1,514,800	4,829,390	3.1881	1.573	1.573	1.586	1.561	1.586	3,057,167	1.5797	-0.78%
2006-02-27	0	3.200	3.150	3.200	3.150	3.225	1,790,575	5,707,606	3.1876	1.586	1.561	1.586	1.561	1.598	3,613,736	1.5794	-0.78%
2006-02-24	0	3.225	3.175	3.225	3.150	3.225	2,048,275	6,548,709	3.1972	1.598	1.573	1.598	1.561	1.598	4,133,826	1.5842	-0.77%
2006-02-23	0	3.250	3.225	3.250	3.175	3.250	2,155,400	6,932,150	3.2162	1.610	1.598	1.610	1.573	1.610	4,350,026	1.5936	0.78%
2006-02-22	0	3.225	3.200	3.225	3.175	3.275	3,808,600	12,342,880	3.2408	1.598	1.586	1.598	1.573	1.623	7,686,512	1.6058	1.57%
2006-02-21	0	3.175	3.175	3.200	3.175	3.275	2,135,900	6,823,585	3.1947	1.573	1.573	1.586	1.573	1.623	4,310,671	1.5830	-2.31%
2006-02-20	0	3.250	3.250	3.275	3.225	3.275	21,718,125	66,586,444	3.0659	1.610	1.610	1.623	1.598	1.623	43,831,493	1.5191	-0.76%
2006-02-17	0	3.275	3.275	3.300	3.150	3.325	8,937,000	29,113,508	3.2576	1.623	1.623	1.635	1.561	1.648	18,036,642	1.6141	0.77%
2006-02-16	0	3.250	3.250	3.275	3.175	3.300	11,650,135	37,843,126	3.2483	1.610	1.610	1.623	1.573	1.635	23,512,288	1.6095	3.17%
2006-02-15	0	3.150	3.150	3.175	3.050	3.175	11,332,795	35,010,094	3.0893	1.561	1.561	1.573	1.511	1.573	22,871,833	1.5307	3.28%
2006-02-14	0	3.050	3.025	3.050	2.800	3.050	3,774,960	11,096,368	2.9395	1.511	1.499	1.511	1.387	1.511	7,618,620	1.4565	6.09%
2006-02-13	0	2.875	2.850	2.900	2.850	2.975	3,302,000	9,572,800	2.8991	1.425	1.412	1.437	1.412	1.474	6,664,092	1.4365	-2.54%
2006-02-10	0	2.950	2.950	2.975	2.700	3.000	15,379,800	44,046,633	2.8639	1.462	1.462	1.474	1.338	1.486	31,039,493	1.4191	9.26%
2006-02-09	0	2.700	2.700	2.725	2.600	2.725	3,179,300	8,498,730	2.6731	1.338	1.338	1.350	1.288	1.350	6,416,459	1.3245	4.85%
2006-02-08	0	2.575	2.575	2.625	2.550	2.675	964,100	2,493,598	2.5865	1.276	1.276	1.301	1.264	1.325	1,945,745	1.2816	-3.74%
2006-02-07	0	2.675	2.675	2.700	2.650	2.700	904,000	2,417,275	2.6740	1.325	1.325	1.338	1.313	1.338	1,824,452	1.3249	0.94%
2006-02-06	0	2.650	2.650	2.675	2.625	2.725	947,000	2,523,125	2.6643	1.313	1.313	1.325	1.301	1.350	1,911,234	1.3202	-1.85%
2006-02-03	0	2.700	2.675	2.725	2.675	2.725	1,433,500	3,875,313	2.7034	1.338	1.325	1.350	1.325	1.350	2,893,088	1.3395	-0.92%
2006-02-02	0	2.725	2.700	2.725	2.700	2.800	1,590,000	4,343,700	2.7319	1.350	1.338	1.350	1.338	1.387	3,208,936	1.3536	-1.80%
2006-02-01	0	2.775	2.750	2.775	2.650	2.775	1,100,000	3,018,675	2.7443	1.375	1.363	1.375	1.313	1.375	2,220,019	1.3598	2.78%
2006-01-27	0	2.700	2.675	2.725	2.675	2.725	1,051,000	2,835,350	2.6978	1.338	1.325	1.350	1.325	1.350	2,121,127	1.3367	0.93%
2006-01-26	0	2.675	2.650	2.700	2.600	2.700	1,001,700	2,657,418	2.6529	1.325	1.313	1.338	1.288	1.338	2,021,630	1.3145	1.90%
2006-01-25	0	2.625	2.625	2.650	2.600	2.775	4,489,100	12,153,188	2.7073	1.301	1.301	1.313	1.288	1.375	9,059,896	1.3414	-1.87%
2006-01-24	0	2.675	2.650	2.675	2.625	2.725	2,155,125	5,764,089	2.6746	1.325	1.313	1.325	1.301	1.350	4,349,471	1.3252	0.94%
2006-01-23	0	2.650	2.650	2.675	2.575	2.725	4,015,800	10,699,265	2.6643	1.313	1.313	1.325	1.276	1.350	8,104,682	1.3201	-0.93%
2006-01-20	0	2.675	2.625	2.675	2.500	2.675	2,566,500	6,644,480	2.5889	1.325	1.301	1.325	1.239	1.325	5,179,707	1.2828	3.88%
2006-01-19	0	2.575	2.550	2.575	2.450	2.575	2,385,000	6,001,625	2.5164	1.276	1.264	1.276	1.214	1.276	4,813,404	1.2469	6.19%
2006-01-18	0	2.425	2.425	2.450	2.400	2.450	604,450	1,475,446	2.4410	1.202	1.202	1.214	1.189	1.214	1,219,900	1.2095	-1.02%
2006-01-17	0	2.450	2.450	2.475	2.375	2.475	2,761,400	6,729,710	2.4371	1.214	1.214	1.226	1.177	1.226	5,573,054	1.2075	0.00%
2006-01-16	0	2.450	2.450	2.475	2.375	2.475	1,909,000	4,649,950	2.4358	1.214	1.214	1.226	1.177	1.226	3,852,741	1.2069	1.03%
2006-01-13	0	2.425	2.400	2.450	2.375	2.425	1,166,000	2,800,575	2.4019	1.202	1.189	1.214	1.177	1.202	2,353,220	1.1901	-1.02%
2006-01-12	0	2.450	2.425	2.475	2.375	2.450	1,290,800	3,140,410	2.4329	1.214	1.202	1.226	1.177	1.214	2,605,091	1.2055	1.03%
2006-01-11	0	2.425	2.400	2.425	2.400	2.475	1,790,000	4,367,775	2.4401	1.202	1.189	1.202	1.189	1.226	3,612,576	1.2090	-2.02%
2006-01-10	0	2.475	2.425	2.475	2.400	2.475	1,052,000	2,565,450	2.4386	1.226	1.202	1.226	1.189	1.226	2,123,145	1.2083	0.00%
2006-01-09	0	2.475	2.450	2.500	2.450	2.525	1,774,525	4,409,604	2.4849	1.226	1.214	1.239	1.214	1.251	3,581,344	1.2313	0.00%
2006-01-06	0	2.475	2.475	2.500	2.475	2.525	695,700	1,733,130	2.4912	1.226	1.226	1.239	1.226	1.251	1,404,061	1.2344	-2.94%
2006-01-05	0	2.550	2.550	2.575	2.525	2.575	1,530,000	3,898,050	2.5477	1.264	1.264	1.276	1.251	1.276	3,087,844	1.2624	0.99%
2006-01-04	0	2.525	2.525	2.550	2.475	2.550	3,835,584	9,630,925	2.5109	1.251	1.251	1.264	1.226	1.264	7,740,971	1.2441	2.02%
2006-01-03	0	2.475	2.475	2.500	2.375	2.500	1,722,900	4,205,995	2.4412	1.226	1.226	1.239	1.177	1.239	3,477,155	1.2096	3.12%
2005-12-30	0	2.400	2.350	2.400	2.350	2.425	1,811,600	4,323,290	2.3864	1.189	1.164	1.189	1.164	1.202	3,656,169	1.1825	2.13%
2005-12-29	0	2.350	2.300	2.350	2.300	2.375	763,500	1,778,058	2.3288	1.164	1.140	1.164	1.140	1.177	1,540,895	1.1539	2.17%
2005-12-28	0	2.300	2.275	2.300	2.275	2.325	267,000	614,250	2.3006	1.140	1.127	1.140	1.127	1.152	538,859	1.1399	-1.08%
2005-12-23	0	2.325	2.325	2.350	2.325	2.350	454,200	1,060,520	2.3349	1.152	1.152	1.164	1.152	1.164	916,666	1.1569	-1.06%
2005-12-22	0	2.350	2.325	2.350	2.325	2.375	1,457,000	3,418,075	2.3460	1.164	1.152	1.164	1.152	1.177	2,940,516	1.1624	0.00%
2005-12-21	0	2.350	2.325	2.350	2.275	2.350	1,274,440	2,949,057	2.3140	1.164	1.152	1.164	1.127	1.164	2,572,073	1.1466	2.17%
2005-12-20	0	2.300	2.275	2.300	2.225	2.400	5,576,500	12,672,608	2.2725	1.140	1.127	1.140	1.102	1.189	11,254,485	1.1260	-5.15%
2005-12-19	0	2.425	2.400	2.425	2.375	2.450	2,288,800	5,518,105	2.4109	1.202	1.189	1.202	1.177	1.214	4,619,253	1.1946	-1.02%
2005-12-16	0	2.450	2.425	2.450	2.400	2.575	3,157,448	7,730,342	2.4483	1.214	1.202	1.214	1.189	1.276	6,372,358	1.2131	-4.85%
2005-12-15	0	2.575	2.550	2.575	2.550	2.600	3,355,600	8,604,660	2.5643	1.276	1.264	1.276	1.264	1.288	6,772,268	1.2706	0.00%
2005-12-14	0	2.575	2.575	2.600	2.400	2.600	5,122,060	12,662,463	2.4721	1.276	1.276	1.288	1.189	1.288	10,337,335	1.2249	6.19%
2005-12-13	0	2.425	2.400	2.425	2.325	2.450	3,972,400	9,550,015	2.4041	1.202	1.189	1.202	1.152	1.214	8,017,093	1.1912	2.11%
2005-12-12	0	2.375	2.350	2.375	2.350	2.500	7,103,301	17,045,070	2.3996	1.177	1.164	1.177	1.164	1.239	14,335,873	1.1890	1.06%
2005-12-09	0	2.350	2.325	2.350	2.225	2.400	8,643,400	20,254,715	2.3434	1.164	1.152	1.164	1.102	1.189	17,444,099	1.1611	4.44%
2005-12-08	0	2.250	2.225	2.250	2.150	2.300	4,193,440	9,424,420	2.2474	1.115	1.102	1.115	1.065	1.140	8,463,195	1.1136	5.88%
2005-12-07	0	2.125	2.125	2.150	2.075	2.200	1,536,900	3,268,795	2.1269	1.053	1.053	1.065	1.028	1.090	3,101,770	1.0538	-1.16%
2005-12-06	0	2.150	2.125	2.175	2.100	2.175	1,388,900	2,967,150	2.1363	1.065	1.053	1.078	1.041	1.078	2,803,076	1.0585	1.18%
2005-12-05	0	2.125	2.125	2.150	2.125	2.175	763,900	1,649,993	2.1600	1.053	1.053	1.065	1.053	1.078	1,541,702	1.0702	-1.16%
2005-12-02	0	2.150	2.150	2.175	2.100	2.175	2,360,100	5,038,205	2.1347	1.065	1.065	1.078	1.041	1.078	4,763,151	1.0577	-1.15%
2005-12-01	0	2.175	2.150	2.175	2.100	2.200	2,781,100	5,972,455	2.1475	1.078	1.065	1.078	1.041	1.090	5,612,813	1.0641	2.35%
2005-11-30	0	2.125	2.100	2.125	2.050	2.150	3,616,000	7,685,825	2.1255	1.053	1.041	1.053	1.016	1.065	7,297,807	1.0532	2.41%
2005-11-29	0	2.075	2.050	2.100	2.000	2.075	1,742,400	3,567,119	2.0472	1.028	1.016	1.041	0.991	1.028	3,516,509	1.0144	1.22%
2005-11-28	0	2.050	2.050	2.075	2.025	2.100	1,149,000	2,362,600	2.0562	1.016	1.016	1.028	1.003	1.041	2,318,910	1.0188	-2.38%
2005-11-25	0	2.100	2.100	2.125	2.075	2.150	1,471,600	3,104,990	2.1099	1.041	1.041	1.053	1.028	1.065	2,969,981	1.0455	0.00%
2005-11-24	0	2.100	2.075	2.100	1.960	2.125	3,339,500	6,886,577	2.0622	1.041	1.028	1.041	0.971	1.053	6,739,775	1.0218	6.60%
2005-11-23	0	1.970	1.970	1.980	1.900	1.990	2,311,000	4,539,900	1.9645	0.976	0.976	0.981	0.941	0.986	4,664,057	0.9734	3.68%
2005-11-22	0	1.900	1.900	1.910	1.880	1.940	2,105,000	4,014,580	1.9072	0.941	0.941	0.946	0.932	0.961	4,248,308	0.9450	-2.06%
2005-11-21	0	1.940	1.920	1.940	1.810	1.940	6,990,960	13,146,287	1.8805	0.961	0.951	0.961	0.897	0.961	14,109,147	0.9318	8.99%
2005-11-18	0	1.780	1.770	1.780	1.750	1.790	17,162,500	30,074,111	1.7523	0.882	0.877	0.882	0.867	0.887	34,637,336	0.8683	1.71%
2005-11-17	0	1.750	1.730	1.760	1.730	1.750	617,000	1,078,590	1.7481	0.867	0.857	0.872	0.857	0.867	1,245,229	0.8662	0.57%
2005-11-16	0	1.740	1.730	1.740	1.710	1.760	908,600	1,580,668	1.7397	0.862	0.857	0.862	0.847	0.872	1,833,735	0.8620	1.16%
2005-11-15	0	1.720	1.710	1.730	1.710	1.730	545,000	939,545	1.7239	0.852	0.847	0.857	0.847	0.857	1,099,918	0.8542	0.58%
2005-11-14	0	1.710	1.710	1.720	1.710	1.750	1,004,700	1,727,377	1.7193	0.847	0.847	0.852	0.847	0.867	2,027,684	0.8519	-1.72%
2005-11-11	0	1.740	1.730	1.740	1.710	1.740	1,941,600	3,345,776	1.7232	0.862	0.857	0.862	0.847	0.862	3,918,535	0.8538	1.16%
2005-11-10	0	1.720	1.700	1.720	1.700	1.740	13,648,100	23,346,862	1.7106	0.852	0.842	0.852	0.842	0.862	27,544,578	0.8476	0.00%
2005-11-09	0	1.720	1.710	1.720	1.700	1.720	151,000	258,100	1.7093	0.852	0.847	0.852	0.842	0.852	304,748	0.8469	0.00%
2005-11-08	0	1.720	1.690	1.720	1.700	1.720	217,000	371,240	1.7108	0.852	0.837	0.852	0.842	0.852	437,949	0.8477	0.00%
2005-11-07	0	1.720	1.660	1.720	1.670	1.720	174,000	291,850	1.6773	0.852	0.823	0.852	0.827	0.852	351,167	0.8311	0.58%
2005-11-04	0	1.710	1.700	1.720	1.710	1.720	471,000	809,270	1.7182	0.847	0.842	0.852	0.847	0.852	950,572	0.8514	0.59%
2005-11-03	0	1.700	1.700	1.710	1.700	1.720	290,000	496,100	1.7107	0.842	0.842	0.847	0.842	0.852	585,278	0.8476	-1.16%
2005-11-02	0	1.720	1.710	1.720	1.710	1.720	68,000	116,840	1.7182	0.852	0.847	0.852	0.847	0.852	137,238	0.8514	1.18%
2005-11-01	0	1.700	1.700	1.710	1.690	1.720	179,000	305,940	1.7092	0.842	0.842	0.847	0.837	0.852	361,258	0.8469	0.59%
2005-10-31	0	1.690	1.680	1.700	1.680	1.700	34,000	57,650	1.6956	0.837	0.832	0.842	0.832	0.842	68,619	0.8401	-0.59%
2005-10-28	0	1.700	1.700	1.720	1.650	1.700	501,000	842,010	1.6807	0.842	0.842	0.852	0.818	0.842	1,011,118	0.8328	-0.58%
2005-10-27	0	1.710	1.700	1.710	1.690	1.740	543,000	928,150	1.7093	0.847	0.842	0.847	0.837	0.862	1,095,882	0.8469	-1.16%
2005-10-26	0	1.730	1.720	1.730	1.720	1.740	1,414,000	2,457,400	1.7379	0.857	0.852	0.857	0.852	0.862	2,853,733	0.8611	-0.57%
2005-10-25	0	1.740	1.730	1.760	1.700	1.760	1,687,000	2,931,280	1.7376	0.862	0.857	0.872	0.842	0.872	3,404,701	0.8610	1.75%
2005-10-24	0	1.710	1.710	1.720	1.690	1.710	533,000	907,680	1.7030	0.847	0.847	0.852	0.837	0.847	1,075,700	0.8438	-0.58%
2005-10-21	0	1.720	1.710	1.720	1.700	1.750	1,365,000	2,368,670	1.7353	0.852	0.847	0.852	0.842	0.867	2,754,841	0.8598	-2.82%
2005-10-20	0	1.770	1.740	1.770	1.730	1.780	207,000	362,810	1.7527	0.877	0.862	0.877	0.857	0.882	417,767	0.8685	-0.56%
2005-10-19	0	1.780	1.710	1.780	1.720	1.780	201,000	352,110	1.7518	0.882	0.847	0.882	0.852	0.882	405,658	0.8680	1.14%
2005-10-18	0	1.760	1.760	1.770	1.750	1.790	151,000	265,950	1.7613	0.872	0.872	0.877	0.867	0.887	304,748	0.8727	-1.68%
2005-10-17	0	1.790	1.780	1.790	1.750	1.790	564,400	1,004,152	1.7791	0.887	0.882	0.887	0.867	0.887	1,139,071	0.8816	1.13%
2005-10-14	0	1.770	1.740	1.770	1.740	1.770	302,000	529,920	1.7547	0.877	0.862	0.877	0.862	0.877	609,496	0.8694	-0.56%
2005-10-13	0	1.780	1.780	1.790	1.770	1.800	1,362,000	2,435,220	1.7880	0.882	0.882	0.887	0.877	0.892	2,748,787	0.8859	-0.56%
2005-10-12	0	1.790	1.770	1.790	1.770	1.800	1,215,300	2,173,866	1.7887	0.887	0.877	0.887	0.877	0.892	2,452,717	0.8863	-0.56%
2005-10-10	0	1.800	1.790	1.810	1.800	1.830	735,000	1,332,855	1.8134	0.892	0.887	0.897	0.892	0.907	1,483,376	0.8985	-1.64%
2005-10-07	0	1.830	1.820	1.830	1.820	1.830	658,300	1,202,264	1.8263	0.907	0.902	0.907	0.902	0.907	1,328,580	0.9049	0.55%
2005-10-06	0	1.820	1.810	1.850	1.820	1.850	2,050,000	3,734,500	1.8217	0.902	0.897	0.917	0.902	0.917	4,137,307	0.9026	-2.67%
2005-10-05	0	1.870	1.830	1.870	1.800	1.870	1,193,000	2,181,720	1.8288	0.927	0.907	0.927	0.892	0.927	2,407,711	0.9061	1.63%
2005-10-04	0	1.840	1.830	1.850	1.800	1.850	1,105,000	2,033,860	1.8406	0.912	0.907	0.917	0.892	0.917	2,230,110	0.9120	-1.08%
2005-10-03	0	1.860	1.850	1.860	1.840	1.860	732,000	1,359,190	1.8568	0.922	0.917	0.922	0.912	0.922	1,477,321	0.9200	0.54%
2005-09-30	0	1.850	1.850	1.860	1.830	1.870	1,704,100	3,152,229	1.8498	0.917	0.917	0.922	0.907	0.927	3,439,212	0.9166	0.00%
2005-09-29	0	1.850	1.840	1.850	1.820	1.870	2,067,000	3,838,890	1.8572	0.917	0.912	0.917	0.902	0.927	4,171,617	0.9202	1.65%
2005-09-28	0	1.820	1.800	1.820	1.800	1.820	991,200	1,786,306	1.8022	0.902	0.892	0.902	0.892	0.902	2,000,439	0.8930	1.11%
2005-09-27	0	1.800	1.800	1.820	1.790	1.810	575,000	1,035,960	1.8017	0.892	0.892	0.902	0.887	0.897	1,160,464	0.8927	-1.10%
2005-09-26	0	1.820	1.790	1.820	1.790	1.820	657,500	1,186,102	1.8040	0.902	0.887	0.902	0.887	0.902	1,326,966	0.8938	0.00%
2005-09-23	0	1.820	1.810	1.840	1.810	1.840	786,000	1,430,870	1.8204	0.902	0.897	0.912	0.897	0.912	1,586,304	0.9020	-1.62%
2005-09-22	0	1.850	1.830	1.850	1.830	1.860	768,000	1,418,150	1.8465	0.917	0.907	0.917	0.907	0.922	1,549,977	0.9149	-0.54%
2005-09-21	0	1.860	1.850	1.870	1.820	1.860	1,104,000	2,030,130	1.8389	0.922	0.917	0.927	0.902	0.922	2,228,091	0.9112	0.54%
2005-09-20	0	1.850	1.840	1.850	1.800	1.850	1,414,800	2,565,826	1.8136	0.917	0.912	0.917	0.892	0.917	2,855,348	0.8986	2.78%
2005-09-16	0	1.800	1.800	1.820	1.780	1.810	773,000	1,388,710	1.7965	0.892	0.892	0.902	0.882	0.897	1,560,068	0.8902	-0.55%
2005-09-15	0	1.810	1.790	1.820	1.780	1.810	288,300	520,882	1.8067	0.897	0.887	0.902	0.882	0.897	581,847	0.8952	0.56%
2005-09-14	0	1.800	1.780	1.810	1.780	1.800	60,600	108,024	1.7826	0.892	0.882	0.897	0.882	0.892	122,303	0.8833	0.56%
2005-09-13	0	1.790	1.780	1.800	1.790	1.800	96,500	172,865	1.7913	0.887	0.882	0.892	0.887	0.892	194,756	0.8876	-1.10%
2005-09-12	0	1.810	1.790	1.810	1.790	1.810	89,000	160,070	1.7985	0.897	0.887	0.897	0.887	0.897	179,620	0.8912	0.56%
2005-09-09	0	1.800	1.780	1.810	1.780	1.800	72,000	129,420	1.7975	0.892	0.882	0.897	0.882	0.892	145,310	0.8906	0.00%
2005-09-08	0	1.800	1.790	1.810	1.780	1.800	103,500	185,805	1.7952	0.892	0.887	0.897	0.882	0.892	208,884	0.8895	0.56%
2005-09-07	0	1.790	1.790	1.810	1.790	1.810	390,000	702,630	1.8016	0.887	0.887	0.897	0.887	0.897	787,098	0.8927	-1.10%
2005-09-06	0	1.810	1.780	1.810	1.780	1.810	528,400	951,150	1.8001	0.897	0.882	0.897	0.882	0.897	1,066,416	0.8919	0.00%
2005-09-05	0	1.810	1.800	1.820	1.800	1.810	146,000	263,786	1.8068	0.897	0.892	0.902	0.892	0.897	294,657	0.8952	0.56%
2005-09-02	0	1.800	1.800	1.840	1.800	1.810	100,000	180,610	1.8061	0.892	0.892	0.912	0.892	0.897	201,820	0.8949	-0.55%
2005-09-01	0	1.810	1.810	1.820	1.800	1.830	757,400	1,374,908	1.8153	0.897	0.897	0.902	0.892	0.907	1,528,584	0.8995	0.00%
2005-08-31	0	1.810	1.810	1.820	1.800	1.820	57,000	103,050	1.8079	0.897	0.897	0.902	0.892	0.902	115,037	0.8958	0.00%
2005-08-30	0	1.810	1.800	1.820	1.810	1.840	405,125	737,573	1.8206	0.897	0.892	0.902	0.897	0.912	817,623	0.9021	-0.55%
2005-08-29	0	1.820	1.800	1.820	1.790	1.820	113,000	203,450	1.8004	0.902	0.892	0.902	0.887	0.902	228,056	0.8921	0.00%
2005-08-26	0	1.820	1.820	1.850	1.790	1.810	66,000	118,760	1.7994	0.902	0.902	0.917	0.887	0.897	133,201	0.8916	1.68%
2005-08-25	0	1.790	1.790	1.810	1.790	1.790	5,000	8,950	1.7900	0.887	0.887	0.897	0.887	0.887	10,091	0.8869	-1.10%
2005-08-24	0	1.810	1.800	1.820	1.810	1.810	60,000	108,600	1.8100	0.897	0.892	0.902	0.897	0.897	121,092	0.8968	-0.55%
2005-08-23	0	1.820	1.820	1.830	1.820	1.830	88,000	160,470	1.8235	0.902	0.902	0.907	0.902	0.907	177,601	0.9035	-0.55%
2005-08-22	0	1.830	1.820	1.840	1.800	1.830	104,800	190,414	1.8169	0.907	0.902	0.912	0.892	0.907	211,507	0.9003	0.55%
2005-08-19	0	1.820	1.800	1.830	1.800	1.820	337,900	608,524	1.8009	0.902	0.892	0.907	0.892	0.902	681,949	0.8923	0.55%
2005-08-18	0	1.810	1.810	1.830	1.810	1.830	479,000	870,880	1.8181	0.897	0.897	0.907	0.897	0.907	966,717	0.9009	-1.09%
2005-08-17	0	1.830	1.800	1.830	1.800	1.830	197,000	355,640	1.8053	0.907	0.892	0.907	0.892	0.907	397,585	0.8945	0.55%
2005-08-16	0	1.820	1.820	1.840	1.800	1.810	77,000	139,250	1.8084	0.902	0.902	0.912	0.892	0.897	155,401	0.8961	0.55%
2005-08-15	0	1.810	1.810	1.850	1.800	1.820	167,000	302,360	1.8105	0.897	0.897	0.917	0.892	0.902	337,039	0.8971	-0.55%
2005-08-12	0	1.820	1.820	1.850	1.820	1.870	400,700	742,486	1.8530	0.902	0.902	0.917	0.902	0.927	808,692	0.9181	-1.62%
2005-08-11	0	1.850	1.850	1.860	1.850	1.860	501,000	927,000	1.8503	0.917	0.917	0.922	0.917	0.922	1,011,118	0.9168	0.00%
2005-08-10	0	1.850	1.850	1.870	1.850	1.860	769,000	1,429,250	1.8586	0.917	0.917	0.927	0.917	0.922	1,551,995	0.9209	-0.54%
2005-08-09	0	1.860	1.850	1.860	1.850	1.860	710,000	1,318,770	1.8574	0.922	0.917	0.922	0.917	0.922	1,432,921	0.9203	0.00%
2005-08-08	0	1.860	1.850	1.860	1.850	1.910	1,526,000	2,840,980	1.8617	0.922	0.917	0.922	0.917	0.946	3,079,771	0.9225	-0.53%
2005-08-05	0	1.870	1.860	1.880	1.860	1.890	411,000	769,440	1.8721	0.927	0.922	0.932	0.922	0.936	829,480	0.9276	0.54%
2005-08-04	0	1.860	1.850	1.860	1.860	1.870	647,640	1,204,828	1.8603	0.922	0.917	0.922	0.922	0.927	1,307,066	0.9218	-0.53%
2005-08-03	0	1.870	1.860	1.870	1.860	1.890	2,050,700	3,833,677	1.8694	0.927	0.922	0.927	0.922	0.936	4,138,720	0.9263	0.54%
2005-08-02	0	1.860	1.850	1.870	1.860	1.880	2,574,000	4,807,670	1.8678	0.922	0.917	0.927	0.922	0.932	5,194,844	0.9255	0.00%
2005-08-01	0	1.860	1.840	1.860	1.840	1.860	351,200	652,692	1.8585	0.922	0.912	0.922	0.912	0.922	708,791	0.9209	0.00%
2005-07-29	0	1.860	1.850	1.860	1.850	1.870	479,000	891,080	1.8603	0.922	0.917	0.922	0.917	0.927	966,717	0.9218	-0.53%
2005-07-28	0	1.870	1.860	1.870	1.850	1.880	580,000	1,085,030	1.8707	0.927	0.922	0.927	0.917	0.932	1,170,555	0.9269	0.54%
2005-07-27	0	1.860	1.850	1.860	1.850	1.900	719,000	1,346,500	1.8727	0.922	0.917	0.922	0.917	0.941	1,451,085	0.9279	-1.59%
2005-07-26	0	1.890	1.860	1.890	1.860	1.890	444,400	833,932	1.8765	0.936	0.922	0.936	0.922	0.936	896,888	0.9298	-0.53%
2005-07-25	0	1.900	1.880	1.900	1.880	1.950	750,500	1,431,040	1.9068	0.941	0.932	0.941	0.932	0.966	1,514,658	0.9448	-1.04%
2005-07-22	0	1.920	1.890	1.920	1.890	1.940	1,195,000	2,280,910	1.9087	0.951	0.936	0.951	0.936	0.961	2,411,747	0.9457	1.59%
2005-07-21	0	1.890	1.870	1.890	1.860	1.890	106,200	199,622	1.8797	0.936	0.927	0.936	0.922	0.936	214,333	0.9314	-0.53%
2005-07-20	0	1.900	1.880	1.900	1.880	1.950	546,000	1,037,550	1.9003	0.941	0.932	0.941	0.932	0.966	1,101,937	0.9416	1.06%
2005-07-19	0	1.880	1.850	1.890	1.850	1.890	87,250	163,243	1.8710	0.932	0.917	0.936	0.917	0.936	176,088	0.9271	1.62%
2005-07-18	0	1.850	1.850	1.890	1.840	1.860	26,000	48,010	1.8465	0.917	0.917	0.936	0.912	0.922	52,473	0.9149	-2.12%
2005-07-15	0	1.890	1.860	1.890	1.850	1.890	191,250	358,535	1.8747	0.936	0.922	0.936	0.917	0.936	385,981	0.9289	0.53%
2005-07-14	0	1.880	1.850	1.880	1.820	1.880	516,200	953,680	1.8475	0.932	0.917	0.932	0.902	0.932	1,041,794	0.9154	1.08%
2005-07-13	0	1.860	1.830	1.860	1.750	1.860	322,000	589,540	1.8309	0.922	0.907	0.922	0.867	0.922	649,860	0.9072	1.09%
2005-07-12	0	1.840	1.830	1.840	1.830	1.880	1,847,000	3,422,430	1.8530	0.912	0.907	0.912	0.907	0.932	3,727,613	0.9181	-1.60%
2005-07-11	0	1.870	1.870	1.880	1.850	1.900	1,084,000	2,053,040	1.8939	0.927	0.927	0.932	0.917	0.941	2,187,727	0.9384	-1.06%
2005-07-08	0	1.890	1.870	1.890	1.880	1.940	978,000	1,856,200	1.8980	0.936	0.927	0.936	0.932	0.961	1,973,798	0.9404	-3.08%
2005-07-07	0	1.950	1.910	1.950	1.950	1.980	79,000	154,290	1.9530	0.966	0.946	0.966	0.966	0.981	159,438	0.9677	-1.52%
2005-07-06	0	1.980	1.950	1.980	1.950	2.000	25,000	49,440	1.9776	0.981	0.966	0.981	0.966	0.991	50,455	0.9799	1.54%
2005-07-05	0	1.950	1.950	1.960	1.890	1.890	1,500	2,810	1.8733	0.966	0.966	0.971	0.936	0.936	3,027	0.9282	-1.02%
2005-07-04	0	1.970	-	1.990	1.970	1.990	207,000	410,860	1.9848	0.976	-	0.986	0.976	0.986	417,767	0.9835	-1.50%
2005-06-30	0	2.000	1.980	2.000	1.980	2.000	780,000	1,557,080	1.9963	0.991	0.981	0.991	0.981	0.991	1,574,195	0.9891	0.00%
2005-06-29	0	2.000	1.980	2.000	2.000	2.000	49,000	98,000	2.0000	0.991	0.981	0.991	0.991	0.991	98,892	0.9910	-1.23%
2005-06-28	0	2.025	2.000	2.025	2.000	2.025	467,000	941,850	2.0168	1.003	0.991	1.003	0.991	1.003	942,499	0.9993	1.25%
2005-06-27	0	2.000	2.000	2.025	1.980	2.050	172,300	346,039	2.0084	0.991	0.991	1.003	0.981	1.016	347,736	0.9951	0.00%
2005-06-24	0	2.000	2.000	2.025	1.980	2.025	87,500	174,240	1.9913	0.991	0.991	1.003	0.981	1.003	176,592	0.9867	1.01%
2005-06-23	0	1.980	1.980	2.025	1.980	2.000	308,000	611,380	1.9850	0.981	0.981	1.003	0.981	0.991	621,605	0.9836	0.00%
2005-06-22	0	1.980	1.980	1.990	1.970	1.990	152,500	302,770	1.9854	0.981	0.981	0.986	0.976	0.986	307,775	0.9837	0.51%
2005-06-21	0	1.970	1.960	1.980	1.960	1.970	1,241,000	2,432,960	1.9605	0.976	0.971	0.981	0.971	0.976	2,504,585	0.9714	-0.51%
2005-06-20	0	1.980	1.970	1.980	1.960	1.980	280,000	551,570	1.9699	0.981	0.976	0.981	0.971	0.981	565,096	0.9761	0.00%
2005-06-17	0	1.980	1.980	1.990	1.980	1.980	435,000	861,300	1.9800	0.981	0.981	0.986	0.981	0.981	877,916	0.9811	0.00%
2005-06-16	0	1.980	1.980	2.000	1.970	2.000	377,000	746,570	1.9803	0.981	0.981	0.991	0.976	0.991	760,861	0.9812	0.51%
2005-06-15	0	1.970	1.960	1.970	1.940	1.970	230,000	450,920	1.9605	0.976	0.971	0.976	0.961	0.976	464,186	0.9714	1.03%
2005-06-14	0	1.950	1.940	1.950	1.940	1.960	393,000	766,010	1.9491	0.966	0.961	0.966	0.961	0.971	793,152	0.9658	-0.51%
2005-06-13	0	1.960	1.950	1.990	1.950	2.050	263,000	518,740	1.9724	0.971	0.966	0.986	0.966	1.016	530,786	0.9773	-3.21%
2005-06-10	0	2.025	2.025	2.050	1.940	2.025	534,000	1,059,035	1.9832	1.003	1.003	1.016	0.961	1.003	1,077,718	0.9827	6.02%
2005-06-09	0	1.910	1.910	1.940	1.910	1.920	82,000	156,890	1.9133	0.946	0.946	0.961	0.946	0.951	165,492	0.9480	0.00%
2005-06-08	0	1.910	1.910	1.920	1.900	1.920	461,275	881,595	1.9112	0.946	0.946	0.951	0.941	0.951	930,945	0.9470	0.00%
2005-06-07	0	1.910	1.900	1.920	1.900	1.930	534,800	1,022,758	1.9124	0.946	0.941	0.951	0.941	0.956	1,079,333	0.9476	0.00%
2005-06-06	0	1.910	1.910	1.950	1.890	1.910	548,200	1,041,112	1.8991	0.946	0.946	0.966	0.936	0.946	1,106,377	0.9410	1.06%
2005-06-03	0	1.890	1.890	1.930	1.890	1.900	337,000	637,260	1.8910	0.936	0.936	0.956	0.936	0.941	680,133	0.9370	-1.05%
2005-06-02	0	1.910	1.910	1.930	1.900	1.940	91,000	175,430	1.9278	0.946	0.946	0.956	0.941	0.961	183,656	0.9552	-1.04%
2005-06-01	0	1.930	1.900	1.950	1.900	1.930	57,000	108,900	1.9105	0.956	0.941	0.966	0.941	0.956	115,037	0.9466	-1.03%
2005-05-31	0	1.950	1.900	1.960	1.900	1.960	290,000	560,070	1.9313	0.966	0.941	0.971	0.941	0.971	585,278	0.9569	1.56%
2005-05-30	0	1.920	1.900	1.920	1.860	1.930	203,500	384,825	1.8910	0.951	0.941	0.951	0.922	0.956	410,703	0.9370	1.59%
2005-05-27	0	1.890	1.860	1.900	1.860	1.890	32,000	59,820	1.8694	0.936	0.922	0.941	0.922	0.936	64,582	0.9263	-0.53%
2005-05-26	0	1.900	1.860	1.900	1.860	1.900	111,000	208,520	1.8786	0.941	0.922	0.941	0.922	0.941	224,020	0.9308	1.06%
2005-05-25	0	1.880	1.880	1.920	1.880	1.900	219,000	414,800	1.8941	0.932	0.932	0.951	0.932	0.941	441,986	0.9385	-2.08%
2005-05-24	0	1.920	1.900	1.930	1.900	1.920	110,500	211,110	1.9105	0.951	0.941	0.956	0.941	0.951	223,011	0.9466	0.52%
2005-05-23	0	1.910	1.910	1.930	1.900	1.930	2,008,400	3,819,754	1.9019	0.946	0.946	0.956	0.941	0.956	4,053,350	0.9424	0.53%
2005-05-20	0	1.900	1.900	1.980	1.840	1.900	249,000	468,770	1.8826	0.941	0.941	0.981	0.912	0.941	502,531	0.9328	2.15%
2005-05-19	0	1.860	1.860	1.870	1.850	1.880	207,000	388,740	1.8780	0.922	0.922	0.927	0.917	0.932	417,767	0.9305	-1.06%
2005-05-18	0	1.880	1.850	1.880	1.840	1.880	211,800	394,678	1.8634	0.932	0.917	0.932	0.912	0.932	427,454	0.9233	0.53%
2005-05-17	0	1.870	1.840	1.870	1.840	1.880	211,142	391,120	1.8524	0.927	0.912	0.927	0.912	0.932	426,127	0.9178	-0.53%
2005-05-13	0	1.880	1.880	1.900	1.850	1.900	418,000	788,500	1.8864	0.932	0.932	0.941	0.917	0.941	843,607	0.9347	-0.53%
2005-05-12	0	1.890	1.890	1.900	1.890	1.940	247,000	472,040	1.9111	0.936	0.936	0.941	0.936	0.961	498,495	0.9469	-2.58%
2005-05-11	0	1.940	1.930	1.960	1.930	1.940	51,000	98,840	1.9380	0.961	0.956	0.971	0.956	0.961	102,928	0.9603	0.00%
2005-05-10	0	1.940	1.940	1.950	1.940	2.000	369,550	724,372	1.9601	0.961	0.961	0.966	0.961	0.991	745,825	0.9712	-2.02%
2005-05-09	0	1.980	1.960	1.980	1.970	2.000	1,509,350	2,980,866	1.9749	0.981	0.971	0.981	0.976	0.991	3,046,168	0.9786	-1.00%
2005-05-06	0	2.000	2.000	2.025	1.990	2.050	1,060,800	2,126,185	2.0043	0.991	0.991	1.003	0.986	1.016	2,140,905	0.9931	0.50%
2005-05-05	0	1.990	1.980	1.990	1.980	1.990	330,000	653,700	1.9809	0.986	0.981	0.986	0.981	0.986	666,006	0.9815	1.02%
2005-05-04	0	1.970	1.960	1.980	1.970	1.980	180,000	355,700	1.9761	0.976	0.971	0.981	0.976	0.981	363,276	0.9791	-0.51%
2005-05-03	0	1.980	1.980	2.000	1.980	1.980	93,000	184,140	1.9800	0.981	0.981	0.991	0.981	0.981	187,692	0.9811	-0.50%
2005-04-29	0	1.990	1.960	1.990	1.970	1.990	730,000	1,444,140	1.9783	0.986	0.971	0.986	0.976	0.986	1,473,285	0.9802	0.51%
2005-04-28	0	1.980	1.970	1.980	1.960	1.990	370,000	731,170	1.9761	0.981	0.976	0.981	0.971	0.986	746,734	0.9792	0.00%
2005-04-27	0	1.980	1.970	1.980	1.980	1.990	239,600	475,302	1.9837	0.981	0.976	0.981	0.981	0.986	483,560	0.9829	0.51%
2005-04-26	0	1.970	1.970	1.980	1.960	1.980	172,200	339,526	1.9717	0.976	0.976	0.981	0.971	0.981	347,534	0.9770	-1.01%
2005-04-25	0	1.990	1.960	1.990	1.950	2.025	388,200	775,460	1.9976	0.986	0.971	0.986	0.966	1.003	783,465	0.9898	-0.50%
2005-04-22	0	2.000	2.000	2.100	1.950	2.000	577,000	1,140,070	1.9759	0.991	0.991	1.041	0.966	0.991	1,164,501	0.9790	0.50%
2005-04-21	0	1.990	1.990	2.000	1.960	1.990	302,000	597,830	1.9796	0.986	0.986	0.991	0.971	0.986	609,496	0.9809	-0.50%
2005-04-20	0	2.000	2.000	2.025	2.000	2.000	93,000	186,000	2.0000	0.991	0.991	1.003	0.991	0.991	187,692	0.9910	-1.23%
2005-04-19	0	2.025	2.025	2.050	1.970	2.025	342,800	689,663	2.0119	1.003	1.003	1.016	0.976	1.003	691,839	0.9969	3.32%
2005-04-18	0	1.960	1.960	1.970	1.950	2.000	204,000	400,840	1.9649	0.971	0.971	0.976	0.966	0.991	411,713	0.9736	-3.21%
2005-04-15	0	2.025	2.025	2.075	2.025	2.050	294,000	597,325	2.0317	1.003	1.003	1.028	1.003	1.016	593,350	1.0067	-2.41%
2005-04-14	0	2.075	2.050	2.075	2.075	2.075	22,500	46,630	2.0724	1.028	1.016	1.028	1.028	1.028	45,409	1.0269	0.00%
2005-04-13	0	2.075	2.050	2.075	2.050	2.075	245,200	503,440	2.0532	1.028	1.016	1.028	1.016	1.028	494,862	1.0173	1.22%
2005-04-12	0	2.050	2.050	2.075	2.050	2.100	211,000	435,375	2.0634	1.016	1.016	1.028	1.016	1.041	425,840	1.0224	-2.38%
2005-04-11	0	2.100	2.100	2.125	2.050	2.100	411,300	850,863	2.0687	1.041	1.041	1.053	1.016	1.041	830,085	1.0250	1.20%
2005-04-08	0	2.075	2.075	2.175	2.075	2.250	73,000	161,850	2.2171	1.028	1.028	1.078	1.028	1.115	147,329	1.0986	0.00%
2005-04-07	0	2.075	2.050	2.100	2.000	2.075	118,700	243,622	2.0524	1.028	1.016	1.041	0.991	1.028	239,560	1.0170	0.00%
2005-04-06	0	2.075	2.075	2.150	2.075	2.100	84,500	176,375	2.0873	1.028	1.028	1.065	1.028	1.041	170,538	1.0342	0.00%
2005-04-04	0	2.075	2.075	2.100	2.075	2.150	341,100	717,109	2.1023	1.028	1.028	1.041	1.028	1.065	688,408	1.0417	-3.49%
2005-04-01	0	2.150	2.125	2.150	2.100	2.150	137,100	291,575	2.1267	1.065	1.053	1.065	1.041	1.065	276,695	1.0538	-1.15%
2005-03-31	0	2.175	2.150	2.225	2.125	2.200	528,200	1,146,585	2.1707	1.078	1.065	1.102	1.053	1.090	1,066,013	1.0756	1.16%
2005-03-30	0	2.150	2.125	2.150	2.100	2.175	427,500	915,300	2.1411	1.065	1.053	1.065	1.041	1.078	862,780	1.0609	1.18%
2005-03-29	0	2.125	2.100	2.125	2.100	2.125	215,000	453,050	2.1072	1.053	1.041	1.053	1.041	1.053	433,913	1.0441	-1.16%
2005-03-24	0	2.150	2.150	2.175	2.100	2.150	154,000	328,425	2.1326	1.065	1.065	1.078	1.041	1.065	310,803	1.0567	4.88%
2005-03-23	0	2.050	2.050	2.100	2.000	2.150	251,000	518,725	2.0666	1.016	1.016	1.041	0.991	1.065	506,568	1.0240	-3.53%
2005-03-22	0	2.125	2.125	2.150	2.125	2.200	225,400	484,185	2.1481	1.053	1.053	1.065	1.053	1.090	454,902	1.0644	-2.30%
2005-03-21	0	2.175	2.175	2.200	2.150	2.200	92,600	201,080	2.1715	1.078	1.078	1.090	1.065	1.090	186,885	1.0760	0.00%
2005-03-18	0	2.175	2.175	2.225	2.175	2.225	151,400	332,425	2.1957	1.078	1.078	1.102	1.078	1.102	305,555	1.0879	-1.14%
2005-03-17	0	2.200	2.200	2.225	2.175	2.225	118,750	262,375	2.2095	1.090	1.090	1.102	1.078	1.102	239,661	1.0948	0.00%
2005-03-16	0	2.200	2.200	2.250	2.025	2.225	319,000	699,825	2.1938	1.090	1.090	1.115	1.003	1.102	643,805	1.0870	-1.12%
2005-03-15	0	2.225	2.200	2.250	2.225	2.250	333,000	746,350	2.2413	1.102	1.090	1.115	1.102	1.115	672,060	1.1105	-2.20%
2005-03-14	0	2.275	2.250	2.300	2.250	2.275	64,000	144,075	2.2512	1.127	1.115	1.140	1.115	1.127	129,165	1.1154	-1.09%
2005-03-11	0	2.300	2.275	2.325	2.300	2.300	318,500	732,450	2.2997	1.140	1.127	1.152	1.140	1.140	642,796	1.1395	0.00%
2005-03-10	0	2.300	2.275	2.325	2.300	2.300	220,000	506,000	2.3000	1.140	1.127	1.152	1.140	1.140	444,004	1.1396	0.00%
2005-03-09	0	2.300	2.300	2.325	2.300	2.325	100,200	230,890	2.3043	1.140	1.140	1.152	1.140	1.152	202,224	1.1418	0.00%
2005-03-08	0	2.300	2.250	2.325	2.225	2.325	500,000	1,145,875	2.2918	1.140	1.115	1.152	1.102	1.152	1,009,099	1.1355	2.22%
2005-03-07	0	2.250	2.225	2.250	2.200	2.300	481,000	1,073,375	2.2315	1.115	1.102	1.115	1.090	1.140	970,754	1.1057	-1.10%
2005-03-04	0	2.275	2.250	2.300	2.275	2.350	358,000	829,525	2.3171	1.127	1.115	1.140	1.127	1.164	722,515	1.1481	-2.15%
2005-03-03	0	2.325	2.325	2.350	2.300	2.325	245,000	568,025	2.3185	1.152	1.152	1.164	1.140	1.152	494,459	1.1488	0.00%
2005-03-02	0	2.325	2.300	2.350	2.325	2.350	428,000	997,425	2.3304	1.152	1.140	1.164	1.152	1.164	863,789	1.1547	-3.13%
2005-03-01	0	2.400	2.375	2.400	2.325	2.400	1,013,000	2,405,875	2.3750	1.189	1.177	1.189	1.152	1.189	2,044,435	1.1768	-1.03%
2005-02-28	0	2.425	2.400	2.425	2.400	2.450	630,000	1,530,750	2.4298	1.202	1.189	1.202	1.189	1.214	1,271,465	1.2039	0.00%
2005-02-25	0	2.425	2.425	2.450	2.425	2.500	845,800	2,076,135	2.4546	1.202	1.202	1.214	1.202	1.239	1,706,992	1.2163	-1.02%
2005-02-24	0	2.450	2.425	2.475	2.425	2.475	890,700	2,170,303	2.4366	1.214	1.202	1.226	1.202	1.226	1,797,610	1.2073	1.03%
2005-02-23	0	2.425	2.425	2.450	2.375	2.450	698,600	1,681,040	2.4063	1.202	1.202	1.214	1.177	1.214	1,409,914	1.1923	2.11%
2005-02-22	0	2.375	2.375	2.425	2.375	2.425	428,100	1,023,313	2.3904	1.177	1.177	1.202	1.177	1.202	863,991	1.1844	0.00%
2005-02-21	0	2.375	2.375	2.400	2.350	2.450	706,000	1,688,328	2.3914	1.177	1.177	1.189	1.164	1.214	1,424,848	1.1849	-2.06%
2005-02-18	0	2.425	2.425	2.450	2.400	2.425	510,300	1,234,190	2.4186	1.202	1.202	1.214	1.189	1.202	1,029,887	1.1984	-1.02%
2005-02-17	0	2.450	2.425	2.450	2.425	2.475	858,000	2,098,850	2.4462	1.214	1.202	1.214	1.202	1.226	1,731,615	1.2121	-1.01%
2005-02-16	0	2.475	2.450	2.475	2.400	2.475	4,929,708	12,073,968	2.4492	1.226	1.214	1.226	1.189	1.226	9,949,130	1.2136	3.12%
2005-02-15	0	2.400	2.375	2.400	2.375	2.425	1,683,500	4,048,750	2.4050	1.189	1.177	1.189	1.177	1.202	3,397,638	1.1916	0.00%
2005-02-14	0	2.400	2.400	2.425	2.275	2.450	2,250,897	5,307,049	2.3577	1.189	1.189	1.202	1.127	1.214	4,542,757	1.1682	5.49%
2005-02-08	0	2.275	2.275	2.300	2.250	2.275	1,343,520	3,051,193	2.2710	1.127	1.127	1.140	1.115	1.127	2,711,490	1.1253	2.25%
2005-02-07	0	2.225	2.225	2.250	2.225	2.275	1,423,900	3,172,588	2.2281	1.102	1.102	1.115	1.102	1.127	2,873,713	1.1040	0.00%
2005-02-04	0	2.225	2.225	2.250	2.225	2.250	1,275,000	2,862,025	2.2447	1.102	1.102	1.115	1.102	1.115	2,573,203	1.1122	-1.11%
2005-02-03	0	2.250	2.225	2.250	2.200	2.275	2,425,000	5,465,700	2.2539	1.115	1.102	1.115	1.090	1.127	4,894,132	1.1168	2.27%
2005-02-02	0	2.200	2.200	2.225	2.150	2.250	3,697,000	8,220,725	2.2236	1.090	1.090	1.102	1.065	1.115	7,461,281	1.1018	-1.12%
2005-02-01	0	2.225	2.200	2.225	2.175	2.300	2,499,500	5,508,318	2.2038	1.102	1.090	1.102	1.078	1.140	5,044,488	1.0919	-1.11%
2005-01-31	0	2.250	2.225	2.250	2.050	2.250	4,283,485	9,358,406	2.1848	1.115	1.102	1.115	1.016	1.115	8,644,924	1.0825	9.76%
2005-01-28	0	2.050	2.050	2.075	1.940	2.050	648,000	1,302,295	2.0097	1.016	1.016	1.028	0.961	1.016	1,307,793	0.9958	4.59%
2005-01-27	0	1.960	1.940	1.960	1.940	1.960	55,000	107,700	1.9582	0.971	0.961	0.971	0.961	0.971	111,001	0.9703	0.51%
2005-01-26	0	1.950	1.950	1.980	1.930	1.950	261,000	505,930	1.9384	0.966	0.966	0.981	0.956	0.966	526,750	0.9605	1.56%
2005-01-25	0	1.920	1.940	1.950	1.920	1.950	383,000	735,730	1.9210	0.951	0.961	0.966	0.951	0.966	772,970	0.9518	-0.52%
2005-01-24	0	1.930	1.920	1.940	1.920	1.930	125,000	240,540	1.9243	0.956	0.951	0.961	0.951	0.956	252,275	0.9535	0.52%
2005-01-21	0	1.920	1.920	1.930	1.920	1.960	111,000	214,310	1.9307	0.951	0.951	0.956	0.951	0.971	224,020	0.9567	-2.04%
2005-01-20	0	1.960	1.960	1.980	1.950	1.990	46,500	90,875	1.9543	0.971	0.971	0.981	0.966	0.986	93,846	0.9683	-0.51%
2005-01-19	0	1.970	1.970	1.990	1.970	1.990	100,000	197,200	1.9720	0.976	0.976	0.986	0.976	0.986	201,820	0.9771	-1.01%
2005-01-18	0	1.990	1.960	1.990	1.940	2.000	177,100	350,152	1.9771	0.986	0.971	0.986	0.961	0.991	357,423	0.9797	1.53%
2005-01-17	0	1.960	1.960	1.980	1.960	1.970	274,000	537,090	1.9602	0.971	0.971	0.981	0.971	0.976	552,986	0.9713	-0.51%
2005-01-14	0	1.970	1.940	1.970	1.940	2.000	862,600	1,692,874	1.9625	0.976	0.961	0.976	0.961	0.991	1,740,898	0.9724	0.51%
2005-01-13	0	1.960	1.960	1.980	1.950	1.970	132,000	258,860	1.9611	0.971	0.971	0.981	0.966	0.976	266,402	0.9717	1.03%
2005-01-12	0	1.940	1.940	1.950	1.900	1.940	319,500	618,965	1.9373	0.961	0.961	0.966	0.941	0.961	644,814	0.9599	-0.51%
2005-01-11	0	1.950	1.950	1.980	1.950	1.980	414,000	809,010	1.9541	0.966	0.966	0.981	0.966	0.981	835,534	0.9683	-1.02%
2005-01-10	0	1.970	1.970	1.980	1.940	1.980	102,400	201,248	1.9653	0.976	0.976	0.981	0.961	0.981	206,664	0.9738	1.03%
2005-01-07	0	1.950	1.930	1.950	1.920	1.990	356,000	691,530	1.9425	0.966	0.956	0.966	0.951	0.986	718,479	0.9625	-1.02%
2005-01-06	0	1.970	1.970	1.980	1.960	2.000	329,000	647,720	1.9688	0.976	0.976	0.981	0.971	0.991	663,987	0.9755	-1.01%
2005-01-05	0	1.990	1.970	1.990	1.970	2.025	1,073,600	2,135,529	1.9891	0.986	0.976	0.986	0.976	1.003	2,166,738	0.9856	-1.73%
2005-01-04	0	2.025	2.000	2.050	2.000	2.050	1,186,500	2,388,225	2.0128	1.003	0.991	1.016	0.991	1.016	2,394,593	0.9973	-1.22%
2005-01-03	0	2.050	2.050	2.075	2.025	2.100	606,000	1,257,050	2.0743	1.016	1.016	1.028	1.003	1.041	1,223,028	1.0278	-1.20%
2004-12-31	0	2.075	2.075	2.100	2.075	2.100	398,000	832,025	2.0905	1.028	1.028	1.041	1.028	1.041	803,243	1.0358	0.00%
2004-12-30	0	2.075	2.075	2.100	2.075	2.150	1,474,000	3,102,350	2.1047	1.028	1.028	1.041	1.028	1.065	2,974,825	1.0429	-1.19%
2004-12-29	0	2.100	2.075	2.100	1.980	2.100	4,517,400	9,101,773	2.0148	1.041	1.028	1.041	0.981	1.041	9,117,011	0.9983	7.14%
2004-12-28	0	1.960	1.960	1.970	1.950	2.000	750,200	1,479,152	1.9717	0.971	0.971	0.976	0.966	0.991	1,514,053	0.9769	-0.51%
2004-12-24	1	-	-	-	-	-	0	0	-	0.976	-	-	-	-	0	-	0.00%
2004-12-23	1	-	-	-	-	-	0	0	-	0.976	-	-	-	-	0	-	0.00%
2004-12-22	0	1.970	1.960	1.980	1.940	1.970	151,000	295,620	1.9577	0.976	0.971	0.981	0.961	0.976	304,748	0.9700	1.55%
2004-12-21	0	1.940	1.940	1.970	1.920	1.970	431,500	840,795	1.9485	0.961	0.961	0.976	0.951	0.976	870,853	0.9655	-0.51%
2004-12-20	0	1.950	1.950	1.960	1.920	1.950	598,600	1,162,910	1.9427	0.966	0.966	0.971	0.951	0.966	1,208,094	0.9626	1.04%
2004-12-17	0	1.930	1.890	1.930	1.830	1.940	207,000	394,170	1.9042	0.956	0.936	0.956	0.907	0.961	417,767	0.9435	-0.52%
2004-12-16	0	1.940	1.910	1.940	1.900	1.950	57,000	109,230	1.9163	0.961	0.946	0.961	0.941	0.966	115,037	0.9495	1.04%
2004-12-15	0	1.920	1.920	1.950	1.920	1.970	81,100	156,538	1.9302	0.951	0.951	0.966	0.951	0.976	163,676	0.9564	-2.04%
2004-12-14	0	1.960	1.920	1.980	1.910	1.960	230,800	445,152	1.9287	0.971	0.951	0.981	0.946	0.971	465,800	0.9557	2.62%
2004-12-13	0	1.910	1.910	1.920	1.880	1.980	515,000	982,850	1.9084	0.946	0.946	0.951	0.932	0.981	1,039,372	0.9456	-3.54%
2004-12-10	0	1.980	1.950	1.990	1.960	2.025	827,000	1,649,640	1.9947	0.981	0.966	0.986	0.971	1.003	1,669,050	0.9884	-3.41%
2004-12-09	0	2.050	2.025	2.050	2.000	2.050	417,000	845,475	2.0275	1.016	1.003	1.016	0.991	1.016	841,589	1.0046	1.23%
2004-12-08	0	2.025	2.025	2.050	2.025	2.100	769,000	1,582,675	2.0581	1.003	1.003	1.016	1.003	1.041	1,551,995	1.0198	-3.57%
2004-12-07	0	2.100	2.075	2.100	2.075	2.100	775,000	1,623,025	2.0942	1.041	1.028	1.041	1.028	1.041	1,564,104	1.0377	-1.18%
2004-12-06	0	2.125	2.100	2.125	2.075	2.125	1,302,850	2,736,995	2.1008	1.053	1.041	1.053	1.028	1.053	2,629,410	1.0409	1.19%
2004-12-03	0	2.100	2.050	2.100	2.075	2.125	1,760,500	3,687,176	2.0944	1.041	1.016	1.041	1.028	1.053	3,553,039	1.0378	0.00%
2004-12-02	0	2.100	2.100	2.125	2.100	2.150	1,073,200	2,283,625	2.1279	1.041	1.041	1.053	1.041	1.065	2,165,931	1.0543	-1.18%
2004-12-01	0	2.125	2.100	2.150	2.100	2.175	1,594,900	3,410,120	2.1381	1.053	1.041	1.065	1.041	1.078	3,218,825	1.0594	-1.16%
2004-11-30	0	2.150	2.125	2.150	2.100	2.300	7,920,900	17,238,173	2.1763	1.065	1.053	1.065	1.041	1.140	15,985,950	1.0783	1.18%
2004-11-29	0	2.125	2.100	2.125	2.100	2.150	2,703,100	5,735,138	2.1217	1.053	1.041	1.053	1.041	1.065	5,455,393	1.0513	0.00%
2004-11-26	0	2.125	2.100	2.125	2.100	2.125	1,959,700	4,122,968	2.1039	1.053	1.041	1.053	1.041	1.053	3,955,064	1.0425	-1.16%
2004-11-25	0	2.150	2.125	2.150	2.100	2.150	1,967,200	4,173,630	2.1216	1.065	1.053	1.065	1.041	1.065	3,970,201	1.0512	1.18%
2004-11-24	0	2.125	2.075	2.125	2.075	2.125	841,000	1,761,625	2.0947	1.053	1.028	1.053	1.028	1.053	1,697,305	1.0379	1.19%
2004-11-23	0	2.100	2.100	2.125	2.075	2.125	891,100	1,868,514	2.0969	1.041	1.041	1.053	1.028	1.053	1,798,417	1.0390	1.20%
2004-11-22	0	2.075	2.075	2.100	2.025	2.100	364,300	753,166	2.0674	1.028	1.028	1.041	1.003	1.041	735,230	1.0244	0.00%
2004-11-19	0	2.075	2.075	2.100	2.075	2.100	592,000	1,230,700	2.0789	1.028	1.028	1.041	1.028	1.041	1,194,774	1.0301	-1.19%
2004-11-18	0	2.100	2.100	2.125	2.075	2.125	1,584,000	3,319,625	2.0957	1.041	1.041	1.053	1.028	1.053	3,196,827	1.0384	-1.18%
2004-11-17	0	2.125	2.125	2.150	2.100	2.175	1,298,400	2,768,225	2.1320	1.053	1.053	1.065	1.041	1.078	2,620,429	1.0564	1.19%
2004-11-16	0	2.100	2.100	2.150	2.100	2.150	1,041,000	2,208,625	2.1216	1.041	1.041	1.065	1.041	1.065	2,100,945	1.0513	-2.33%
2004-11-15	0	2.150	2.125	2.150	2.125	2.175	1,295,000	2,785,975	2.1513	1.065	1.053	1.065	1.053	1.078	2,613,567	1.0660	0.00%
2004-11-12	0	2.150	2.125	2.150	2.125	2.175	1,602,000	3,441,625	2.1483	1.065	1.053	1.065	1.053	1.078	3,233,154	1.0645	0.00%
2004-11-11	0	2.150	2.150	2.175	2.125	2.175	1,027,149	2,206,655	2.1483	1.065	1.065	1.078	1.053	1.078	2,072,991	1.0645	0.00%
2004-11-10	0	2.150	2.150	2.175	2.150	2.175	1,032,350	2,219,843	2.1503	1.065	1.065	1.078	1.065	1.078	2,083,487	1.0654	-1.15%
2004-11-09	0	2.175	2.150	2.175	2.150	2.175	467,000	1,006,225	2.1547	1.078	1.065	1.078	1.065	1.078	942,499	1.0676	1.16%
2004-11-08	0	2.150	2.100	2.150	2.100	2.225	2,025,800	4,368,090	2.1562	1.065	1.041	1.065	1.041	1.102	4,088,467	1.0684	-2.27%
2004-11-05	0	2.200	2.175	2.200	2.150	2.225	2,525,000	5,542,650	2.1951	1.090	1.078	1.090	1.065	1.102	5,095,952	1.0877	1.15%
2004-11-04	0	2.175	2.150	2.175	2.150	2.200	836,900	1,810,945	2.1639	1.078	1.065	1.078	1.065	1.090	1,689,031	1.0722	1.16%
2004-11-03	0	2.150	2.125	2.175	2.100	2.200	431,000	929,175	2.1559	1.065	1.053	1.078	1.041	1.090	869,844	1.0682	-2.27%
2004-11-02	0	2.200	2.175	2.200	2.150	2.225	1,411,500	3,089,950	2.1891	1.090	1.078	1.090	1.065	1.102	2,848,688	1.0847	3.53%
2004-11-01	0	2.125	2.100	2.150	2.075	2.125	644,000	1,364,225	2.1184	1.053	1.041	1.065	1.028	1.053	1,299,720	1.0496	2.41%
2004-10-29	0	2.075	2.025	2.100	2.025	2.100	480,000	983,175	2.0483	1.028	1.003	1.041	1.003	1.041	968,735	1.0149	-1.19%
2004-10-28	0	2.100	2.100	2.125	2.100	2.125	427,000	900,075	2.1079	1.041	1.041	1.053	1.041	1.053	861,771	1.0444	0.00%
2004-10-27	0	2.100	2.075	2.100	2.075	2.100	587,000	1,221,175	2.0804	1.041	1.028	1.041	1.028	1.041	1,184,683	1.0308	2.44%
2004-10-26	0	2.050	2.025	2.075	2.025	2.050	271,000	550,375	2.0309	1.016	1.003	1.028	1.003	1.016	546,932	1.0063	0.00%
2004-10-25	0	2.050	2.025	2.050	2.025	2.050	164,000	333,625	2.0343	1.016	1.003	1.016	1.003	1.016	330,985	1.0080	0.00%
2004-10-21	0	2.050	2.050	2.075	2.025	2.100	349,000	710,725	2.0365	1.016	1.016	1.028	1.003	1.041	704,351	1.0090	0.00%
2004-10-20	0	2.050	2.025	2.100	2.025	2.050	335,900	685,832	2.0418	1.016	1.003	1.041	1.003	1.016	677,913	1.0117	-1.20%
2004-10-19	0	2.075	2.050	2.075	2.050	2.100	597,800	1,233,059	2.0627	1.028	1.016	1.028	1.016	1.041	1,206,479	1.0220	0.00%
2004-10-18	0	2.075	2.075	2.100	2.075	2.125	220,400	462,675	2.0993	1.028	1.028	1.041	1.028	1.053	444,811	1.0402	-1.19%
2004-10-15	0	2.100	2.050	2.100	2.050	2.100	237,000	490,975	2.0716	1.041	1.016	1.041	1.016	1.041	478,313	1.0265	1.20%
2004-10-14	0	2.075	2.075	2.125	2.050	2.125	280,000	582,975	2.0821	1.028	1.028	1.053	1.016	1.053	565,096	1.0316	-2.35%
2004-10-13	0	2.125	2.075	2.125	2.075	2.175	1,105,000	2,326,600	2.1055	1.053	1.028	1.053	1.028	1.078	2,230,110	1.0433	-2.30%
2004-10-12	0	2.175	2.150	2.175	2.175	2.225	385,000	840,500	2.1831	1.078	1.065	1.078	1.078	1.102	777,007	1.0817	-1.14%
2004-10-11	0	2.200	2.175	2.200	2.175	2.225	134,600	294,255	2.1861	1.090	1.078	1.090	1.078	1.102	271,650	1.0832	0.00%
2004-10-08	0	2.200	2.200	2.225	2.200	2.250	965,500	2,147,438	2.2242	1.090	1.090	1.102	1.090	1.115	1,948,571	1.1021	-1.12%
2004-10-07	0	2.225	2.200	2.225	2.150	2.250	1,328,375	2,935,769	2.2100	1.102	1.090	1.102	1.065	1.115	2,680,925	1.0951	3.49%
2004-10-06	0	2.150	2.150	2.175	2.075	2.175	1,196,167	2,525,635	2.1114	1.065	1.065	1.078	1.028	1.078	2,414,103	1.0462	1.18%
2004-10-05	0	2.125	2.125	2.150	1.970	2.125	2,589,400	5,388,390	2.0809	1.053	1.053	1.065	0.976	1.053	5,225,924	1.0311	7.87%
2004-10-04	0	1.970	1.950	1.980	1.910	1.970	630,025	1,219,994	1.9364	0.976	0.966	0.981	0.946	0.976	1,271,516	0.9595	2.60%
2004-09-30	0	1.920	1.870	1.920	1.870	1.920	295,000	560,300	1.8993	0.951	0.927	0.951	0.927	0.951	595,369	0.9411	2.67%
2004-09-28	0	1.870	1.860	1.900	1.850	1.900	167,000	312,470	1.8711	0.927	0.922	0.941	0.917	0.941	337,039	0.9271	-1.58%
2004-09-27	0	1.900	1.870	1.920	1.870	1.900	129,000	241,940	1.8755	0.941	0.927	0.951	0.927	0.941	260,348	0.9293	0.00%
2004-09-24	0	1.900	1.880	1.910	1.880	1.940	138,600	263,790	1.9032	0.941	0.932	0.946	0.932	0.961	279,722	0.9430	-1.55%
2004-09-23	0	1.930	1.900	1.940	1.900	1.930	76,000	145,630	1.9162	0.956	0.941	0.961	0.941	0.956	153,383	0.9495	-1.03%
2004-09-22	0	1.950	1.920	1.950	1.950	1.960	177,000	345,700	1.9531	0.966	0.951	0.966	0.966	0.971	357,221	0.9677	0.00%
2004-09-21	0	1.950	1.920	1.960	1.910	1.950	111,000	213,950	1.9275	0.966	0.951	0.971	0.946	0.966	224,020	0.9550	1.56%
2004-09-20	0	1.920	1.900	1.930	1.900	1.950	140,400	268,872	1.9150	0.951	0.941	0.956	0.941	0.966	283,355	0.9489	0.00%
2004-09-17	0	1.920	1.920	1.940	1.910	1.930	495,000	951,590	1.9224	0.951	0.951	0.961	0.946	0.956	999,008	0.9525	-0.52%
2004-09-16	0	1.930	1.920	1.930	1.900	1.940	117,800	226,516	1.9229	0.956	0.951	0.956	0.941	0.961	237,744	0.9528	-1.03%
2004-09-15	0	1.950	1.930	1.950	1.930	1.970	419,000	817,150	1.9502	0.966	0.956	0.966	0.956	0.976	845,625	0.9663	0.00%
2004-09-14	0	1.950	1.940	1.970	1.880	1.960	640,700	1,243,925	1.9415	0.966	0.961	0.976	0.932	0.971	1,293,060	0.9620	4.28%
2004-09-13	0	1.870	1.870	1.880	1.850	1.870	129,500	241,090	1.8617	0.927	0.927	0.932	0.917	0.927	261,357	0.9225	0.54%
2004-09-10	0	1.860	1.860	1.890	1.860	1.890	269,000	502,440	1.8678	0.922	0.922	0.936	0.922	0.936	542,895	0.9255	-2.11%
2004-09-09	0	1.900	1.890	1.900	1.900	1.920	164,600	312,912	1.9010	0.941	0.936	0.941	0.941	0.951	332,196	0.9420	0.00%
2004-09-08	0	1.900	1.890	1.910	1.890	1.910	266,400	504,740	1.8947	0.941	0.936	0.946	0.936	0.946	537,648	0.9388	1.06%
2004-09-07	0	1.880	1.880	1.900	1.880	1.900	277,000	524,420	1.8932	0.932	0.932	0.941	0.932	0.941	559,041	0.9381	-0.53%
2004-09-06	0	1.890	1.890	1.910	1.890	1.900	598,162	1,134,582	1.8968	0.936	0.936	0.946	0.936	0.941	1,207,210	0.9398	0.00%
2004-09-03	0	1.890	1.880	1.890	1.890	1.910	488,200	925,408	1.8956	0.936	0.932	0.936	0.936	0.946	985,285	0.9392	-1.05%
2004-09-02	0	1.910	1.910	1.920	1.840	1.910	542,000	1,025,900	1.8928	0.946	0.946	0.951	0.912	0.946	1,093,864	0.9379	2.69%
2004-09-01	0	1.860	1.860	1.880	1.840	1.920	795,000	1,488,930	1.8729	0.922	0.922	0.932	0.912	0.951	1,604,468	0.9280	1.09%
2004-08-31	0	1.840	1.840	1.860	1.830	1.910	106,000	197,370	1.8620	0.912	0.912	0.922	0.907	0.946	213,929	0.9226	-1.60%
2004-08-30	0	1.870	1.840	1.910	1.830	1.920	918,400	1,715,910	1.8684	0.927	0.912	0.946	0.907	0.951	1,853,514	0.9258	-2.60%
2004-08-27	0	1.920	1.910	1.920	1.890	1.940	797,500	1,530,495	1.9191	0.951	0.946	0.951	0.936	0.961	1,609,513	0.9509	1.05%
2004-08-26	0	1.900	1.900	1.930	1.810	1.950	1,379,675	2,611,957	1.8932	0.941	0.941	0.956	0.897	0.966	2,784,458	0.9380	4.97%
2004-08-25	0	1.810	1.820	1.840	1.720	1.840	2,033,900	3,632,657	1.7861	0.897	0.902	0.912	0.852	0.912	4,104,814	0.8850	5.85%
2004-08-24	0	1.710	1.700	1.720	1.650	1.720	456,000	773,160	1.6955	0.847	0.842	0.852	0.818	0.852	920,299	0.8401	3.01%
2004-08-23	0	1.660	1.640	1.670	1.630	1.680	51,000	85,280	1.6722	0.823	0.813	0.827	0.808	0.832	102,928	0.8285	3.11%
2004-08-20	0	1.610	1.610	1.630	1.600	1.610	29,000	46,630	1.6079	0.798	0.798	0.808	0.793	0.798	58,528	0.7967	0.00%
2004-08-19	0	1.610	1.610	1.620	1.520	1.600	22,000	34,400	1.5636	0.798	0.798	0.803	0.753	0.793	44,400	0.7748	0.62%
2004-08-18	0	1.600	1.590	1.610	1.490	1.610	228,000	359,560	1.5770	0.793	0.788	0.798	0.738	0.798	460,149	0.7814	0.00%
2004-08-17	0	1.600	1.590	1.600	1.590	1.620	270,000	432,300	1.6011	0.793	0.788	0.793	0.788	0.803	544,914	0.7933	-1.23%
2004-08-16	0	1.620	1.620	1.640	1.600	1.650	244,000	399,250	1.6363	0.803	0.803	0.813	0.793	0.818	492,440	0.8108	-1.82%
2004-08-13	0	1.650	1.640	1.660	1.650	1.670	315,200	521,602	1.6548	0.818	0.813	0.823	0.818	0.827	636,136	0.8200	-1.20%
2004-08-12	0	1.670	1.670	1.700	1.660	1.700	122,000	204,230	1.6740	0.827	0.827	0.842	0.823	0.842	246,220	0.8295	-1.76%
2004-08-11	0	1.700	1.670	1.700	1.670	1.700	154,000	259,580	1.6856	0.842	0.827	0.842	0.827	0.842	310,803	0.8352	0.00%
2004-08-10	0	1.700	1.660	1.730	1.680	1.700	333,000	562,870	1.6903	0.842	0.823	0.857	0.832	0.842	672,060	0.8375	0.00%
2004-08-09	0	1.700	1.700	1.720	1.700	1.710	82,000	139,440	1.7005	0.842	0.842	0.852	0.842	0.847	165,492	0.8426	0.00%
2004-08-06	0	1.700	1.700	1.720	1.660	1.700	31,000	52,260	1.6858	0.842	0.842	0.852	0.823	0.842	62,564	0.8353	-2.30%
2004-08-05	0	1.740	1.690	1.750	1.700	1.750	340,700	581,252	1.7061	0.862	0.837	0.867	0.842	0.867	687,600	0.8453	0.58%
2004-08-04	0	1.730	1.730	1.740	1.700	1.700	80,000	136,000	1.7000	0.857	0.857	0.862	0.842	0.842	161,456	0.8423	-0.57%
2004-08-03	0	1.740	1.710	1.750	1.710	1.740	57,000	98,630	1.7304	0.862	0.847	0.867	0.847	0.862	115,037	0.8574	0.00%
2004-08-02	0	1.740	1.710	1.750	1.710	1.740	140,400	242,198	1.7251	0.862	0.847	0.867	0.847	0.862	283,355	0.8548	0.00%
2004-07-30	0	1.740	1.730	1.750	1.740	1.740	161,000	280,140	1.7400	0.862	0.857	0.867	0.862	0.862	324,930	0.8622	0.00%
2004-07-29	0	1.740	1.730	1.740	1.730	1.750	62,000	108,030	1.7424	0.862	0.857	0.862	0.857	0.867	125,128	0.8634	0.58%
2004-07-28	0	1.730	1.730	1.750	1.730	1.740	31,000	53,930	1.7397	0.857	0.857	0.867	0.857	0.862	62,564	0.8620	0.00%
2004-07-27	0	1.730	1.730	1.740	1.730	1.750	163,000	283,620	1.7400	0.857	0.857	0.862	0.857	0.867	328,966	0.8622	-1.14%
2004-07-26	0	1.750	1.730	1.740	1.730	1.760	133,000	231,440	1.7402	0.867	0.857	0.862	0.857	0.872	268,420	0.8622	-0.57%
2004-07-23	0	1.760	1.750	1.760	1.750	1.790	64,000	112,650	1.7602	0.872	0.867	0.872	0.867	0.887	129,165	0.8721	0.57%
2004-07-22	0	1.750	1.750	1.780	1.740	1.780	24,000	41,800	1.7417	0.867	0.867	0.882	0.862	0.882	48,437	0.8630	-1.69%
2004-07-21	0	1.780	1.780	1.800	1.760	1.800	384,000	686,960	1.7890	0.882	0.882	0.892	0.872	0.892	774,988	0.8864	0.00%
2004-07-20	0	1.780	1.750	1.780	1.740	1.780	206,000	361,780	1.7562	0.882	0.867	0.882	0.862	0.882	415,749	0.8702	0.56%
2004-07-19	0	1.770	1.750	1.800	1.760	1.780	37,800	66,970	1.7717	0.877	0.867	0.892	0.872	0.882	76,288	0.8779	-1.12%
2004-07-16	0	1.790	1.740	1.800	1.790	1.790	20,000	35,200	1.7600	0.887	0.862	0.892	0.887	0.887	40,364	0.8721	3.47%
2004-07-15	0	1.730	1.730	1.760	1.730	1.740	34,000	59,100	1.7382	0.857	0.857	0.872	0.857	0.862	68,619	0.8613	-0.57%
2004-07-14	0	1.740	1.740	1.770	1.740	1.800	154,000	271,100	1.7604	0.862	0.862	0.877	0.862	0.892	310,803	0.8723	-1.14%
2004-07-13	0	1.760	1.730	1.790	1.760	1.780	24,000	42,480	1.7700	0.872	0.857	0.887	0.872	0.882	48,437	0.8770	0.57%
2004-07-12	0	1.750	1.750	1.760	1.740	1.760	37,500	65,590	1.7491	0.867	0.867	0.872	0.862	0.872	75,682	0.8666	0.00%
2004-07-09	0	1.750	1.750	1.760	1.750	1.770	54,600	95,870	1.7559	0.867	0.867	0.872	0.867	0.877	110,194	0.8700	-1.13%
2004-07-08	0	1.770	1.750	1.800	1.770	1.800	47,000	83,460	1.7757	0.877	0.867	0.892	0.877	0.892	94,855	0.8799	-1.67%
2004-07-07	0	1.800	1.800	1.820	1.760	1.800	258,700	462,091	1.7862	0.892	0.892	0.902	0.872	0.892	522,108	0.8850	1.12%
2004-07-06	0	1.780	1.760	1.790	1.760	1.790	136,400	242,024	1.7744	0.882	0.872	0.887	0.872	0.887	275,282	0.8792	0.56%
2004-07-05	0	1.770	1.750	1.770	1.740	1.780	123,000	216,630	1.7612	0.877	0.867	0.877	0.862	0.882	248,238	0.8727	0.57%
2004-07-02	0	1.760	1.760	1.780	1.750	1.890	254,000	458,640	1.8057	0.872	0.872	0.882	0.867	0.936	512,622	0.8947	1.73%
2004-06-30	0	1.730	1.710	1.730	1.680	1.770	96,000	166,670	1.7361	0.857	0.847	0.857	0.832	0.877	193,747	0.8602	2.98%
2004-06-29	0	1.680	1.660	1.690	1.660	1.680	72,000	120,220	1.6697	0.832	0.823	0.837	0.823	0.832	145,310	0.8273	1.20%
2004-06-28	0	1.660	1.640	1.670	1.640	1.660	166,000	273,460	1.6473	0.823	0.813	0.827	0.813	0.823	335,021	0.8162	0.61%
2004-06-25	0	1.650	1.640	1.650	1.640	1.650	182,000	299,220	1.6441	0.818	0.813	0.818	0.813	0.818	367,312	0.8146	-0.60%
2004-06-24	0	1.660	1.640	1.660	1.620	1.670	602,700	991,826	1.6456	0.823	0.813	0.823	0.803	0.827	1,216,368	0.8154	1.84%
2004-06-23	0	1.630	1.620	1.700	1.620	1.700	328,000	535,700	1.6332	0.808	0.803	0.842	0.803	0.842	661,969	0.8093	-4.12%
2004-06-21	0	1.700	1.670	1.770	1.700	1.770	19,800	34,078	1.7211	0.842	0.827	0.877	0.842	0.877	39,960	0.8528	-0.58%
2004-06-18	0	1.710	1.650	1.720	1.640	1.710	166,000	274,350	1.6527	0.847	0.818	0.852	0.813	0.847	335,021	0.8189	-3.39%
2004-06-17	0	1.770	1.730	1.780	-	-	0	0	-	0.877	0.857	0.882	-	-	0	-	0.00%
2004-06-16	0	1.770	1.770	1.790	1.770	1.790	18,000	32,110	1.7839	0.877	0.877	0.887	0.877	0.887	36,328	0.8839	-0.56%
2004-06-15	0	1.780	1.770	1.780	1.780	1.790	142,000	253,980	1.7886	0.882	0.877	0.882	0.882	0.887	286,584	0.8862	-0.56%
2004-06-14	0	1.790	1.780	1.790	1.790	1.900	253,000	459,660	1.8168	0.887	0.882	0.887	0.887	0.941	510,604	0.9002	-1.10%
2004-06-11	0	1.810	1.810	1.860	1.800	1.840	118,650	215,931	1.8199	0.897	0.897	0.922	0.892	0.912	239,459	0.9017	-1.09%
2004-06-10	0	1.830	1.810	1.840	1.800	1.890	2,022,000	3,726,510	1.8430	0.907	0.897	0.912	0.892	0.936	4,080,798	0.9132	1.67%
2004-06-09	0	1.800	1.790	1.810	1.800	1.900	761,000	1,407,290	1.8493	0.892	0.887	0.897	0.892	0.941	1,535,849	0.9163	-3.74%
2004-06-08	0	1.870	1.860	1.900	1.870	1.980	159,000	305,410	1.9208	0.927	0.922	0.941	0.927	0.981	320,894	0.9517	-1.58%
2004-06-07	0	1.900	1.880	1.900	1.860	1.910	40,500	76,060	1.8780	0.941	0.932	0.941	0.922	0.946	81,737	0.9305	3.26%
2004-06-04	0	1.840	1.840	1.900	1.800	1.840	124,000	225,520	1.8187	0.912	0.912	0.941	0.892	0.912	250,257	0.9012	1.10%
2004-06-03	0	1.820	1.820	1.870	1.820	1.940	293,600	555,088	1.8906	0.902	0.902	0.927	0.902	0.961	592,543	0.9368	-5.21%
2004-06-02	0	1.920	1.920	1.930	1.900	1.990	266,000	513,100	1.9289	0.951	0.951	0.956	0.941	0.986	536,841	0.9558	-1.54%
2004-06-01	0	1.950	1.920	1.960	1.930	1.990	692,400	1,353,662	1.9550	0.966	0.951	0.971	0.956	0.986	1,397,401	0.9687	0.00%
2004-05-31	0	1.950	1.940	1.990	1.860	1.980	507,000	965,240	1.9038	0.966	0.961	0.986	0.922	0.981	1,023,227	0.9433	4.84%
2004-05-28	0	1.860	1.830	1.870	1.780	1.860	736,000	1,344,880	1.8273	0.922	0.907	0.927	0.882	0.922	1,485,394	0.9054	6.29%
2004-05-27	0	1.750	1.750	1.760	1.680	1.750	135,000	229,990	1.7036	0.867	0.867	0.872	0.832	0.867	272,457	0.8441	4.17%
2004-05-25	0	1.680	1.680	1.700	1.650	1.700	200,000	334,950	1.6748	0.832	0.832	0.842	0.818	0.842	403,640	0.8298	-1.75%
2004-05-24	0	1.710	1.690	1.710	1.670	1.710	194,000	326,280	1.6819	0.847	0.837	0.847	0.827	0.847	391,531	0.8333	2.40%
2004-05-21	0	1.670	1.660	1.670	1.600	1.670	212,000	351,700	1.6590	0.827	0.823	0.827	0.793	0.827	427,858	0.8220	1.83%
2004-05-20	0	1.640	1.620	1.640	1.610	1.690	204,000	335,710	1.6456	0.813	0.803	0.813	0.798	0.837	411,713	0.8154	-1.20%
2004-05-19	0	1.660	1.650	1.690	1.580	1.680	657,900	1,081,955	1.6446	0.823	0.818	0.837	0.783	0.832	1,327,773	0.8149	5.06%
2004-05-18	0	1.580	1.550	1.590	1.500	1.600	347,000	534,300	1.5398	0.783	0.768	0.788	0.743	0.793	700,315	0.7629	4.64%
2004-05-17	0	1.510	1.500	1.520	1.500	1.690	1,686,500	2,660,280	1.5774	0.748	0.743	0.753	0.743	0.837	3,403,692	0.7816	-8.48%
2004-05-14	0	1.650	1.640	1.660	1.640	1.700	688,650	1,136,183	1.6499	0.818	0.813	0.823	0.813	0.842	1,389,833	0.8175	-4.07%
2004-05-13	0	1.720	1.710	1.730	1.690	1.790	1,067,000	1,829,400	1.7145	0.852	0.847	0.857	0.837	0.887	2,153,418	0.8495	1.18%
2004-05-12	0	1.700	1.700	1.710	1.650	1.720	864,000	1,448,920	1.6770	0.842	0.842	0.847	0.818	0.852	1,743,724	0.8309	0.59%
2004-05-11	0	1.690	1.630	1.690	1.630	1.740	1,903,000	3,158,844	1.6599	0.837	0.808	0.837	0.808	0.862	3,840,632	0.8225	-2.87%
2004-05-10	0	1.740	1.740	1.820	1.740	1.920	684,000	1,232,040	1.8012	0.862	0.862	0.902	0.862	0.951	1,380,448	0.8925	-9.37%
2004-05-07	0	1.920	1.880	1.920	1.850	1.950	127,000	244,210	1.9229	0.951	0.932	0.951	0.917	0.966	256,311	0.9528	0.00%
2004-05-06	0	1.920	1.900	1.940	1.890	1.940	126,375	241,678	1.9124	0.951	0.941	0.961	0.936	0.961	255,050	0.9476	0.52%
2004-05-05	0	1.910	1.860	1.920	1.860	1.930	870,000	1,651,450	1.8982	0.946	0.922	0.951	0.922	0.956	1,755,833	0.9406	-1.04%
2004-05-04	0	1.930	1.900	1.930	1.840	1.930	5,469,000	10,289,600	1.8814	0.956	0.941	0.956	0.912	0.956	11,037,529	0.9322	4.89%
2004-05-03	0	1.840	1.840	1.860	1.840	1.950	893,800	1,681,248	1.8810	0.912	0.912	0.922	0.912	0.966	1,803,866	0.9320	-5.64%
2004-04-30	0	1.950	1.950	1.960	1.950	2.000	812,500	1,597,775	1.9665	0.966	0.966	0.971	0.966	0.991	1,639,786	0.9744	-2.50%
2004-04-29	0	2.000	2.000	2.025	2.000	2.050	2,529,000	5,092,050	2.0135	0.991	0.991	1.003	0.991	1.016	5,104,025	0.9977	-4.76%
2004-04-28	0	2.100	2.075	2.100	2.075	2.100	275,600	578,294	2.0983	1.041	1.028	1.041	1.028	1.041	556,216	1.0397	1.20%
2004-04-27	0	2.075	2.050	2.100	2.000	2.175	1,053,000	2,178,350	2.0687	1.028	1.016	1.041	0.991	1.078	2,125,163	1.0250	1.22%
2004-04-26	0	2.050	2.050	2.075	2.050	2.200	858,400	1,795,000	2.0911	1.016	1.016	1.028	1.016	1.090	1,732,422	1.0361	-5.75%
2004-04-23	0	2.175	2.125	2.175	2.125	2.175	655,000	1,406,925	2.1480	1.078	1.053	1.078	1.053	1.078	1,321,920	1.0643	0.00%
2004-04-22	0	2.175	2.125	2.175	2.150	2.175	337,400	727,323	2.1557	1.078	1.053	1.078	1.065	1.078	680,940	1.0681	0.00%
2004-04-21	0	2.175	2.150	2.175	2.100	2.250	1,535,533	3,256,592	2.1208	1.078	1.065	1.078	1.041	1.115	3,099,011	1.0508	-3.33%
2004-04-20	0	2.250	2.225	2.300	2.075	2.350	3,823,500	8,442,913	2.2082	1.115	1.102	1.140	1.028	1.164	7,716,583	1.0941	-5.26%
2004-04-19	0	2.375	2.350	2.375	2.375	2.500	1,305,987	3,151,322	2.4130	1.177	1.164	1.177	1.177	1.239	2,635,741	1.1956	-5.00%
2004-04-16	0	2.500	2.475	2.525	2.475	2.550	881,600	2,197,273	2.4924	1.239	1.226	1.251	1.226	1.264	1,779,244	1.2349	0.00%
2004-04-15	0	2.500	2.475	2.500	2.500	2.575	2,329,500	5,838,575	2.5064	1.239	1.226	1.239	1.239	1.276	4,701,394	1.2419	-2.91%
2004-04-14	0	2.575	2.575	2.600	2.550	2.675	444,000	1,151,450	2.5934	1.276	1.276	1.288	1.264	1.325	896,080	1.2850	-2.83%
2004-04-13	0	2.650	2.600	2.675	2.625	2.675	375,900	994,698	2.6462	1.313	1.288	1.325	1.301	1.325	758,641	1.3112	-0.93%
2004-04-08	0	2.675	2.675	2.700	2.500	2.700	1,218,800	3,163,218	2.5954	1.325	1.325	1.338	1.239	1.338	2,459,781	1.2860	4.90%
2004-04-07	0	2.550	2.525	2.550	2.525	2.625	797,470	2,031,867	2.5479	1.264	1.251	1.264	1.251	1.301	1,609,453	1.2625	-0.97%
2004-04-06	0	2.575	2.550	2.600	2.575	2.700	831,700	2,179,150	2.6201	1.276	1.264	1.288	1.276	1.338	1,678,536	1.2982	-3.74%
2004-04-02	0	2.675	2.650	2.700	2.625	2.675	418,300	1,109,853	2.6532	1.325	1.313	1.338	1.301	1.325	844,213	1.3147	0.00%
2004-04-01	0	2.675	2.650	2.675	2.625	2.675	711,000	1,884,200	2.6501	1.325	1.313	1.325	1.301	1.325	1,434,939	1.3131	0.94%
2004-03-31	0	2.650	2.650	2.675	2.575	2.700	1,414,107	3,692,823	2.6114	1.313	1.313	1.325	1.276	1.338	2,853,949	1.2939	-1.85%
2004-03-30	0	2.700	2.675	2.700	2.600	2.700	581,013	1,556,700	2.6793	1.338	1.325	1.338	1.288	1.338	1,172,600	1.3276	3.85%
2004-03-29	0	2.600	2.600	2.625	2.575	2.650	570,500	1,484,000	2.6012	1.288	1.288	1.301	1.276	1.313	1,151,382	1.2889	-1.89%
2004-03-26	0	2.650	2.600	2.675	2.625	2.675	585,100	1,547,328	2.6446	1.313	1.288	1.325	1.301	1.325	1,180,848	1.3104	-0.93%
2004-03-25	0	2.675	2.650	2.700	2.675	2.800	652,200	1,768,470	2.7115	1.325	1.313	1.338	1.325	1.387	1,316,269	1.3435	-0.93%
2004-03-24	0	2.700	2.700	2.800	2.500	2.800	290,000	772,650	2.6643	1.338	1.338	1.387	1.239	1.387	585,278	1.3201	1.89%
2004-03-23	0	2.650	2.600	2.675	2.600	2.650	499,500	1,312,050	2.6267	1.313	1.288	1.325	1.288	1.313	1,008,090	1.3015	-0.93%
2004-03-22	0	2.675	2.625	2.675	2.600	2.675	747,200	1,966,080	2.6313	1.325	1.301	1.325	1.288	1.325	1,507,998	1.3038	-0.93%
2004-03-19	0	2.700	2.700	2.725	2.700	2.725	475,200	1,283,050	2.7000	1.338	1.338	1.350	1.338	1.350	959,048	1.3378	0.00%
2004-03-18	0	2.700	2.700	2.725	2.700	2.750	926,000	2,507,875	2.7083	1.338	1.338	1.350	1.338	1.363	1,868,852	1.3419	0.00%
2004-03-17	0	2.700	2.700	2.750	2.700	2.775	704,100	1,923,420	2.7317	1.338	1.338	1.363	1.338	1.375	1,421,014	1.3536	-2.70%
2004-03-16	0	2.775	2.750	2.800	2.675	2.775	1,025,200	2,801,410	2.7325	1.375	1.363	1.387	1.325	1.375	2,069,057	1.3540	0.00%
2004-03-15	0	2.775	2.725	2.775	2.700	2.775	553,800	1,520,650	2.7458	1.375	1.350	1.375	1.338	1.375	1,117,678	1.3605	2.78%
2004-03-12	0	2.700	2.700	2.725	2.575	2.750	1,080,700	2,815,308	2.6051	1.338	1.338	1.350	1.276	1.363	2,181,067	1.2908	-1.82%
2004-03-11	0	2.750	2.750	2.775	2.750	2.800	815,950	2,252,873	2.7610	1.363	1.363	1.375	1.363	1.387	1,646,749	1.3681	-4.35%
2004-03-10	0	2.875	2.800	2.850	2.775	2.900	1,383,300	3,889,478	2.8117	1.425	1.387	1.412	1.375	1.437	2,791,774	1.3932	0.88%
2004-03-09	0	0.285	0.280	0.285	0.280	0.290	22,774,250	6,511,013	0.2859	1.412	1.387	1.412	1.387	1.437	4,596,296	1.4166	0.00%
2004-03-08	0	0.285	0.285	0.290	0.285	0.295	18,447,250	5,346,715	0.2898	1.412	1.412	1.437	1.412	1.462	3,723,022	1.4361	0.00%
2004-03-05	0	0.285	0.280	0.285	0.280	0.285	9,701,625	2,724,428	0.2808	1.412	1.387	1.412	1.387	1.412	1,957,981	1.3914	1.79%
2004-03-04	0	0.280	0.280	0.285	0.275	0.285	17,073,750	4,773,953	0.2796	1.387	1.387	1.412	1.363	1.412	3,445,822	1.3854	0.00%
2004-03-03	0	0.280	0.280	0.285	0.275	0.295	31,667,000	9,026,985	0.2851	1.387	1.387	1.412	1.363	1.462	6,391,030	1.4124	-3.45%
2004-03-02	0	0.290	0.290	0.295	0.290	0.300	24,319,250	7,134,723	0.2934	1.437	1.437	1.462	1.437	1.486	4,908,108	1.4537	0.00%
2004-03-01	0	0.290	0.290	0.295	0.285	0.295	34,918,500	10,150,895	0.2907	1.437	1.437	1.462	1.412	1.462	7,047,247	1.4404	0.00%
2004-02-27	0	0.290	0.290	0.295	0.290	0.295	20,997,000	6,121,480	0.2915	1.437	1.437	1.462	1.437	1.462	4,237,612	1.4446	0.00%
2004-02-26	0	0.290	0.285	0.290	0.290	0.300	23,319,719	6,810,479	0.2920	1.437	1.412	1.437	1.437	1.486	4,706,383	1.4471	-1.69%
2004-02-25	0	0.295	0.290	0.295	0.290	0.305	45,370,500	13,565,628	0.2990	1.462	1.437	1.462	1.437	1.511	9,156,669	1.4815	-1.67%
2004-02-24	0	0.300	0.295	0.300	0.295	0.300	16,537,000	4,908,775	0.2968	1.486	1.462	1.486	1.462	1.486	3,337,495	1.4708	1.69%
2004-02-23	0	0.295	0.295	0.300	0.290	0.300	16,743,250	4,951,458	0.2957	1.462	1.462	1.486	1.437	1.486	3,379,121	1.4653	-1.67%
2004-02-20	0	0.300	0.295	0.300	0.285	0.300	71,088,000	20,844,240	0.2932	1.486	1.462	1.486	1.412	1.486	14,346,971	1.4529	3.45%
2004-02-19	0	0.290	0.285	0.290	0.280	0.295	903,224,250	268,553,335	0.2973	1.437	1.412	1.437	1.387	1.462	182,288,604	1.4732	-12.12%
2004-02-18	0	0.330	0.325	0.330	0.325	0.340	60,105,000	19,925,080	0.3315	1.635	1.610	1.635	1.610	1.685	12,130,384	1.6426	-1.49%
2004-02-17	0	0.335	0.330	0.335	0.305	0.335	55,173,400	17,789,376	0.3224	1.660	1.635	1.660	1.511	1.660	11,135,089	1.5976	8.06%
2004-02-16	0	0.310	0.305	0.310	0.305	0.310	16,677,000	5,145,620	0.3085	1.536	1.511	1.536	1.511	1.536	3,365,750	1.5288	1.64%
2004-02-13	0	0.305	0.305	0.310	0.300	0.310	23,199,500	7,096,620	0.3059	1.511	1.511	1.536	1.486	1.536	4,682,120	1.5157	0.00%
2004-02-12	0	0.305	0.305	0.310	0.305	0.310	19,023,480	5,871,187	0.3086	1.511	1.511	1.536	1.511	1.536	3,839,316	1.5292	0.00%
2004-02-11	0	0.305	0.300	0.305	0.300	0.310	10,502,000	3,204,190	0.3051	1.511	1.486	1.511	1.486	1.536	2,119,512	1.5118	0.00%
2004-02-10	0	0.305	0.305	0.310	0.305	0.315	43,003,000	13,402,375	0.3117	1.511	1.511	1.536	1.511	1.561	8,678,860	1.5443	-1.61%
2004-02-09	0	0.310	0.305	0.315	0.305	0.320	21,976,000	6,883,520	0.3132	1.536	1.511	1.561	1.511	1.586	4,435,194	1.5520	1.64%
2004-02-06	0	0.305	0.305	0.310	0.305	0.315	22,646,000	7,011,225	0.3096	1.511	1.511	1.536	1.511	1.561	4,570,413	1.5340	0.00%
2004-02-05	0	0.305	0.300	0.305	0.295	0.310	17,096,000	5,177,475	0.3028	1.511	1.486	1.511	1.462	1.536	3,450,313	1.5006	-1.61%
2004-02-04	0	0.310	0.305	0.310	0.305	0.320	25,843,000	8,109,135	0.3138	1.536	1.511	1.536	1.511	1.586	5,215,631	1.5548	-1.59%
2004-02-03	0	0.315	0.310	0.315	0.310	0.325	40,811,736	12,955,354	0.3174	1.561	1.536	1.561	1.536	1.610	8,236,619	1.5729	0.00%
2004-02-02	0	0.315	0.310	0.315	0.285	0.320	79,815,200	24,146,356	0.3025	1.561	1.536	1.561	1.412	1.586	16,108,294	1.4990	10.53%
2004-01-30	0	0.285	0.280	0.285	0.280	0.290	15,383,000	4,357,525	0.2833	1.412	1.387	1.412	1.387	1.437	3,104,595	1.4036	1.79%
2004-01-29	0	0.280	0.275	0.280	0.275	0.290	24,058,675	6,775,124	0.2816	1.387	1.363	1.387	1.363	1.437	4,855,519	1.3953	-3.45%
2004-01-28	0	0.290	0.290	0.300	0.285	0.300	30,178,723	8,824,280	0.2924	1.437	1.437	1.486	1.412	1.486	6,090,666	1.4488	-1.69%
2004-01-27	0	0.295	0.295	0.300	0.285	0.310	27,393,750	8,114,123	0.2962	1.462	1.462	1.486	1.412	1.536	5,528,603	1.4677	-1.67%
2004-01-26	0	0.300	0.295	0.300	0.280	0.300	55,658,000	16,301,525	0.2929	1.486	1.462	1.486	1.387	1.486	11,232,891	1.4512	7.14%
2004-01-21	0	0.280	0.275	0.280	0.249	0.280	42,901,000	11,475,815	0.2675	1.387	1.363	1.387	1.234	1.387	8,658,274	1.3254	12.00%
2004-01-20	0	0.250	0.250	0.255	0.235	0.255	28,560,000	6,986,053	0.2446	1.239	1.239	1.264	1.164	1.264	5,763,976	1.2120	5.49%
2004-01-19	0	0.237	0.237	0.238	0.233	0.243	51,292,000	12,164,848	0.2372	1.174	1.174	1.179	1.154	1.204	10,351,745	1.1751	-1.25%
2004-01-16	0	0.240	0.238	0.240	0.238	0.245	32,397,000	7,755,581	0.2394	1.189	1.179	1.189	1.179	1.214	6,538,358	1.1862	-0.83%
2004-01-15	0	0.242	0.241	0.242	0.238	0.255	37,754,500	9,277,037	0.2457	1.199	1.194	1.199	1.179	1.264	7,619,608	1.2175	0.00%
2004-01-14	0	0.242	0.242	0.243	0.230	0.245	87,829,750	20,528,558	0.2337	1.199	1.199	1.204	1.140	1.214	17,725,789	1.1581	5.68%
2004-01-13	0	0.229	0.228	0.229	0.220	0.237	26,845,000	6,119,463	0.2280	1.135	1.130	1.135	1.090	1.174	5,417,855	1.1295	4.57%
2004-01-12	0	0.219	0.218	0.219	0.215	0.219	25,180,000	5,446,499	0.2163	1.085	1.080	1.085	1.065	1.085	5,081,824	1.0718	0.46%
2004-01-09	0	0.218	0.216	0.217	0.208	0.220	47,552,608	10,230,916	0.2151	1.080	1.070	1.075	1.031	1.090	9,597,061	1.0660	4.81%
2004-01-08	0	0.208	0.207	0.208	0.204	0.212	24,465,000	5,083,901	0.2078	1.031	1.026	1.031	1.011	1.050	4,937,523	1.0296	0.48%
2004-01-07	0	0.207	0.207	0.208	0.200	0.207	30,929,000	6,329,735	0.2047	1.026	1.026	1.031	0.991	1.026	6,242,087	1.0140	2.48%
2004-01-06	0	0.202	0.201	0.202	0.197	0.205	78,889,082	15,891,087	0.2014	1.001	0.996	1.001	0.976	1.016	15,921,385	0.9981	0.00%
2004-01-05	0	0.202	0.199	0.202	0.182	0.202	37,327,250	7,169,177	0.1921	1.001	0.986	1.001	0.902	1.001	7,533,381	0.9517	10.99%
2004-01-02	0	0.182	0.180	0.183	0.178	0.182	9,245,000	1,663,280	0.1799	0.902	0.892	0.907	0.882	0.902	1,865,825	0.8914	1.11%
2003-12-31	0	0.180	0.178	0.180	0.174	0.180	6,866,000	1,212,730	0.1766	0.892	0.882	0.892	0.862	0.892	1,385,695	0.8752	2.27%
2003-12-30	0	0.176	0.175	0.177	0.175	0.177	8,800,000	1,546,660	0.1758	0.872	0.867	0.877	0.867	0.877	1,776,015	0.8709	-1.12%
2003-12-29	0	0.178	0.176	0.178	0.174	0.182	9,705,000	1,708,940	0.1761	0.882	0.872	0.882	0.862	0.902	1,958,662	0.8725	-1.11%
2003-12-24	0	0.180	0.179	0.180	0.177	0.180	7,229,000	1,287,290	0.1781	0.892	0.887	0.892	0.877	0.892	1,458,956	0.8823	0.00%
2003-12-23	0	0.180	0.178	0.180	0.178	0.180	2,855,000	511,250	0.1791	0.892	0.882	0.892	0.882	0.892	576,196	0.8873	0.00%
2003-12-22	0	0.180	0.180	0.181	0.179	0.182	3,011,571	541,106	0.1797	0.892	0.892	0.897	0.887	0.902	607,795	0.8903	0.00%
2003-12-19	0	0.180	0.180	0.182	0.179	0.183	23,211,293	4,204,921	0.1812	0.892	0.892	0.902	0.887	0.907	4,684,500	0.8976	0.00%
2003-12-18	0	0.180	0.180	0.181	0.179	0.181	10,155,000	1,829,592	0.1802	0.892	0.892	0.897	0.887	0.897	2,049,481	0.8927	-0.55%
2003-12-17	0	0.181	0.180	0.182	0.181	0.188	9,802,250	1,784,692	0.1821	0.897	0.892	0.902	0.897	0.932	1,978,289	0.9021	-1.63%
2003-12-16	0	0.184	0.180	0.185	0.180	0.189	13,453,000	2,442,118	0.1815	0.912	0.892	0.917	0.892	0.936	2,715,083	0.8995	0.55%
2003-12-15	0	0.183	0.183	0.184	0.181	0.185	8,546,571	1,565,177	0.1831	0.907	0.907	0.912	0.897	0.917	1,724,868	0.9074	-1.08%
2003-12-12	0	0.185	0.184	0.185	0.183	0.190	15,204,000	2,806,986	0.1846	0.917	0.912	0.917	0.907	0.941	3,068,469	0.9148	0.00%
2003-12-11	0	0.185	0.183	0.185	0.182	0.186	17,504,250	3,204,098	0.1830	0.917	0.907	0.917	0.902	0.922	3,532,706	0.9070	0.00%
2003-12-10	0	0.185	0.184	0.185	0.183	0.189	20,466,000	3,769,104	0.1842	0.917	0.912	0.917	0.907	0.936	4,130,446	0.9125	0.00%
2003-12-09	0	0.185	0.184	0.185	0.180	0.188	43,782,000	8,080,419	0.1846	0.917	0.912	0.917	0.892	0.932	8,836,078	0.9145	0.54%
2003-12-08	0	0.184	0.184	0.187	0.184	0.190	25,564,382	4,734,441	0.1852	0.912	0.912	0.927	0.912	0.941	5,159,400	0.9176	-3.66%
2003-12-05	0	0.191	0.189	0.191	0.189	0.191	8,384,392	1,587,999	0.1894	0.946	0.936	0.946	0.936	0.946	1,692,137	0.9385	0.53%
2003-12-04	0	0.190	0.189	0.190	0.188	0.191	9,326,000	1,762,871	0.1890	0.941	0.936	0.941	0.932	0.946	1,882,172	0.9366	0.53%
2003-12-03	0	0.189	0.189	0.190	0.189	0.193	19,821,000	3,770,749	0.1902	0.936	0.936	0.941	0.936	0.956	4,000,272	0.9426	-0.53%
2003-12-02	0	0.190	0.190	0.192	0.189	0.195	25,343,000	4,876,650	0.1924	0.941	0.941	0.951	0.936	0.966	5,114,721	0.9535	-1.04%
2003-12-01	0	0.192	0.192	0.193	0.189	0.193	60,450,000	11,513,343	0.1905	0.951	0.951	0.956	0.936	0.956	12,200,011	0.9437	2.13%
2003-11-28	0	0.188	0.187	0.188	0.186	0.188	10,073,000	1,883,671	0.1870	0.932	0.927	0.932	0.922	0.932	2,032,932	0.9266	1.08%
2003-11-27	0	0.186	0.185	0.187	0.184	0.187	13,569,000	2,520,084	0.1857	0.922	0.917	0.927	0.912	0.927	2,738,494	0.9202	0.54%
2003-11-26	0	0.185	0.185	0.186	0.185	0.190	25,827,000	4,818,910	0.1866	0.917	0.917	0.922	0.917	0.941	5,212,402	0.9245	-2.12%
2003-11-25	0	0.189	0.188	0.189	0.183	0.190	19,306,000	3,614,527	0.1872	0.936	0.932	0.936	0.907	0.941	3,896,334	0.9277	2.72%
2003-11-24	0	0.184	0.184	0.186	0.181	0.185	13,230,000	2,416,930	0.1827	0.912	0.912	0.922	0.897	0.917	2,670,077	0.9052	0.55%
2003-11-21	0	0.183	0.183	0.184	0.182	0.189	23,863,000	4,380,550	0.1836	0.907	0.907	0.912	0.902	0.936	4,816,028	0.9096	-2.66%
2003-11-20	0	0.188	0.187	0.188	0.184	0.195	120,532,341	22,987,473	0.1907	0.932	0.927	0.932	0.912	0.966	24,325,822	0.9450	2.73%
2003-11-19	0	0.183	0.182	0.183	0.178	0.183	26,002,000	4,696,058	0.1806	0.907	0.902	0.907	0.882	0.907	5,247,720	0.8949	3.39%
2003-11-18	0	0.177	0.176	0.177	0.175	0.179	4,320,000	765,080	0.1771	0.877	0.872	0.877	0.867	0.887	871,862	0.8775	-0.56%
2003-11-17	0	0.178	0.177	0.178	0.172	0.183	23,324,000	4,177,266	0.1791	0.882	0.877	0.882	0.852	0.907	4,707,247	0.8874	2.30%
2003-11-14	0	0.174	0.172	0.175	0.172	0.175	6,200,263	1,074,564	0.1733	0.862	0.852	0.867	0.852	0.867	1,251,336	0.8587	-0.57%
2003-11-13	0	0.175	0.173	0.175	0.170	0.176	6,488,000	1,129,168	0.1740	0.867	0.857	0.867	0.842	0.872	1,309,407	0.8624	2.34%
2003-11-12	0	0.171	0.171	0.172	0.170	0.172	6,420,000	1,100,426	0.1714	0.847	0.847	0.852	0.842	0.852	1,295,684	0.8493	0.59%
2003-11-11	0	0.170	0.170	0.171	0.169	0.172	6,185,000	1,052,490	0.1702	0.842	0.842	0.847	0.837	0.852	1,248,256	0.8432	-2.30%
2003-11-10	0	0.174	0.172	0.175	0.172	0.177	3,788,000	657,016	0.1734	0.862	0.852	0.867	0.852	0.877	764,494	0.8594	-1.14%
2003-11-07	0	0.176	0.176	0.178	0.170	0.177	9,545,000	1,665,972	0.1745	0.872	0.872	0.882	0.842	0.877	1,926,371	0.8648	2.92%
2003-11-06	0	0.171	0.170	0.172	0.168	0.178	10,964,000	1,868,622	0.1704	0.847	0.842	0.852	0.832	0.882	2,212,753	0.8445	-2.29%
2003-11-05	0	0.175	0.175	0.176	0.173	0.176	1,686,000	293,814	0.1743	0.867	0.867	0.872	0.857	0.872	340,268	0.8635	-0.57%
2003-11-04	0	0.176	0.174	0.178	0.174	0.180	9,308,800	1,634,683	0.1756	0.872	0.862	0.882	0.862	0.892	1,878,701	0.8701	-0.56%
2003-11-03	0	0.177	0.176	0.177	0.176	0.182	4,864,000	863,512	0.1775	0.877	0.872	0.877	0.872	0.902	981,652	0.8797	0.57%
2003-10-31	0	0.176	0.176	0.177	0.176	0.179	9,760,000	1,729,225	0.1772	0.872	0.872	0.877	0.872	0.887	1,969,762	0.8779	0.00%
2003-10-30	0	0.176	0.175	0.176	0.171	0.177	14,151,000	2,450,243	0.1731	0.872	0.867	0.872	0.847	0.877	2,855,953	0.8579	2.92%
2003-10-29	0	0.171	0.170	0.171	0.170	0.174	9,936,000	1,701,450	0.1712	0.847	0.842	0.847	0.842	0.862	2,005,282	0.8485	-0.58%
2003-10-28	0	0.172	0.172	0.173	0.170	0.173	13,565,000	2,331,067	0.1718	0.852	0.852	0.857	0.842	0.857	2,737,687	0.8515	0.58%
2003-10-27	0	0.171	0.169	0.171	0.167	0.171	5,592,000	949,642	0.1698	0.847	0.837	0.847	0.827	0.847	1,128,577	0.8415	1.79%
2003-10-24	0	0.168	0.168	0.169	0.165	0.175	10,864,000	1,824,943	0.1680	0.832	0.832	0.837	0.818	0.867	2,192,571	0.8323	-1.18%
2003-10-23	0	0.170	0.169	0.171	0.168	0.178	34,155,000	5,875,287	0.1720	0.842	0.837	0.847	0.832	0.882	6,893,158	0.8523	-4.49%
2003-10-22	0	0.178	0.177	0.178	0.176	0.181	13,577,000	2,418,269	0.1781	0.882	0.877	0.882	0.872	0.897	2,740,108	0.8825	-0.56%
2003-10-21	0	0.179	0.179	0.180	0.176	0.185	30,416,000	5,459,542	0.1795	0.887	0.887	0.892	0.872	0.917	6,138,553	0.8894	-1.10%
2003-10-20	0	0.181	0.180	0.181	0.176	0.183	39,058,000	7,053,469	0.1806	0.897	0.892	0.897	0.872	0.907	7,882,681	0.8948	2.26%
2003-10-17	0	0.177	0.177	0.178	0.169	0.179	54,035,000	9,431,441	0.1745	0.877	0.877	0.882	0.837	0.887	10,905,337	0.8648	4.12%
2003-10-16	0	0.170	0.169	0.171	0.168	0.171	27,037,000	4,594,883	0.1699	0.842	0.837	0.847	0.832	0.847	5,456,604	0.8421	0.59%
2003-10-15	0	0.169	0.169	0.170	0.166	0.169	14,332,000	2,411,184	0.1682	0.837	0.837	0.842	0.823	0.837	2,892,482	0.8336	0.60%
2003-10-14	0	0.168	0.166	0.169	0.165	0.171	31,892,000	5,351,036	0.1678	0.832	0.823	0.837	0.818	0.847	6,436,439	0.8314	0.60%
2003-10-13	0	0.167	0.166	0.167	0.162	0.167	21,369,000	3,518,392	0.1646	0.827	0.823	0.827	0.803	0.827	4,312,689	0.8158	2.45%
2003-10-10	0	0.163	0.163	0.164	0.160	0.166	36,026,000	5,862,342	0.1627	0.808	0.808	0.813	0.793	0.823	7,270,763	0.8063	2.52%
2003-10-09	0	0.159	0.159	0.160	0.157	0.160	5,799,000	920,017	0.1587	0.788	0.788	0.793	0.778	0.793	1,170,353	0.7861	0.00%
2003-10-08	0	0.159	0.158	0.159	0.158	0.161	9,460,500	1,508,563	0.1595	0.788	0.783	0.788	0.783	0.798	1,909,317	0.7901	0.00%
2003-10-07	0	0.159	0.159	0.160	0.159	0.163	11,857,000	1,900,143	0.1603	0.788	0.788	0.793	0.788	0.808	2,392,978	0.7940	-0.63%
2003-10-06	0	0.160	0.159	0.160	0.158	0.163	12,296,500	1,972,589	0.1604	0.793	0.788	0.793	0.783	0.808	2,481,678	0.7949	1.91%
2003-10-03	0	0.157	0.157	0.158	0.154	0.159	15,234,000	2,409,969	0.1582	0.778	0.778	0.783	0.763	0.788	3,074,524	0.7839	0.64%
2003-10-02	0	0.156	0.155	0.156	0.154	0.156	6,115,000	947,720	0.1550	0.773	0.768	0.773	0.763	0.773	1,234,129	0.7679	1.30%
2003-09-30	0	0.154	0.154	0.156	0.154	0.156	5,671,000	880,705	0.1553	0.763	0.763	0.773	0.763	0.773	1,144,521	0.7695	-0.65%
2003-09-29	0	0.155	0.155	0.156	0.154	0.156	4,410,000	684,299	0.1552	0.768	0.768	0.773	0.763	0.773	890,026	0.7689	-0.64%
2003-09-26	0	0.156	0.156	0.157	0.155	0.158	6,985,250	1,089,848	0.1560	0.773	0.773	0.778	0.768	0.783	1,409,762	0.7731	-1.27%
2003-09-25	0	0.158	0.157	0.158	0.156	0.160	9,772,000	1,533,150	0.1569	0.783	0.778	0.783	0.773	0.793	1,972,184	0.7774	-0.63%
2003-09-24	0	0.159	0.159	0.160	0.157	0.160	14,071,000	2,224,201	0.1581	0.788	0.788	0.793	0.778	0.793	2,839,807	0.7832	2.58%
2003-09-23	0	0.155	0.155	0.156	0.154	0.156	7,201,944	1,115,505	0.1549	0.768	0.768	0.773	0.763	0.773	1,453,495	0.7675	-0.64%
2003-09-22	0	0.156	0.155	0.157	0.155	0.159	9,304,000	1,461,098	0.1570	0.773	0.768	0.778	0.768	0.788	1,877,732	0.7781	0.00%
2003-09-19	0	0.156	0.156	0.157	0.156	0.163	18,774,000	2,968,914	0.1581	0.773	0.773	0.778	0.773	0.808	3,788,966	0.7836	-2.50%
2003-09-18	0	0.160	0.159	0.161	0.159	0.162	26,928,000	4,317,887	0.1603	0.793	0.788	0.798	0.788	0.803	5,434,606	0.7945	0.00%
2003-09-17	0	0.160	0.158	0.160	0.158	0.167	41,521,000	6,685,018	0.1610	0.793	0.783	0.793	0.783	0.827	8,379,763	0.7978	-1.84%
2003-09-16	0	0.163	0.162	0.163	0.151	0.163	298,070,000	46,700,559	0.1567	0.808	0.803	0.808	0.748	0.808	60,156,450	0.7763	6.54%
2003-09-15	0	0.153	0.152	0.153	0.150	0.153	7,230,000	1,094,530	0.1514	0.758	0.753	0.758	0.743	0.758	1,459,158	0.7501	2.00%
2003-09-11	0	0.150	0.150	0.152	0.146	0.151	6,029,000	899,727	0.1492	0.743	0.743	0.753	0.723	0.748	1,216,772	0.7394	2.04%
2003-09-10	0	0.147	0.147	0.148	0.145	0.151	20,233,000	2,961,846	0.1464	0.728	0.728	0.733	0.718	0.748	4,083,422	0.7253	-2.65%
2003-09-09	0	0.151	0.150	0.151	0.150	0.160	24,758,500	3,804,161	0.1537	0.748	0.743	0.748	0.743	0.793	4,996,757	0.7613	-3.82%
2003-09-08	0	0.157	0.157	0.158	0.154	0.158	18,296,000	2,850,008	0.1558	0.778	0.778	0.783	0.763	0.783	3,692,496	0.7718	2.61%
2003-09-05	0	0.153	0.152	0.153	0.150	0.156	42,923,000	6,530,555	0.1521	0.758	0.753	0.758	0.743	0.773	8,662,714	0.7539	-3.16%
2003-09-04	0	0.158	0.157	0.158	0.156	0.168	48,247,000	7,816,039	0.1620	0.783	0.778	0.783	0.773	0.832	9,737,203	0.8027	-3.07%
2003-09-03	0	0.163	0.162	0.163	0.152	0.166	77,690,250	12,528,089	0.1613	0.808	0.803	0.808	0.753	0.823	15,679,436	0.7990	7.95%
2003-09-02	0	0.151	0.150	0.152	0.150	0.153	9,610,000	1,451,220	0.1510	0.748	0.743	0.753	0.743	0.758	1,939,489	0.7482	-0.66%
2003-09-01	0	0.152	0.152	0.153	0.151	0.155	28,569,500	4,369,867	0.1530	0.753	0.753	0.758	0.748	0.768	5,765,893	0.7579	0.66%
2003-08-29	0	0.151	0.150	0.151	0.149	0.152	14,145,000	2,126,770	0.1504	0.748	0.743	0.748	0.738	0.753	2,854,742	0.7450	2.03%
2003-08-28	0	0.148	0.148	0.149	0.147	0.149	6,622,000	981,894	0.1483	0.733	0.733	0.738	0.728	0.738	1,336,451	0.7347	-0.67%
2003-08-27	0	0.149	0.149	0.150	0.148	0.152	10,993,000	1,646,215	0.1498	0.738	0.738	0.743	0.733	0.753	2,218,606	0.7420	-1.32%
2003-08-26	0	0.151	0.150	0.152	0.145	0.152	17,318,000	2,581,259	0.1491	0.748	0.743	0.753	0.718	0.753	3,495,117	0.7385	2.72%
2003-08-25	0	0.147	0.147	0.149	0.146	0.162	51,579,750	8,029,271	0.1557	0.728	0.728	0.738	0.723	0.803	10,409,819	0.7713	-7.55%
2003-08-22	0	0.159	0.159	0.160	0.151	0.161	112,317,500	17,692,244	0.1575	0.788	0.788	0.793	0.748	0.798	22,667,904	0.7805	5.30%
2003-08-21	0	0.151	0.150	0.151	0.147	0.152	28,432,250	4,261,684	0.1499	0.748	0.743	0.748	0.728	0.753	5,738,193	0.7427	3.42%
2003-08-20	0	0.146	0.145	0.146	0.144	0.153	46,856,000	6,932,458	0.1480	0.723	0.718	0.723	0.714	0.758	9,456,472	0.7331	0.00%
2003-08-19	0	0.146	0.145	0.146	0.145	0.157	201,782,280	30,273,095	0.1500	0.723	0.718	0.723	0.718	0.778	40,723,674	0.7434	1.39%
2003-08-18	0	0.144	0.143	0.144	0.138	0.145	26,982,000	3,844,217	0.1425	0.714	0.709	0.714	0.684	0.718	5,445,504	0.7059	3.60%
2003-08-15	0	0.139	0.139	0.140	0.137	0.143	16,763,612	2,339,286	0.1395	0.689	0.689	0.694	0.679	0.709	3,383,230	0.6914	-2.11%
2003-08-14	0	0.142	0.142	0.143	0.140	0.144	22,002,375	3,124,079	0.1420	0.704	0.704	0.709	0.694	0.714	4,440,517	0.7035	0.00%
2003-08-13	0	0.142	0.141	0.142	0.134	0.151	69,606,000	10,090,820	0.1450	0.704	0.699	0.704	0.664	0.748	14,047,874	0.7183	3.65%
2003-08-12	0	0.137	0.136	0.137	0.134	0.138	24,467,500	3,336,366	0.1364	0.679	0.674	0.679	0.664	0.684	4,938,028	0.6756	2.24%
2003-08-11	0	0.134	0.133	0.134	0.129	0.137	10,764,000	1,420,862	0.1320	0.664	0.659	0.664	0.639	0.679	2,172,389	0.6541	3.08%
2003-08-08	0	0.130	0.129	0.130	0.129	0.132	5,340,000	695,060	0.1302	0.644	0.639	0.644	0.639	0.654	1,077,718	0.6449	0.00%
2003-08-07	0	0.130	0.130	0.131	0.129	0.132	2,730,000	356,630	0.1306	0.644	0.644	0.649	0.639	0.654	550,968	0.6473	0.00%
2003-08-06	0	0.130	0.130	0.131	0.129	0.132	6,390,000	835,920	0.1308	0.644	0.644	0.649	0.639	0.654	1,289,629	0.6482	-2.26%
2003-08-05	0	0.133	0.133	0.134	0.131	0.136	16,485,500	2,202,918	0.1336	0.659	0.659	0.664	0.649	0.674	3,327,102	0.6621	-0.75%
2003-08-04	0	0.134	0.134	0.135	0.130	0.137	20,228,250	2,707,253	0.1338	0.664	0.664	0.669	0.644	0.679	4,082,463	0.6631	1.52%
2003-08-01	0	0.132	0.131	0.132	0.126	0.132	12,676,000	1,657,527	0.1308	0.654	0.649	0.654	0.624	0.654	2,558,269	0.6479	2.33%
2003-07-31	0	0.129	0.129	0.130	0.126	0.130	2,903,000	371,357	0.1279	0.639	0.639	0.644	0.624	0.644	585,883	0.6338	0.78%
2003-07-30	0	0.128	0.127	0.128	0.126	0.129	5,862,000	746,858	0.1274	0.634	0.629	0.634	0.624	0.639	1,183,068	0.6313	-0.78%
2003-07-29	0	0.129	0.129	0.130	0.128	0.132	3,531,000	456,848	0.1294	0.639	0.639	0.644	0.634	0.654	712,626	0.6411	-0.77%
2003-07-28	0	0.130	0.130	0.131	0.127	0.131	6,392,000	830,537	0.1299	0.644	0.644	0.649	0.629	0.649	1,290,033	0.6438	1.56%
2003-07-25	0	0.128	0.128	0.130	0.127	0.130	1,350,000	172,680	0.1279	0.634	0.634	0.644	0.629	0.644	272,457	0.6338	-0.78%
2003-07-24	0	0.129	0.128	0.129	0.125	0.130	2,045,000	263,375	0.1288	0.639	0.634	0.639	0.619	0.644	412,722	0.6381	-0.77%
2003-07-23	0	0.130	0.130	0.131	0.130	0.133	6,750,000	883,770	0.1309	0.644	0.644	0.649	0.644	0.659	1,362,284	0.6487	-1.52%
2003-07-22	0	0.132	0.132	0.134	0.131	0.133	4,288,000	568,940	0.1327	0.654	0.654	0.664	0.649	0.659	865,404	0.6574	-0.75%
2003-07-21	0	0.133	0.133	0.134	0.133	0.135	4,207,000	564,685	0.1342	0.659	0.659	0.664	0.659	0.669	849,056	0.6651	-0.75%
2003-07-18	0	0.134	0.134	0.135	0.134	0.136	6,992,000	937,662	0.1341	0.664	0.664	0.669	0.664	0.674	1,411,125	0.6645	-0.74%
2003-07-17	0	0.135	0.133	0.135	0.134	0.136	5,760,000	774,250	0.1344	0.669	0.659	0.669	0.664	0.674	1,162,482	0.6660	-1.46%
2003-07-16	0	0.137	0.137	0.138	0.136	0.139	5,570,000	765,991	0.1375	0.679	0.679	0.684	0.674	0.689	1,124,137	0.6814	0.74%
2003-07-15	0	0.136	0.136	0.137	0.135	0.141	7,910,000	1,089,630	0.1378	0.674	0.674	0.679	0.669	0.699	1,596,395	0.6826	-2.16%
2003-07-14	0	0.139	0.138	0.139	0.138	0.142	18,649,000	2,602,640	0.1396	0.689	0.684	0.689	0.684	0.704	3,763,739	0.6915	0.72%
2003-07-11	0	0.138	0.137	0.138	0.130	0.140	16,688,000	2,287,261	0.1371	0.684	0.679	0.684	0.644	0.694	3,367,970	0.6791	3.76%
2003-07-10	0	0.133	0.132	0.134	0.130	0.137	3,980,000	531,715	0.1336	0.659	0.654	0.664	0.644	0.679	803,243	0.6620	0.00%
2003-07-09	0	0.133	0.131	0.133	0.128	0.134	6,079,375	801,366	0.1318	0.659	0.649	0.659	0.634	0.664	1,226,939	0.6531	0.76%
2003-07-08	0	0.132	0.131	0.132	0.130	0.139	6,531,000	876,765	0.1342	0.654	0.649	0.654	0.644	0.689	1,318,086	0.6652	-4.35%
2003-07-07	0	0.138	0.137	0.139	0.133	0.140	9,700,000	1,327,345	0.1368	0.684	0.679	0.689	0.659	0.694	1,957,653	0.6780	5.34%
2003-07-04	0	0.131	0.130	0.132	0.126	0.132	3,921,000	513,025	0.1308	0.649	0.644	0.654	0.624	0.654	791,336	0.6483	1.55%
2003-07-03	0	0.129	0.127	0.130	0.127	0.130	2,075,000	265,895	0.1281	0.639	0.629	0.644	0.629	0.644	418,776	0.6349	0.78%
2003-07-02	0	0.128	0.127	0.128	0.127	0.128	1,440,000	183,650	0.1275	0.634	0.629	0.634	0.629	0.634	290,621	0.6319	2.40%
2003-06-30	0	0.125	0.125	0.128	0.125	0.130	2,730,000	350,250	0.1283	0.619	0.619	0.634	0.619	0.644	550,968	0.6357	-3.10%
2003-06-27	0	0.129	0.129	0.130	0.126	0.130	350,000	45,160	0.1290	0.639	0.639	0.644	0.624	0.644	70,637	0.6393	0.78%
2003-06-26	0	0.128	0.128	0.129	0.124	0.126	3,240,000	403,170	0.1244	0.634	0.634	0.639	0.614	0.624	653,896	0.6166	2.40%
2003-06-25	0	0.125	0.125	0.126	0.124	0.128	3,265,000	413,015	0.1265	0.619	0.619	0.624	0.614	0.634	658,942	0.6268	-2.34%
2003-06-24	0	0.128	0.128	0.130	0.127	0.129	4,062,000	520,146	0.1281	0.634	0.634	0.644	0.629	0.639	819,792	0.6345	-3.76%
2003-06-23	0	0.133	0.131	0.132	0.132	0.136	5,380,000	719,820	0.1338	0.659	0.649	0.654	0.654	0.674	1,085,791	0.6629	-1.48%
2003-06-20	0	0.135	0.134	0.135	0.131	0.135	3,510,000	471,490	0.1343	0.669	0.664	0.669	0.649	0.669	708,388	0.6656	-1.46%
2003-06-19	0	0.137	0.135	0.137	0.131	0.137	8,434,000	1,132,408	0.1343	0.679	0.669	0.679	0.649	0.679	1,702,149	0.6653	3.01%
2003-06-18	0	0.133	0.133	0.134	0.132	0.137	9,810,000	1,314,840	0.1340	0.659	0.659	0.664	0.654	0.679	1,979,853	0.6641	-2.92%
2003-06-17	0	0.137	0.137	0.138	0.137	0.141	15,947,000	2,211,597	0.1387	0.679	0.679	0.684	0.679	0.699	3,218,422	0.6872	0.00%
2003-06-16	0	0.137	0.137	0.138	0.137	0.142	15,438,500	2,153,301	0.1395	0.679	0.679	0.684	0.679	0.704	3,115,796	0.6911	-1.44%
2003-06-13	0	0.139	0.138	0.140	0.136	0.141	34,582,000	4,820,138	0.1394	0.689	0.684	0.694	0.674	0.699	6,979,335	0.6906	-2.11%
2003-06-12	0	0.142	0.141	0.142	0.140	0.148	45,772,000	6,528,076	0.1426	0.704	0.699	0.704	0.694	0.733	9,237,699	0.7067	-2.74%
2003-06-11	0	0.146	0.146	0.147	0.142	0.149	138,879,000	20,314,829	0.1463	0.723	0.723	0.728	0.704	0.738	28,028,542	0.7248	5.04%
2003-06-10	0	0.139	0.139	0.140	0.129	0.141	112,357,000	15,282,273	0.1360	0.689	0.689	0.694	0.639	0.699	22,675,876	0.6739	8.59%
2003-06-09	0	0.128	0.126	0.128	0.119	0.128	8,436,000	1,035,482	0.1227	0.634	0.624	0.634	0.590	0.634	1,702,552	0.6082	6.67%
2003-06-06	0	0.120	0.119	0.122	0.120	0.120	1,732,900	207,913	0.1200	0.595	0.590	0.604	0.595	0.595	349,734	0.5945	-2.44%
2003-06-05	0	0.123	0.120	0.123	0.121	0.125	8,798,400	1,080,746	0.1228	0.609	0.595	0.609	0.600	0.619	1,775,692	0.6086	0.00%
2003-06-03	0	0.123	0.121	0.123	0.120	0.123	2,352,000	285,992	0.1216	0.609	0.600	0.609	0.595	0.609	474,680	0.6025	0.82%
2003-06-02	0	0.122	0.122	0.123	0.120	0.123	1,440,000	175,720	0.1220	0.604	0.604	0.609	0.595	0.609	290,621	0.6046	0.00%
2003-05-30	0	0.122	0.121	0.123	0.121	0.123	3,524,000	429,704	0.1219	0.604	0.600	0.609	0.600	0.609	711,213	0.6042	-0.81%
2003-05-29	0	0.123	0.122	0.123	0.121	0.124	4,120,625	503,262	0.1221	0.609	0.604	0.609	0.600	0.614	831,624	0.6052	-0.81%
2003-05-28	0	0.124	0.124	0.125	0.124	0.128	5,366,000	674,143	0.1256	0.614	0.614	0.619	0.614	0.634	1,082,965	0.6225	0.81%
2003-05-27	0	0.123	0.123	0.125	0.123	0.126	5,970,000	742,800	0.1244	0.609	0.609	0.619	0.609	0.624	1,204,865	0.6165	-1.60%
2003-05-26	0	0.125	0.125	0.126	0.122	0.127	13,193,000	1,644,955	0.1247	0.619	0.619	0.624	0.604	0.629	2,662,610	0.6178	1.63%
2003-05-23	0	0.123	0.122	0.124	0.123	0.123	4,110,000	505,530	0.1230	0.609	0.604	0.614	0.609	0.609	829,480	0.6095	0.00%
2003-05-22	0	0.123	0.123	0.124	0.122	0.124	7,932,000	979,366	0.1235	0.609	0.609	0.614	0.604	0.614	1,600,835	0.6118	0.00%
2003-05-21	0	0.123	0.123	0.124	0.120	0.125	10,708,000	1,316,668	0.1230	0.609	0.609	0.614	0.595	0.619	2,161,087	0.6093	0.00%
2003-05-20	0	0.123	0.122	0.123	0.118	0.125	7,783,000	946,749	0.1216	0.609	0.604	0.609	0.585	0.619	1,570,764	0.6027	3.36%
2003-05-19	0	0.119	0.117	0.119	0.117	0.119	2,867,000	339,154	0.1183	0.590	0.580	0.590	0.580	0.590	578,618	0.5861	0.85%
2003-05-16	0	0.118	0.118	0.120	0.118	0.120	4,535,000	538,858	0.1188	0.585	0.585	0.595	0.585	0.595	915,253	0.5888	-0.84%
2003-05-15	0	0.119	0.119	0.120	0.118	0.119	2,154,250	256,124	0.1189	0.590	0.590	0.595	0.585	0.590	434,770	0.5891	-0.83%
2003-05-14	0	0.120	0.120	0.121	0.119	0.121	3,078,250	369,508	0.1200	0.595	0.595	0.600	0.590	0.600	621,252	0.5948	0.00%
2003-05-13	0	0.120	0.118	0.121	0.117	0.120	4,376,750	522,492	0.1194	0.595	0.585	0.600	0.580	0.595	883,315	0.5915	1.69%
2003-05-12	0	0.118	0.118	0.120	0.117	0.118	915,000	107,685	0.1177	0.585	0.585	0.595	0.580	0.585	184,665	0.5831	-1.67%
2003-05-09	0	0.120	0.118	0.120	0.118	0.120	1,300,000	155,900	0.1199	0.595	0.585	0.595	0.585	0.595	262,366	0.5942	0.00%
2003-05-07	0	0.120	0.119	0.120	0.118	0.123	4,501,000	538,838	0.1197	0.595	0.590	0.595	0.585	0.609	908,391	0.5932	-2.44%
2003-05-06	0	0.123	0.120	0.123	0.120	0.125	4,460,000	550,259	0.1234	0.609	0.595	0.609	0.595	0.619	900,117	0.6113	-0.81%
2003-05-05	0	0.124	0.124	0.125	0.122	0.132	11,250,000	1,411,250	0.1254	0.614	0.614	0.619	0.604	0.654	2,270,474	0.6216	5.08%
2003-05-02	1	0.118	-	-	-	-	0	0	-	0.585	-	-	-	-	0	-	0.00%
2003-04-30	1	0.118	-	-	-	-	0	0	-	0.585	-	-	-	-	0	-	0.00%
2003-04-29	1	0.118	-	-	-	-	0	0	-	0.585	-	-	-	-	0	-	0.00%
2003-04-28	1	0.118	-	-	-	-	0	0	-	0.585	-	-	-	-	0	-	0.00%
2003-04-25	1	0.118	-	-	-	-	0	0	-	0.585	-	-	-	-	0	-	0.00%
2003-04-24	1	0.118	-	-	-	-	0	0	-	0.585	-	-	-	-	0	-	0.00%
2003-04-23	1	0.118	-	-	-	-	0	0	-	0.585	-	-	-	-	0	-	0.00%
2003-04-22	1	0.118	-	-	-	-	0	0	-	0.585	-	-	-	-	0	-	0.00%
2003-04-17	1	0.118	-	-	-	-	0	0	-	0.585	-	-	-	-	0	-	0.00%
2003-04-16	1	0.118	-	-	-	-	0	0	-	0.585	-	-	-	-	0	-	0.00%
2003-04-15	1	0.118	-	-	-	-	0	0	-	0.585	-	-	-	-	0	-	0.00%
2003-04-14	1	0.118	-	-	-	-	0	0	-	0.585	-	-	-	-	0	-	0.00%
2003-04-11	0	0.118	0.117	0.118	0.116	0.120	830,000	98,033	0.1181	0.585	0.580	0.585	0.575	0.595	167,510	0.5852	0.00%
2003-04-10	0	0.118	0.116	0.118	0.115	0.118	7,280,000	844,960	0.1161	0.585	0.575	0.585	0.570	0.585	1,469,249	0.5751	0.00%
2003-04-09	0	0.118	0.118	0.119	0.116	0.120	33,634,000	3,744,422	0.1113	0.585	0.585	0.590	0.575	0.595	6,788,010	0.5516	-1.67%
2003-04-08	0	0.120	0.118	0.120	0.118	0.120	4,741,000	560,418	0.1182	0.595	0.585	0.595	0.585	0.595	956,828	0.5857	0.00%
2003-04-07	0	0.120	0.118	0.120	0.118	0.121	7,742,000	929,926	0.1201	0.595	0.585	0.595	0.585	0.600	1,562,489	0.5952	1.69%
2003-04-04	0	0.118	0.118	0.120	0.117	0.120	1,561,000	184,038	0.1179	0.585	0.585	0.595	0.580	0.595	315,041	0.5842	-0.84%
2003-04-03	0	0.119	0.119	0.120	0.119	0.120	150,000	17,900	0.1193	0.590	0.590	0.595	0.590	0.595	30,273	0.5913	-0.83%
2003-04-02	0	0.120	0.118	0.120	0.117	0.123	1,350,000	163,450	0.1211	0.595	0.585	0.595	0.580	0.609	272,457	0.5999	0.00%
2003-04-01	0	0.120	0.116	0.122	0.110	0.122	3,720,000	442,960	0.1191	0.595	0.575	0.604	0.545	0.604	750,770	0.5900	3.45%
2003-03-31	0	0.116	0.116	0.119	0.114	0.122	1,100,000	127,270	0.1157	0.575	0.575	0.590	0.565	0.604	222,002	0.5733	-5.69%
2003-03-28	0	0.123	0.123	0.124	0.120	0.124	4,668,000	569,955	0.1221	0.609	0.609	0.614	0.595	0.614	942,095	0.6050	2.50%
2003-03-27	0	0.120	0.118	0.121	0.115	0.123	5,610,000	671,190	0.1196	0.595	0.585	0.600	0.570	0.609	1,132,209	0.5928	-2.44%
2003-03-26	0	0.123	0.122	0.124	0.117	0.126	35,589,000	4,250,300	0.1194	0.609	0.604	0.614	0.580	0.624	7,182,567	0.5918	6.03%
2003-03-25	0	0.116	0.116	0.120	0.116	0.120	420,000	49,600	0.1181	0.575	0.575	0.595	0.575	0.595	84,764	0.5852	-3.33%
2003-03-24	0	0.120	0.118	0.120	0.118	0.120	550,000	65,450	0.1190	0.595	0.585	0.595	0.585	0.595	111,001	0.5896	0.00%
2003-03-21	0	0.120	0.118	0.126	0.116	0.120	1,600,000	190,000	0.1188	0.595	0.585	0.624	0.575	0.595	322,912	0.5884	2.56%
2003-03-20	0	0.117	0.116	0.118	0.112	0.117	950,000	109,200	0.1149	0.580	0.575	0.585	0.555	0.580	191,729	0.5696	0.00%
2003-03-19	0	0.117	0.116	0.117	0.116	0.118	975,000	113,910	0.1168	0.580	0.575	0.580	0.575	0.585	196,774	0.5789	0.86%
2003-03-18	0	0.116	0.116	0.119	0.116	0.117	643,750	75,278	0.1169	0.575	0.575	0.590	0.575	0.580	129,922	0.5794	0.00%
2003-03-17	0	0.116	0.115	0.118	0.115	0.117	3,144,000	361,990	0.1151	0.575	0.570	0.585	0.570	0.580	634,522	0.5705	-1.69%
2003-03-14	0	0.118	0.116	0.120	0.114	0.118	430,000	49,740	0.1157	0.585	0.575	0.595	0.565	0.585	86,783	0.5732	0.85%
2003-03-13	0	0.117	0.117	0.118	0.114	0.117	310,000	35,810	0.1155	0.580	0.580	0.585	0.565	0.580	62,564	0.5724	0.00%
2003-03-12	0	0.117	0.117	0.119	0.112	0.117	882,000	100,255	0.1137	0.580	0.580	0.590	0.555	0.580	178,005	0.5632	1.74%
2003-03-11	0	0.115	0.115	0.116	0.113	0.115	120,000	13,680	0.1140	0.570	0.570	0.575	0.560	0.570	24,218	0.5649	0.00%
2003-03-10	0	0.115	0.115	0.116	0.112	0.115	2,850,000	324,700	0.1139	0.570	0.570	0.575	0.555	0.570	575,187	0.5645	-2.54%
2003-03-07	0	0.118	0.117	0.121	0.117	0.120	1,820,000	215,650	0.1185	0.585	0.580	0.600	0.580	0.595	367,312	0.5871	-1.67%
2003-03-06	0	0.120	0.120	0.122	0.120	0.121	2,330,000	280,820	0.1205	0.595	0.595	0.604	0.595	0.600	470,240	0.5972	-0.83%
2003-03-05	0	0.121	0.121	0.124	0.117	0.121	1,697,000	205,957	0.1214	0.600	0.600	0.614	0.580	0.600	342,488	0.6014	-1.63%
2003-03-04	0	0.123	0.121	0.123	0.123	0.126	1,615,000	200,360	0.1241	0.609	0.600	0.609	0.609	0.624	325,939	0.6147	-1.60%
2003-03-03	0	0.125	0.122	0.125	0.126	0.126	2,270,000	286,020	0.1260	0.619	0.604	0.619	0.624	0.624	458,131	0.6243	-0.79%
2003-02-28	0	0.126	0.126	0.127	0.126	0.126	2,590,000	326,340	0.1260	0.624	0.624	0.629	0.624	0.624	522,713	0.6243	0.00%
2003-02-27	0	0.126	0.125	0.127	0.125	0.128	1,378,000	174,088	0.1263	0.624	0.619	0.629	0.619	0.634	278,108	0.6260	0.80%
2003-02-26	0	0.125	0.124	0.126	0.124	0.126	3,580,000	448,100	0.1252	0.619	0.614	0.624	0.614	0.624	722,515	0.6202	0.81%
2003-02-25	0	0.124	0.123	0.124	0.121	0.125	1,525,000	187,625	0.1230	0.614	0.609	0.614	0.600	0.619	307,775	0.6096	0.81%
2003-02-24	0	0.123	0.123	0.125	0.123	0.126	1,820,000	226,680	0.1245	0.609	0.609	0.619	0.609	0.624	367,312	0.6171	-1.60%
2003-02-21	0	0.125	0.123	0.125	0.124	0.126	2,506,000	313,494	0.1251	0.619	0.609	0.619	0.614	0.624	505,761	0.6198	0.00%
2003-02-20	0	0.125	0.125	0.126	0.125	0.126	2,021,000	254,528	0.1259	0.619	0.619	0.624	0.619	0.624	407,878	0.6240	-0.79%
2003-02-19	0	0.126	0.126	0.127	0.126	0.127	1,328,000	167,528	0.1262	0.624	0.624	0.629	0.624	0.629	268,017	0.6251	0.00%
2003-02-18	0	0.126	0.127	0.128	0.126	0.132	1,624,000	205,537	0.1266	0.624	0.629	0.634	0.624	0.654	327,755	0.6271	-0.79%
2003-02-17	0	0.127	0.127	0.128	0.127	0.128	2,655,000	337,840	0.1272	0.629	0.629	0.634	0.629	0.634	535,832	0.6305	0.00%
2003-02-14	0	0.127	0.126	0.127	0.126	0.129	6,554,000	827,044	0.1262	0.629	0.624	0.629	0.624	0.639	1,322,727	0.6253	0.79%
2003-02-13	0	0.126	0.126	0.127	0.123	0.128	7,890,000	995,380	0.1262	0.624	0.624	0.629	0.609	0.634	1,592,359	0.6251	0.00%
2003-02-12	0	0.126	0.126	0.127	0.122	0.127	7,651,625	958,956	0.1253	0.624	0.624	0.629	0.604	0.629	1,544,250	0.6210	3.28%
2003-02-11	0	0.122	0.121	0.123	0.118	0.122	11,300,000	1,356,800	0.1201	0.604	0.600	0.609	0.585	0.604	2,280,565	0.5949	0.83%
2003-02-10	0	0.121	0.120	0.122	0.119	0.121	1,250,000	149,520	0.1196	0.600	0.595	0.604	0.590	0.600	252,275	0.5927	0.83%
2003-02-07	0	0.120	0.119	0.121	0.119	0.120	1,390,000	165,610	0.1191	0.595	0.590	0.600	0.590	0.595	280,530	0.5903	0.84%
2003-02-06	0	0.119	0.119	0.121	0.118	0.121	1,937,000	231,454	0.1195	0.590	0.590	0.600	0.585	0.600	390,925	0.5921	-2.46%
2003-02-05	0	0.122	0.121	0.122	0.120	0.122	820,000	98,700	0.1204	0.604	0.600	0.604	0.595	0.604	165,492	0.5964	0.00%
2003-02-04	0	0.122	0.121	-	0.119	0.122	1,095,000	131,905	0.1205	0.604	0.600	-	0.590	0.604	220,993	0.5969	1.67%
2003-01-30	0	0.120	0.119	0.121	0.118	0.121	1,100,000	132,400	0.1204	0.595	0.590	0.600	0.585	0.600	222,002	0.5964	1.69%
2003-01-29	0	0.118	0.118	0.119	0.115	0.120	1,800,000	212,450	0.1180	0.585	0.585	0.590	0.570	0.595	363,276	0.5848	0.00%
2003-01-28	0	0.118	0.116	0.120	0.115	0.118	1,350,000	157,950	0.1170	0.585	0.575	0.595	0.570	0.585	272,457	0.5797	0.00%
2003-01-27	0	0.118	0.117	0.119	0.114	0.121	3,399,600	403,024	0.1186	0.585	0.580	0.590	0.565	0.600	686,107	0.5874	-1.67%
2003-01-24	0	0.120	0.119	0.120	0.119	0.126	5,086,000	613,419	0.1206	0.595	0.590	0.595	0.590	0.624	1,026,456	0.5976	-4.76%
2003-01-23	0	0.126	0.124	0.126	0.124	0.127	11,712,000	1,467,558	0.1253	0.624	0.614	0.624	0.614	0.629	2,363,714	0.6209	1.61%
2003-01-22	0	0.124	0.124	0.125	0.117	0.127	28,491,000	3,499,018	0.1228	0.614	0.614	0.619	0.580	0.629	5,750,050	0.6085	12.73%
2003-01-21	0	0.110	0.110	0.112	0.110	0.114	1,544,000	171,390	0.1110	0.545	0.545	0.555	0.545	0.565	311,610	0.5500	0.00%
2003-01-20	0	0.110	0.109	0.111	0.109	0.111	360,000	39,542	0.1098	0.545	0.540	0.550	0.540	0.550	72,655	0.5442	0.00%
2003-01-17	0	0.110	0.109	0.110	0.109	0.112	2,231,000	244,949	0.1098	0.545	0.540	0.545	0.540	0.555	450,260	0.5440	-0.90%
2003-01-16	0	0.111	0.111	0.112	0.110	0.111	670,000	74,170	0.1107	0.550	0.550	0.555	0.545	0.550	135,219	0.5485	-0.89%
2003-01-15	0	0.112	0.111	0.113	0.111	0.114	1,260,000	141,260	0.1121	0.555	0.550	0.560	0.550	0.565	254,293	0.5555	0.00%
2003-01-14	0	0.112	0.111	0.112	0.111	0.115	1,720,000	194,448	0.1131	0.555	0.550	0.555	0.550	0.570	347,130	0.5602	-0.88%
2003-01-13	0	0.113	0.112	0.114	0.110	0.118	2,625,000	296,038	0.1128	0.560	0.555	0.565	0.545	0.585	529,777	0.5588	-0.88%
2003-01-10	0	0.114	0.112	0.114	0.106	0.114	4,214,000	456,560	0.1083	0.565	0.555	0.565	0.525	0.565	850,469	0.5368	5.56%
2003-01-09	0	0.108	0.108	0.109	0.103	0.109	1,880,000	199,670	0.1062	0.535	0.535	0.540	0.510	0.540	379,421	0.5262	1.89%
2003-01-08	0	0.106	0.105	0.107	0.104	0.106	1,200,000	126,810	0.1057	0.525	0.520	0.530	0.515	0.525	242,184	0.5236	0.95%
2003-01-07	0	0.105	0.105	0.108	0.103	0.105	670,000	69,230	0.1033	0.520	0.520	0.535	0.510	0.520	135,219	0.5120	-2.78%
2003-01-06	0	0.108	0.106	0.109	0.104	0.108	460,000	49,100	0.1067	0.535	0.525	0.540	0.515	0.535	92,837	0.5289	0.93%
2003-01-03	0	0.107	0.106	0.108	0.105	0.108	615,000	65,306	0.1062	0.530	0.525	0.535	0.520	0.535	124,119	0.5262	0.94%
2003-01-02	0	0.106	0.106	0.107	0.103	0.106	470,000	49,730	0.1058	0.525	0.525	0.530	0.510	0.525	94,855	0.5243	0.00%
2002-12-31	0	0.106	0.103	0.106	0.103	0.106	360,000	37,380	0.1038	0.525	0.510	0.525	0.510	0.525	72,655	0.5145	2.91%
2002-12-30	0	0.103	0.103	0.106	0.101	0.103	710,000	72,310	0.1018	0.510	0.510	0.525	0.500	0.510	143,292	0.5046	-4.63%
2002-12-27	0	0.108	0.103	0.108	0.100	0.110	4,006,000	416,708	0.1040	0.535	0.510	0.535	0.495	0.545	808,490	0.5154	0.00%
2002-12-24	0	0.108	0.109	0.110	0.108	0.114	141,000	15,238	0.1081	0.535	0.540	0.545	0.535	0.565	28,457	0.5355	-3.57%
2002-12-23	0	0.112	0.108	0.113	0.107	0.112	652,000	71,206	0.1092	0.555	0.535	0.560	0.530	0.555	131,587	0.5411	1.82%
2002-12-20	0	0.110	0.109	0.110	0.110	0.110	1,590,000	174,900	0.1100	0.545	0.540	0.545	0.545	0.545	320,894	0.5450	0.00%
2002-12-19	0	0.110	0.110	0.112	0.108	0.110	355,000	38,950	0.1097	0.545	0.545	0.555	0.535	0.545	71,646	0.5436	0.00%
2002-12-18	0	0.110	0.110	0.112	0.108	0.110	1,382,000	151,488	0.1096	0.545	0.545	0.555	0.535	0.545	278,915	0.5431	-0.90%
2002-12-17	0	0.111	0.111	0.112	0.110	0.112	2,500,000	275,850	0.1103	0.550	0.550	0.555	0.545	0.555	504,550	0.5467	0.91%
2002-12-16	0	0.110	0.110	0.111	0.110	0.113	361,000	39,713	0.1100	0.545	0.545	0.550	0.545	0.560	72,857	0.5451	-2.65%
2002-12-13	0	0.113	0.113	0.115	0.111	0.114	1,971,000	221,931	0.1126	0.560	0.560	0.570	0.550	0.565	397,787	0.5579	0.00%
2002-12-12	0	0.113	0.112	0.114	0.110	0.115	1,814,000	203,374	0.1121	0.560	0.555	0.565	0.545	0.570	366,101	0.5555	2.73%
2002-12-11	0	0.110	0.110	0.113	0.110	0.113	1,221,000	135,850	0.1113	0.545	0.545	0.560	0.545	0.560	246,422	0.5513	0.00%
2002-12-10	0	0.110	0.110	0.112	0.108	0.112	880,000	96,530	0.1097	0.545	0.545	0.555	0.535	0.555	177,601	0.5435	-0.90%
2002-12-09	0	0.111	0.110	0.112	0.110	0.111	430,000	47,600	0.1107	0.550	0.545	0.555	0.545	0.550	86,783	0.5485	0.00%
2002-12-06	0	0.111	0.110	0.112	0.110	0.111	250,000	27,700	0.1108	0.550	0.545	0.555	0.545	0.550	50,455	0.5490	0.91%
2002-12-05	0	0.110	0.110	0.111	0.110	0.113	2,360,000	262,159	0.1111	0.545	0.545	0.550	0.545	0.560	476,295	0.5504	0.00%
2002-12-04	0	0.110	0.110	0.113	0.110	0.114	5,779,000	644,863	0.1116	0.545	0.545	0.560	0.545	0.565	1,166,317	0.5529	-2.65%
2002-12-03	0	0.113	0.113	0.114	0.112	0.114	1,555,000	176,205	0.1133	0.560	0.560	0.565	0.555	0.565	313,830	0.5615	-0.88%
2002-12-02	0	0.114	0.113	0.114	0.113	0.116	2,710,000	309,700	0.1143	0.565	0.560	0.565	0.560	0.575	546,932	0.5662	2.70%
2002-11-29	0	0.111	0.111	0.113	0.111	0.114	2,194,000	244,034	0.1112	0.550	0.550	0.560	0.550	0.565	442,793	0.5511	-0.89%
2002-11-28	0	0.112	0.112	0.114	0.110	0.115	3,204,000	364,272	0.1137	0.555	0.555	0.565	0.545	0.570	646,631	0.5633	-2.61%
2002-11-27	0	0.115	0.115	0.119	0.112	0.120	370,000	42,240	0.1142	0.570	0.570	0.590	0.555	0.595	74,673	0.5657	-4.17%
2002-11-26	0	0.120	0.115	0.120	0.116	0.121	2,768,000	327,896	0.1185	0.595	0.570	0.595	0.575	0.600	558,637	0.5870	-0.83%
2002-11-25	0	0.121	0.121	0.122	0.115	0.128	86,424,000	10,759,350	0.1245	0.600	0.600	0.604	0.570	0.634	17,442,081	0.6169	3.42%
2002-11-22	0	0.117	0.113	0.118	0.110	0.117	2,770,000	311,150	0.1123	0.580	0.560	0.585	0.545	0.580	559,041	0.5566	4.46%
2002-11-21	0	0.112	0.110	0.112	0.110	0.112	2,646,000	291,510	0.1102	0.555	0.545	0.555	0.545	0.555	534,015	0.5459	1.82%
2002-11-20	0	0.110	0.110	0.113	0.110	0.112	2,830,000	312,500	0.1104	0.545	0.545	0.560	0.545	0.555	571,150	0.5471	0.00%
2002-11-19	0	0.110	0.110	0.113	0.110	0.116	1,865,000	207,748	0.1114	0.545	0.545	0.560	0.545	0.575	376,394	0.5519	-0.90%
2002-11-18	0	0.111	0.110	0.113	0.110	0.114	1,800,000	202,010	0.1122	0.550	0.545	0.560	0.545	0.565	363,276	0.5561	-1.77%
2002-11-15	0	0.113	0.113	0.116	0.113	0.116	1,380,000	157,480	0.1141	0.560	0.560	0.575	0.560	0.575	278,511	0.5654	-2.59%
2002-11-14	0	0.116	0.115	0.117	0.110	0.124	4,436,000	510,046	0.1150	0.575	0.570	0.580	0.545	0.614	895,273	0.5697	5.45%
2002-11-13	0	0.110	0.110	0.113	0.109	0.109	1,038,505	113,187	0.1090	0.545	0.545	0.560	0.540	0.540	209,591	0.5400	0.00%
2002-11-12	0	0.110	0.108	0.110	0.110	0.110	2,100,000	231,000	0.1100	0.545	0.535	0.545	0.545	0.545	423,822	0.5450	-1.79%
2002-11-11	0	0.112	0.112	0.114	0.110	0.112	1,660,000	182,840	0.1101	0.555	0.555	0.565	0.545	0.555	335,021	0.5458	-2.61%
2002-11-08	0	0.115	0.115	0.116	0.110	0.116	2,020,000	224,220	0.1110	0.570	0.570	0.575	0.545	0.575	407,676	0.5500	-2.54%
2002-11-07	0	0.118	0.116	0.118	0.112	0.118	1,370,500	159,095	0.1161	0.585	0.575	0.585	0.555	0.585	276,594	0.5752	1.72%
2002-11-06	0	0.116	0.115	0.117	0.106	0.122	155,834,000	18,690,750	0.1199	0.575	0.570	0.580	0.525	0.604	31,450,398	0.5943	5.45%
2002-11-05	0	0.110	0.109	0.112	0.108	0.110	860,000	94,040	0.1093	0.545	0.540	0.555	0.535	0.545	173,565	0.5418	0.00%
2002-11-04	0	0.110	0.108	0.112	0.108	0.110	2,586,500	283,997	0.1098	0.545	0.535	0.555	0.535	0.545	522,007	0.5440	0.92%
2002-11-01	0	0.109	0.108	0.109	0.108	0.109	395,000	42,715	0.1081	0.540	0.535	0.540	0.535	0.540	79,719	0.5358	0.93%
2002-10-31	0	0.108	0.108	0.112	0.108	0.108	330,000	35,640	0.1080	0.535	0.535	0.555	0.535	0.535	66,601	0.5351	0.00%
2002-10-30	0	0.108	0.108	0.109	0.108	0.108	4,266,000	460,728	0.1080	0.535	0.535	0.540	0.535	0.535	860,964	0.5351	0.00%
2002-10-29	0	0.108	0.108	0.109	0.108	0.108	1,398,000	150,984	0.1080	0.535	0.535	0.540	0.535	0.535	282,144	0.5351	-2.70%
2002-10-28	0	0.111	0.111	0.112	0.105	0.113	2,445,000	264,020	0.1080	0.550	0.550	0.555	0.520	0.560	493,450	0.5350	1.83%
2002-10-25	0	0.109	0.109	0.111	0.107	0.110	647,000	69,529	0.1075	0.540	0.540	0.550	0.530	0.545	130,577	0.5325	0.00%
2002-10-24	0	0.109	0.108	0.110	0.108	0.110	1,380,000	150,500	0.1091	0.540	0.535	0.545	0.535	0.545	278,511	0.5404	0.00%
2002-10-23	0	0.109	0.109	0.111	0.107	0.110	1,126,000	122,205	0.1085	0.540	0.540	0.550	0.530	0.545	227,249	0.5378	0.93%
2002-10-22	0	0.108	0.108	0.109	0.106	0.110	2,980,000	323,104	0.1084	0.535	0.535	0.540	0.525	0.545	601,423	0.5372	0.00%
2002-10-21	0	0.108	0.108	0.109	0.105	0.109	3,320,000	358,530	0.1080	0.535	0.535	0.540	0.520	0.540	670,042	0.5351	0.93%
2002-10-18	0	0.107	0.107	0.109	0.105	0.108	3,616,000	387,212	0.1071	0.530	0.530	0.540	0.520	0.535	729,781	0.5306	3.88%
2002-10-17	0	0.103	0.103	0.105	0.100	0.112	11,660,000	1,211,480	0.1039	0.510	0.510	0.520	0.495	0.555	2,353,220	0.5148	-5.50%
2002-10-16	0	0.109	0.109	0.111	0.107	0.111	3,120,625	337,278	0.1081	0.540	0.540	0.550	0.530	0.550	629,804	0.5355	0.00%
2002-10-15	0	0.109	0.108	0.110	0.104	0.110	1,975,000	213,930	0.1083	0.540	0.535	0.545	0.515	0.545	398,594	0.5367	2.83%
2002-10-11	0	0.106	0.105	0.108	0.105	0.108	1,401,000	148,596	0.1061	0.525	0.520	0.535	0.520	0.535	282,750	0.5255	1.92%
2002-10-10	0	0.104	0.101	0.104	0.102	0.106	2,868,000	297,196	0.1036	0.515	0.500	0.515	0.505	0.525	578,819	0.5135	-3.70%
2002-10-09	0	0.108	0.107	0.109	0.107	0.108	1,100,000	117,800	0.1071	0.535	0.530	0.540	0.530	0.535	222,002	0.5306	0.00%
2002-10-08	0	0.108	0.107	0.109	0.107	0.109	2,540,000	274,300	0.1080	0.535	0.530	0.540	0.530	0.540	512,622	0.5351	-0.92%
2002-10-07	0	0.109	0.108	0.110	0.107	0.109	855,000	92,475	0.1082	0.540	0.535	0.545	0.530	0.540	172,556	0.5359	0.93%
2002-10-04	0	0.108	0.108	0.113	0.108	0.110	4,760,000	521,580	0.1096	0.535	0.535	0.560	0.535	0.545	960,663	0.5429	1.89%
2002-10-03	0	0.106	0.108	0.110	0.106	0.108	3,585,000	385,210	0.1075	0.525	0.535	0.545	0.525	0.535	723,524	0.5324	-3.64%
2002-10-02	0	0.110	0.108	0.110	0.109	0.110	790,000	86,870	0.1100	0.545	0.535	0.545	0.540	0.545	159,438	0.5449	0.00%
2002-09-30	0	0.110	0.110	0.114	0.108	0.110	780,000	84,540	0.1084	0.545	0.545	0.565	0.535	0.545	157,420	0.5370	-1.79%
2002-09-27	0	0.112	0.112	0.114	0.112	0.113	530,000	59,460	0.1122	0.555	0.555	0.565	0.555	0.560	106,965	0.5559	-0.88%
2002-09-26	0	0.113	0.113	0.116	0.113	0.113	1,456,000	164,528	0.1130	0.560	0.560	0.575	0.560	0.560	293,850	0.5599	-0.88%
2002-09-25	0	0.114	0.111	0.114	0.110	0.114	1,370,125	154,793	0.1130	0.565	0.550	0.565	0.545	0.565	276,518	0.5598	-1.72%
2002-09-24	0	0.116	0.116	0.120	0.116	0.116	1,293,000	149,988	0.1160	0.575	0.575	0.595	0.575	0.575	260,953	0.5748	-2.52%
2002-09-23	0	0.119	0.119	0.120	0.116	0.120	3,273,000	389,431	0.1190	0.590	0.590	0.595	0.575	0.595	660,556	0.5895	0.00%
2002-09-20	0	0.119	0.115	0.120	0.114	0.119	1,760,000	202,302	0.1149	0.590	0.570	0.595	0.565	0.590	355,203	0.5695	2.59%
2002-09-19	0	0.116	0.116	0.120	0.115	0.120	811,000	95,728	0.1180	0.575	0.575	0.595	0.570	0.595	163,676	0.5849	-1.69%
2002-09-18	0	0.118	0.115	0.118	0.115	0.120	1,000,000	118,100	0.1181	0.585	0.570	0.585	0.570	0.595	201,820	0.5852	-1.67%
2002-09-17	0	0.120	0.120	0.121	0.118	0.120	870,000	104,200	0.1198	0.595	0.595	0.600	0.585	0.595	175,583	0.5935	0.00%
2002-09-16	0	0.120	0.118	0.120	0.118	0.120	7,772,000	923,256	0.1188	0.595	0.585	0.595	0.585	0.595	1,568,544	0.5886	-1.64%
2002-09-13	0	0.122	0.122	0.124	0.122	0.123	2,948,000	360,256	0.1222	0.604	0.604	0.614	0.604	0.609	594,965	0.6055	-1.61%
2002-09-12	0	0.124	0.124	0.125	0.123	0.125	4,250,000	528,310	0.1243	0.614	0.614	0.619	0.609	0.619	857,734	0.6159	0.00%
2002-09-11	0	0.124	0.124	0.126	0.124	0.124	632,000	78,368	0.1240	0.614	0.614	0.624	0.614	0.614	127,550	0.6144	-2.36%
2002-09-10	0	0.127	0.125	0.127	0.124	0.127	2,720,000	340,940	0.1253	0.629	0.619	0.629	0.614	0.629	548,950	0.6211	2.42%
2002-09-09	0	0.124	0.124	0.125	0.122	0.124	5,672,000	697,384	0.1230	0.614	0.614	0.619	0.604	0.614	1,144,722	0.6092	-1.59%
2002-09-06	0	0.126	0.126	0.128	0.126	0.126	2,000,000	252,000	0.1260	0.624	0.624	0.634	0.624	0.624	403,640	0.6243	-1.56%
2002-09-05	0	0.128	0.128	0.129	0.125	0.130	3,925,000	498,402	0.1270	0.634	0.634	0.639	0.619	0.644	792,143	0.6292	-2.29%
2002-09-04	0	0.131	0.128	0.131	0.125	0.131	2,648,000	342,420	0.1293	0.649	0.634	0.649	0.619	0.649	534,419	0.6407	0.00%
2002-09-03	0	0.131	0.128	0.131	0.128	0.132	32,962,750	4,281,859	0.1299	0.649	0.634	0.649	0.634	0.654	6,652,538	0.6436	0.77%
2002-09-02	0	0.130	0.130	0.132	0.130	0.132	3,580,000	469,155	0.1310	0.644	0.644	0.654	0.644	0.654	722,515	0.6493	-1.52%
2002-08-30	0	0.132	0.131	0.133	0.131	0.132	172,000	22,542	0.1311	0.654	0.649	0.659	0.649	0.654	34,713	0.6494	1.54%
2002-08-29	0	0.130	0.130	0.137	0.128	0.134	2,709,000	356,408	0.1316	0.644	0.644	0.679	0.634	0.664	546,730	0.6519	-2.26%
2002-08-28	0	0.133	0.128	0.133	0.126	0.133	1,851,000	242,273	0.1309	0.659	0.634	0.659	0.624	0.659	373,569	0.6485	3.91%
2002-08-27	0	0.128	0.128	0.131	0.125	0.132	1,175,750	147,955	0.1258	0.634	0.634	0.649	0.619	0.654	237,290	0.6235	0.00%
2002-08-26	0	0.128	0.128	0.129	0.125	0.130	530,000	67,440	0.1272	0.634	0.634	0.639	0.619	0.644	106,965	0.6305	2.40%
2002-08-23	0	0.125	0.125	0.128	0.125	0.126	866,375	108,795	0.1256	0.619	0.619	0.634	0.619	0.624	174,852	0.6222	-0.79%
2002-08-22	0	0.126	0.126	0.127	0.124	0.126	1,570,000	195,970	0.1248	0.624	0.624	0.629	0.614	0.624	316,857	0.6185	-0.79%
2002-08-21	0	0.127	0.126	0.128	0.120	0.129	642,000	80,962	0.1261	0.629	0.624	0.634	0.595	0.639	129,568	0.6249	3.25%
2002-08-20	0	0.123	0.123	0.125	0.120	0.123	1,555,000	189,830	0.1221	0.609	0.609	0.619	0.595	0.609	313,830	0.6049	2.50%
2002-08-19	0	0.120	0.117	0.122	0.114	0.120	1,400,000	165,640	0.1183	0.595	0.580	0.604	0.565	0.595	282,548	0.5862	1.69%
2002-08-16	0	0.118	0.116	0.118	0.116	0.118	910,000	106,578	0.1171	0.585	0.575	0.585	0.575	0.585	183,656	0.5803	1.72%
2002-08-15	0	0.116	0.116	0.120	0.115	0.119	2,536,000	294,576	0.1162	0.575	0.575	0.595	0.570	0.590	511,815	0.5756	1.75%
2002-08-14	0	0.114	0.114	0.115	0.106	0.114	5,140,000	581,600	0.1132	0.565	0.565	0.570	0.525	0.565	1,037,354	0.5607	0.00%
2002-08-13	0	0.114	0.114	0.117	0.092	0.118	7,597,000	832,191	0.1095	0.565	0.565	0.580	0.456	0.585	1,533,226	0.5428	0.00%
2002-08-12	0	0.114	0.113	0.114	0.113	0.116	3,663,125	420,439	0.1148	0.565	0.560	0.565	0.560	0.575	739,291	0.5687	-3.39%
2002-08-09	0	0.118	0.118	0.120	0.114	0.118	2,765,000	319,626	0.1156	0.585	0.585	0.595	0.565	0.585	558,032	0.5728	3.51%
2002-08-08	0	0.114	0.114	0.117	0.113	0.117	936,000	107,164	0.1145	0.565	0.565	0.580	0.560	0.580	188,903	0.5673	0.00%
2002-08-07	0	0.114	0.114	0.122	0.113	0.116	2,350,000	271,977	0.1157	0.565	0.565	0.604	0.560	0.575	474,277	0.5735	0.00%
2002-08-06	0	0.114	0.113	0.118	0.110	0.118	3,320,000	379,160	0.1142	0.565	0.560	0.585	0.545	0.585	670,042	0.5659	-6.56%
2002-08-05	0	0.122	0.121	0.122	0.121	0.126	2,819,000	348,532	0.1236	0.604	0.600	0.604	0.600	0.624	568,930	0.6126	-3.17%
2002-08-02	0	0.126	0.126	0.128	0.125	0.128	4,332,000	548,092	0.1265	0.624	0.624	0.634	0.619	0.634	874,284	0.6269	-1.56%
2002-08-01	0	0.128	0.127	0.131	0.125	0.129	5,080,250	646,274	0.1272	0.634	0.629	0.649	0.619	0.639	1,025,295	0.6303	0.00%
2002-07-31	0	0.128	0.128	0.129	0.124	0.128	5,070,800	637,836	0.1258	0.634	0.634	0.639	0.614	0.634	1,023,388	0.6233	0.79%
2002-07-30	0	0.127	0.126	0.128	0.124	0.130	5,234,000	660,130	0.1261	0.629	0.624	0.634	0.614	0.644	1,056,325	0.6249	4.10%
2002-07-29	0	0.122	0.122	0.128	0.117	0.130	7,320,088	876,623	0.1198	0.604	0.604	0.634	0.580	0.644	1,477,339	0.5934	-0.81%
2002-07-26	0	0.123	0.120	0.125	0.108	0.130	19,440,375	2,330,910	0.1199	0.609	0.595	0.619	0.535	0.644	3,923,454	0.5941	-12.14%
2002-07-25	0	0.140	0.138	0.140	0.138	0.143	3,475,000	486,021	0.1399	0.694	0.684	0.694	0.684	0.709	701,324	0.6930	-1.41%
2002-07-24	0	0.142	0.142	0.143	0.141	0.145	2,012,000	287,862	0.1431	0.704	0.704	0.709	0.699	0.718	406,062	0.7089	-2.74%
2002-07-23	0	0.146	0.146	0.149	0.143	0.146	3,536,500	510,245	0.1443	0.723	0.723	0.738	0.709	0.723	713,736	0.7149	0.69%
2002-07-22	0	0.145	0.145	0.148	0.145	0.150	3,450,000	504,050	0.1461	0.718	0.718	0.733	0.718	0.743	696,279	0.7239	-3.33%
2002-07-19	0	0.150	0.150	0.151	0.150	0.154	4,350,000	654,900	0.1506	0.743	0.743	0.748	0.743	0.763	877,916	0.7460	-0.66%
2002-07-18	0	0.151	0.151	0.153	0.150	0.155	1,806,000	274,540	0.1520	0.748	0.748	0.758	0.743	0.768	364,487	0.7532	0.00%
2002-07-17	0	0.151	0.151	0.152	0.150	0.154	4,580,000	688,850	0.1504	0.748	0.748	0.753	0.743	0.763	924,335	0.7452	-1.31%
2002-07-16	0	0.153	0.153	0.154	0.152	0.154	3,538,000	540,934	0.1529	0.758	0.758	0.763	0.753	0.763	714,039	0.7576	2.00%
2002-07-15	0	0.150	0.150	0.152	0.150	0.151	1,796,000	270,236	0.1505	0.743	0.743	0.753	0.743	0.748	362,468	0.7455	-1.96%
2002-07-12	0	0.153	0.151	0.153	0.150	0.153	800,000	121,950	0.1524	0.758	0.748	0.758	0.743	0.758	161,456	0.7553	0.00%
2002-07-11	0	0.153	0.149	0.155	0.149	0.153	6,050,000	919,740	0.1520	0.758	0.738	0.768	0.738	0.758	1,221,010	0.7533	-0.65%
2002-07-10	0	0.154	0.153	0.155	0.153	0.157	654,000	101,112	0.1546	0.763	0.758	0.768	0.758	0.778	131,990	0.7661	0.00%
2002-07-09	0	0.154	0.154	0.155	0.154	0.157	1,370,000	213,130	0.1556	0.763	0.763	0.768	0.763	0.778	276,493	0.7708	-1.28%
2002-07-08	0	0.156	0.152	0.157	0.151	0.157	460,000	70,500	0.1533	0.773	0.753	0.778	0.748	0.778	92,837	0.7594	2.63%
2002-07-05	0	0.152	0.152	0.155	0.152	0.153	720,000	109,779	0.1525	0.753	0.753	0.768	0.753	0.758	145,310	0.7555	-1.94%
2002-07-04	0	0.155	0.153	0.155	0.153	0.155	2,151,000	331,856	0.1543	0.768	0.758	0.768	0.758	0.768	434,115	0.7644	3.33%
2002-07-03	0	0.150	0.150	0.152	0.146	0.154	2,609,000	393,553	0.1508	0.743	0.743	0.753	0.723	0.763	526,548	0.7474	2.74%
2002-07-02	0	0.146	0.146	0.147	0.144	0.147	1,130,000	164,850	0.1459	0.723	0.723	0.728	0.714	0.728	228,056	0.7228	-0.68%
2002-06-28	0	0.147	0.147	0.149	0.146	0.150	1,530,000	223,780	0.1463	0.728	0.728	0.738	0.723	0.743	308,784	0.7247	0.00%
2002-06-27	0	0.147	0.146	0.149	0.143	0.149	1,562,000	229,278	0.1468	0.728	0.723	0.738	0.709	0.738	315,243	0.7273	0.00%
2002-06-26	0	0.147	0.145	0.147	0.145	0.147	4,899,000	715,036	0.1460	0.728	0.718	0.728	0.718	0.728	988,716	0.7232	0.00%
2002-06-25	0	0.147	0.147	0.149	0.147	0.153	4,252,000	640,828	0.1507	0.728	0.728	0.738	0.728	0.758	858,138	0.7468	-3.92%
2002-06-24	0	0.153	0.153	0.154	0.150	0.155	2,595,000	397,725	0.1533	0.758	0.758	0.763	0.743	0.768	523,723	0.7594	2.00%
2002-06-21	0	0.150	0.149	0.151	0.149	0.154	1,003,000	151,519	0.1511	0.743	0.738	0.748	0.738	0.763	202,425	0.7485	-1.32%
2002-06-20	0	0.152	0.152	0.155	0.148	0.156	5,917,000	888,433	0.1501	0.753	0.753	0.768	0.733	0.773	1,194,168	0.7440	2.01%
2002-06-19	0	0.149	0.148	0.150	0.148	0.157	7,824,000	1,182,392	0.1511	0.738	0.733	0.743	0.733	0.778	1,579,039	0.7488	-3.87%
2002-06-18	0	0.155	0.154	0.156	0.155	0.157	8,533,000	1,327,768	0.1556	0.768	0.763	0.773	0.768	0.778	1,722,129	0.7710	0.65%
2002-06-17	0	0.154	0.154	0.156	0.154	0.160	7,144,000	1,127,856	0.1579	0.763	0.763	0.773	0.763	0.793	1,441,801	0.7823	-3.75%
2002-06-14	0	0.160	0.160	0.161	0.160	0.161	1,340,000	215,110	0.1605	0.793	0.793	0.798	0.793	0.798	270,439	0.7954	-1.84%
2002-06-13	0	0.163	0.162	0.163	0.161	0.163	1,070,000	173,020	0.1617	0.808	0.803	0.808	0.798	0.808	215,947	0.8012	1.24%
2002-06-12	0	0.161	0.161	0.162	0.160	0.162	1,646,000	264,830	0.1609	0.798	0.798	0.803	0.793	0.803	332,196	0.7972	-0.62%
2002-06-11	0	0.162	0.161	0.162	0.160	0.163	2,290,000	370,590	0.1618	0.803	0.798	0.803	0.793	0.808	462,168	0.8019	0.00%
2002-06-10	0	0.162	0.162	0.164	0.162	0.164	2,470,000	401,593	0.1626	0.803	0.803	0.813	0.803	0.813	498,495	0.8056	-0.61%
2002-06-07	0	0.163	0.163	0.164	0.162	0.164	1,787,000	290,981	0.1628	0.808	0.808	0.813	0.803	0.813	360,652	0.8068	0.00%
2002-06-06	0	0.163	0.163	0.164	0.163	0.164	2,000,000	327,000	0.1635	0.808	0.808	0.813	0.808	0.813	403,640	0.8101	0.00%
2002-06-05	0	0.163	0.163	0.164	0.162	0.163	3,525,000	574,560	0.1630	0.808	0.808	0.813	0.803	0.808	711,415	0.8076	0.00%
2002-06-04	0	0.163	0.163	0.164	0.162	0.165	9,958,000	1,623,770	0.1631	0.808	0.808	0.813	0.803	0.818	2,009,722	0.8080	-1.81%
2002-06-03	0	0.166	0.165	0.167	0.165	0.169	6,280,000	1,048,180	0.1669	0.823	0.818	0.827	0.818	0.837	1,267,429	0.8270	-1.19%
2002-05-31	0	0.168	0.167	0.168	0.166	0.169	35,321,000	5,841,793	0.1654	0.832	0.827	0.832	0.823	0.837	7,128,480	0.8195	1.20%
2002-05-30	0	0.166	0.165	0.166	0.164	0.166	5,030,000	829,430	0.1649	0.823	0.818	0.823	0.813	0.823	1,015,154	0.8170	0.00%
2002-05-29	0	0.166	0.165	0.166	0.165	0.172	17,037,000	2,871,733	0.1686	0.823	0.818	0.823	0.818	0.852	3,438,405	0.8352	-2.92%
2002-05-28	0	0.171	0.170	0.171	0.167	0.173	75,738,000	12,778,179	0.1687	0.847	0.842	0.847	0.827	0.857	15,285,434	0.8360	1.18%
2002-05-27	0	0.169	0.168	0.169	0.164	0.169	11,663,000	1,948,724	0.1671	0.837	0.832	0.837	0.813	0.837	2,353,825	0.8279	2.42%
2002-05-24	0	0.165	0.163	0.165	0.163	0.165	8,040,000	1,313,780	0.1634	0.818	0.808	0.818	0.808	0.818	1,622,632	0.8097	0.61%
2002-05-23	0	0.164	0.163	0.165	0.163	0.166	5,002,000	821,918	0.1643	0.813	0.808	0.818	0.808	0.823	1,009,503	0.8142	-0.61%
2002-05-22	0	0.165	0.164	0.166	0.163	0.167	5,720,000	942,340	0.1647	0.818	0.813	0.823	0.808	0.827	1,154,410	0.8163	0.61%
2002-05-21	0	0.164	0.163	0.164	0.164	0.166	4,120,000	677,600	0.1645	0.813	0.808	0.813	0.813	0.823	831,498	0.8149	-0.61%
2002-05-17	0	0.165	0.165	0.166	0.165	0.168	9,466,000	1,573,562	0.1662	0.818	0.818	0.823	0.818	0.832	1,910,427	0.8237	-1.79%
2002-05-16	0	0.168	0.167	0.168	0.165	0.168	7,750,000	1,299,940	0.1677	0.832	0.827	0.832	0.818	0.832	1,564,104	0.8311	0.60%
2002-05-15	0	0.167	0.166	0.167	0.165	0.168	5,769,000	961,372	0.1666	0.827	0.823	0.827	0.818	0.832	1,164,299	0.8257	-0.60%
2002-05-14	0	0.168	0.167	0.168	0.166	0.168	5,470,000	914,680	0.1672	0.832	0.827	0.832	0.823	0.832	1,103,955	0.8285	0.60%
2002-05-13	0	0.167	0.166	0.167	0.165	0.170	4,755,000	788,553	0.1658	0.827	0.823	0.827	0.818	0.842	959,654	0.8217	0.60%
2002-05-10	0	0.166	0.167	0.168	0.166	0.170	10,069,000	1,686,605	0.1675	0.823	0.827	0.832	0.823	0.842	2,032,124	0.8300	-1.78%
2002-05-09	0	0.169	0.169	0.170	0.168	0.175	16,039,000	2,742,887	0.1710	0.837	0.837	0.842	0.832	0.867	3,236,989	0.8474	-1.17%
2002-05-08	0	0.171	0.171	0.172	0.171	0.176	31,934,000	5,540,318	0.1735	0.847	0.847	0.852	0.847	0.872	6,444,916	0.8596	-1.72%
2002-05-07	0	0.174	0.174	0.175	0.165	0.176	52,874,000	9,178,648	0.1736	0.862	0.862	0.867	0.818	0.872	10,671,024	0.8601	4.19%
2002-05-06	0	0.167	0.166	0.168	0.166	0.169	7,020,500	1,181,274	0.1683	0.827	0.823	0.832	0.823	0.837	1,416,876	0.8337	-0.60%
2002-05-03	0	0.168	0.168	0.169	0.167	0.171	19,468,000	3,289,612	0.1690	0.832	0.832	0.837	0.827	0.847	3,929,029	0.8373	0.00%
2002-05-02	0	0.168	0.168	0.169	0.166	0.169	11,167,000	1,869,016	0.1674	0.832	0.832	0.837	0.823	0.837	2,253,723	0.8293	0.60%
2002-04-30	0	0.167	0.166	0.167	0.165	0.168	5,476,400	912,536	0.1666	0.827	0.823	0.827	0.818	0.832	1,105,246	0.8256	0.60%
2002-04-29	0	0.166	0.166	0.167	0.163	0.168	3,376,000	554,450	0.1642	0.823	0.823	0.827	0.808	0.832	681,344	0.8138	1.22%
2002-04-26	0	0.164	0.163	0.164	0.163	0.165	2,804,000	459,956	0.1640	0.813	0.808	0.813	0.808	0.818	565,903	0.8128	0.00%
2002-04-25	0	0.164	0.164	0.167	0.164	0.167	4,954,000	817,059	0.1649	0.813	0.813	0.827	0.813	0.827	999,816	0.8172	-2.38%
2002-04-24	0	0.168	0.167	0.168	0.166	0.171	15,666,000	2,659,211	0.1697	0.832	0.827	0.832	0.823	0.847	3,161,710	0.8411	1.20%
2002-04-23	0	0.166	0.165	0.167	0.166	0.169	4,452,000	743,090	0.1669	0.823	0.818	0.827	0.823	0.837	898,502	0.8270	-1.78%
2002-04-22	0	0.169	0.168	0.169	0.163	0.170	20,935,000	3,512,565	0.1678	0.837	0.832	0.837	0.808	0.842	4,225,099	0.8314	2.42%
2002-04-19	0	0.165	0.165	0.166	0.164	0.166	3,097,000	511,165	0.1651	0.818	0.818	0.823	0.813	0.823	625,036	0.8178	0.00%
2002-04-18	0	0.165	0.165	0.166	0.165	0.171	8,670,000	1,443,810	0.1665	0.818	0.818	0.823	0.818	0.847	1,749,778	0.8251	-1.79%
2002-04-17	0	0.168	0.167	0.169	0.167	0.172	33,330,000	5,668,592	0.1701	0.832	0.827	0.837	0.827	0.852	6,726,656	0.8427	0.60%
2002-04-16	0	0.167	0.166	0.167	0.161	0.167	8,003,000	1,318,832	0.1648	0.827	0.823	0.827	0.798	0.827	1,615,164	0.8165	3.73%
2002-04-15	0	0.161	0.159	0.161	0.159	0.161	2,320,000	371,760	0.1602	0.798	0.788	0.798	0.788	0.798	468,222	0.7940	1.26%
2002-04-12	0	0.159	0.158	0.161	0.158	0.160	2,150,000	341,300	0.1587	0.788	0.783	0.798	0.783	0.793	433,913	0.7866	0.63%
2002-04-11	0	0.158	0.158	0.160	0.158	0.160	3,443,000	548,414	0.1593	0.783	0.783	0.793	0.783	0.793	694,866	0.7892	-1.25%
2002-04-10	0	0.160	0.158	0.160	0.158	0.161	6,280,000	999,550	0.1592	0.793	0.783	0.793	0.783	0.798	1,267,429	0.7886	-0.62%
2002-04-09	0	0.161	0.160	0.162	0.161	0.162	2,955,000	477,055	0.1614	0.798	0.793	0.803	0.798	0.803	596,378	0.7999	0.00%
2002-04-08	0	0.161	0.161	0.163	0.161	0.163	7,075,000	1,141,890	0.1614	0.798	0.798	0.808	0.798	0.808	1,427,876	0.7997	-1.23%
2002-04-04	0	0.163	0.163	0.164	0.163	0.164	380,000	62,090	0.1634	0.808	0.808	0.813	0.808	0.813	76,692	0.8096	0.62%
2002-04-03	0	0.162	0.162	0.163	0.161	0.162	4,817,000	777,137	0.1613	0.803	0.803	0.808	0.798	0.803	972,166	0.7994	0.00%
2002-04-02	0	0.162	0.162	0.163	0.161	0.164	2,900,000	470,250	0.1622	0.803	0.803	0.808	0.798	0.813	585,278	0.8035	-1.22%
2002-03-28	0	0.164	0.164	0.165	0.164	0.165	3,520,000	579,200	0.1645	0.813	0.813	0.818	0.813	0.818	710,406	0.8153	-1.20%
2002-03-27	0	0.166	0.164	0.166	0.163	0.167	9,469,000	1,559,106	0.1647	0.823	0.813	0.823	0.808	0.827	1,911,032	0.8158	0.00%
2002-03-26	0	0.166	0.165	0.166	0.163	0.166	4,790,000	789,110	0.1647	0.823	0.818	0.823	0.808	0.823	966,717	0.8163	0.00%
2002-03-25	0	0.166	0.165	0.168	0.164	0.168	2,944,000	487,464	0.1656	0.823	0.818	0.832	0.813	0.832	594,158	0.8204	1.22%
2002-03-22	0	0.164	0.163	0.165	0.163	0.165	2,890,000	473,960	0.1640	0.813	0.808	0.818	0.808	0.818	583,259	0.8126	0.61%
2002-03-21	0	0.163	0.163	0.165	0.162	0.164	6,604,000	1,077,782	0.1632	0.808	0.808	0.818	0.803	0.813	1,332,818	0.8086	-0.61%
2002-03-20	0	0.164	0.163	0.165	0.163	0.164	3,245,000	529,095	0.1630	0.813	0.808	0.818	0.808	0.813	654,905	0.8079	0.61%
2002-03-19	0	0.163	0.163	0.164	0.163	0.164	6,985,000	1,143,477	0.1637	0.808	0.808	0.813	0.808	0.813	1,409,712	0.8111	-0.61%
2002-03-18	0	0.164	0.164	0.165	0.164	0.165	4,011,750	658,923	0.1642	0.813	0.813	0.818	0.813	0.818	809,651	0.8138	0.00%
2002-03-15	0	0.164	0.163	0.165	0.163	0.168	6,164,000	1,011,136	0.1640	0.813	0.808	0.818	0.808	0.832	1,244,018	0.8128	-1.20%
2002-03-14	0	0.166	0.164	0.166	0.164	0.166	6,727,000	1,107,361	0.1646	0.823	0.813	0.823	0.813	0.823	1,357,642	0.8157	0.61%
2002-03-13	0	0.165	0.164	0.166	0.165	0.171	11,987,000	2,022,816	0.1688	0.818	0.813	0.823	0.818	0.847	2,419,215	0.8361	-1.20%
2002-03-12	0	0.167	0.166	0.167	0.166	0.168	16,185,000	2,698,508	0.1667	0.827	0.823	0.827	0.823	0.832	3,266,455	0.8261	1.21%
2002-03-11	0	0.165	0.164	0.166	0.160	0.165	5,658,000	921,418	0.1629	0.818	0.813	0.823	0.793	0.818	1,141,897	0.8069	2.48%
2002-03-08	0	0.161	0.161	0.162	0.161	0.164	5,354,000	869,714	0.1624	0.798	0.798	0.803	0.798	0.813	1,080,544	0.8049	-1.23%
2002-03-07	0	0.163	0.160	0.164	0.161	0.163	3,640,000	591,804	0.1626	0.808	0.793	0.813	0.798	0.808	734,624	0.8056	1.24%
2002-03-06	0	0.161	0.160	0.162	0.160	0.166	7,850,000	1,285,450	0.1638	0.798	0.793	0.803	0.793	0.823	1,584,286	0.8114	-0.62%
2002-03-05	0	0.162	0.162	0.164	0.160	0.165	8,345,000	1,349,427	0.1617	0.803	0.803	0.813	0.793	0.818	1,684,187	0.8012	1.25%
2002-03-04	0	0.160	0.159	0.160	0.159	0.162	1,920,000	308,180	0.1605	0.793	0.788	0.793	0.788	0.803	387,494	0.7953	0.00%
2002-03-01	0	0.160	0.158	0.161	0.159	0.160	2,314,000	368,926	0.1594	0.793	0.783	0.798	0.788	0.793	467,011	0.7900	0.00%
2002-02-28	0	0.160	0.160	0.161	0.160	0.163	3,090,000	496,770	0.1608	0.793	0.793	0.798	0.793	0.808	623,623	0.7966	-1.23%
2002-02-27	0	0.162	0.161	0.162	0.161	0.162	11,350,000	1,836,110	0.1618	0.803	0.798	0.803	0.798	0.803	2,290,656	0.8016	0.62%
2002-02-26	0	0.161	0.160	0.162	0.160	0.163	3,598,000	580,814	0.1614	0.798	0.793	0.803	0.793	0.808	726,148	0.7999	-1.23%
2002-02-25	0	0.163	0.161	0.164	0.161	0.164	1,820,000	294,810	0.1620	0.808	0.798	0.813	0.798	0.813	367,312	0.8026	-1.21%
2002-02-22	0	0.165	0.164	0.165	0.163	0.167	2,630,000	432,520	0.1645	0.818	0.813	0.818	0.808	0.827	530,786	0.8149	0.00%
2002-02-21	0	0.165	0.165	0.166	0.165	0.169	5,610,000	931,746	0.1661	0.818	0.818	0.823	0.818	0.837	1,132,209	0.8229	0.00%
2002-02-20	0	0.165	0.165	0.166	0.164	0.167	1,449,000	239,536	0.1653	0.818	0.818	0.823	0.813	0.827	292,437	0.8191	0.00%
2002-02-19	0	0.165	0.165	0.166	0.165	0.169	3,459,000	577,491	0.1670	0.818	0.818	0.823	0.818	0.837	698,095	0.8272	-1.79%
2002-02-18	0	0.168	0.168	0.169	0.162	0.169	4,105,000	680,777	0.1658	0.832	0.832	0.837	0.803	0.837	828,471	0.8217	3.70%
2002-02-15	0	0.162	0.160	0.162	0.160	0.163	3,642,000	589,692	0.1619	0.803	0.793	0.803	0.793	0.808	735,028	0.8023	0.00%
2002-02-11	0	0.162	0.162	0.163	0.160	0.163	1,824,000	295,072	0.1618	0.803	0.803	0.808	0.793	0.808	368,119	0.8016	1.25%
2002-02-08	0	0.160	0.159	0.160	0.158	0.161	1,383,000	220,763	0.1596	0.793	0.788	0.793	0.783	0.798	279,117	0.7909	0.00%
2002-02-07	0	0.160	0.157	0.160	0.158	0.160	2,383,000	378,771	0.1589	0.793	0.778	0.793	0.783	0.793	480,937	0.7876	0.00%
2002-02-06	0	0.160	0.158	0.160	0.158	0.160	3,370,000	538,000	0.1596	0.793	0.783	0.793	0.783	0.793	680,133	0.7910	0.00%
2002-02-05	0	0.160	0.160	0.162	0.158	0.161	3,164,000	505,896	0.1599	0.793	0.793	0.803	0.783	0.798	638,558	0.7922	-1.84%
2002-02-04	0	0.163	0.161	0.163	0.161	0.164	2,594,000	420,274	0.1620	0.808	0.798	0.808	0.798	0.813	523,521	0.8028	-0.61%
2002-02-01	0	0.164	0.163	0.165	0.162	0.166	2,067,000	339,775	0.1644	0.813	0.808	0.818	0.803	0.823	417,162	0.8145	-0.61%
2002-01-31	0	0.165	0.164	0.165	0.163	0.168	4,401,000	723,719	0.1644	0.818	0.813	0.818	0.808	0.832	888,209	0.8148	-1.20%
2002-01-30	0	0.167	0.166	0.167	0.162	0.167	1,456,000	239,616	0.1646	0.827	0.823	0.827	0.803	0.827	293,850	0.8154	0.60%
2002-01-29	0	0.166	0.166	0.167	0.166	0.170	4,217,500	702,388	0.1665	0.823	0.823	0.827	0.823	0.842	851,175	0.8252	-1.19%
2002-01-28	0	0.168	0.168	0.169	0.164	0.169	3,675,000	612,400	0.1666	0.832	0.832	0.837	0.813	0.837	741,688	0.8257	1.82%
2002-01-25	0	0.165	0.164	0.166	0.164	0.168	3,110,000	514,780	0.1655	0.818	0.813	0.823	0.813	0.832	627,660	0.8202	-1.20%
2002-01-24	0	0.167	0.167	0.168	0.166	0.168	4,780,000	797,530	0.1668	0.827	0.827	0.832	0.823	0.832	964,699	0.8267	0.60%
2002-01-23	0	0.166	0.166	0.167	0.165	0.168	2,390,000	397,240	0.1662	0.823	0.823	0.827	0.818	0.832	482,349	0.8236	0.00%
2002-01-22	0	0.166	0.165	0.167	0.165	0.168	1,600,000	264,340	0.1652	0.823	0.818	0.827	0.818	0.832	322,912	0.8186	-1.19%
2002-01-21	0	0.168	0.166	0.168	0.168	0.168	700,000	117,600	0.1680	0.832	0.823	0.832	0.832	0.832	141,274	0.8324	0.00%
2002-01-18	0	0.168	0.168	0.171	0.168	0.170	2,360,000	398,240	0.1687	0.832	0.832	0.847	0.832	0.842	476,295	0.8361	0.00%
2002-01-17	0	0.168	0.168	0.170	0.168	0.170	1,035,000	174,330	0.1684	0.832	0.832	0.842	0.832	0.842	208,884	0.8346	0.60%
2002-01-16	0	0.167	0.167	0.169	0.167	0.171	3,250,000	548,640	0.1688	0.827	0.827	0.837	0.827	0.847	655,915	0.8365	0.60%
2002-01-15	0	0.166	0.166	0.170	0.165	0.170	3,310,000	552,428	0.1669	0.823	0.823	0.842	0.818	0.842	668,024	0.8270	-2.35%
2002-01-14	0	0.170	0.169	0.170	0.168	0.172	6,070,000	1,028,060	0.1694	0.842	0.837	0.842	0.832	0.852	1,225,047	0.8392	-1.16%
2002-01-11	0	0.172	0.171	0.172	0.171	0.175	5,650,000	975,480	0.1727	0.852	0.847	0.852	0.847	0.867	1,140,282	0.8555	-0.58%
2002-01-10	0	0.173	0.172	0.173	0.170	0.173	4,524,000	776,728	0.1717	0.857	0.852	0.857	0.842	0.857	913,033	0.8507	1.17%
2002-01-09	0	0.171	0.171	0.173	0.171	0.176	5,310,000	917,440	0.1728	0.847	0.847	0.857	0.847	0.872	1,071,664	0.8561	-2.84%
2002-01-08	0	0.176	0.175	0.177	0.175	0.179	5,590,090	988,134	0.1768	0.872	0.867	0.877	0.867	0.887	1,128,191	0.8759	-1.68%
2002-01-07	0	0.179	0.179	0.180	0.174	0.181	15,479,000	2,759,669	0.1783	0.887	0.887	0.892	0.862	0.897	3,123,970	0.8834	3.47%
2002-01-04	0	0.173	0.173	0.174	0.172	0.175	5,812,000	1,010,871	0.1739	0.857	0.857	0.862	0.852	0.867	1,172,977	0.8618	0.58%
2002-01-03	0	0.172	0.171	0.172	0.171	0.174	9,092,000	1,568,670	0.1725	0.852	0.847	0.852	0.847	0.862	1,834,946	0.8549	0.00%
2002-01-02	0	0.172	0.171	0.172	0.167	0.172	4,786,000	811,504	0.1696	0.852	0.847	0.852	0.827	0.852	965,910	0.8401	2.38%
2001-12-31	0	0.168	0.167	0.169	0.168	0.169	860,000	144,580	0.1681	0.832	0.827	0.837	0.832	0.837	173,565	0.8330	0.00%
2001-12-28	0	0.168	0.167	0.168	0.167	0.170	2,035,000	342,365	0.1682	0.832	0.827	0.832	0.827	0.842	410,703	0.8336	-0.59%
2001-12-27	0	0.169	0.169	0.170	0.168	0.170	3,499,000	594,117	0.1698	0.837	0.837	0.842	0.832	0.842	706,168	0.8413	0.00%
2001-12-24	0	0.169	0.169	0.170	0.169	0.170	1,146,000	194,420	0.1697	0.837	0.837	0.842	0.837	0.842	231,286	0.8406	0.00%
2001-12-21	0	0.169	0.169	0.170	0.168	0.170	4,975,000	840,210	0.1689	0.837	0.837	0.842	0.832	0.842	1,004,054	0.8368	-1.74%
2001-12-20	0	0.172	0.172	0.173	0.170	0.175	10,074,000	1,742,352	0.1730	0.852	0.852	0.857	0.842	0.867	2,033,133	0.8570	1.18%
2001-12-19	0	0.170	0.169	0.170	0.169	0.172	6,490,000	1,104,765	0.1702	0.842	0.837	0.842	0.837	0.852	1,309,811	0.8435	0.00%
2001-12-18	0	0.170	0.170	0.171	0.169	0.174	8,232,500	1,405,056	0.1707	0.842	0.842	0.847	0.837	0.862	1,661,482	0.8457	-1.73%
2001-12-17	0	0.173	0.171	0.174	0.171	0.174	10,435,000	1,790,950	0.1716	0.857	0.847	0.862	0.847	0.862	2,105,990	0.8504	-0.57%
2001-12-14	0	0.174	0.173	0.175	0.171	0.175	10,900,000	1,882,400	0.1727	0.862	0.857	0.867	0.847	0.867	2,199,837	0.8557	1.16%
2001-12-13	0	0.172	0.171	0.172	0.170	0.178	25,545,000	4,415,955	0.1729	0.852	0.847	0.852	0.842	0.882	5,155,489	0.8566	-3.37%
2001-12-12	0	0.178	0.177	0.179	0.177	0.180	12,258,000	2,178,657	0.1777	0.882	0.877	0.887	0.877	0.892	2,473,908	0.8807	0.00%
2001-12-11	0	0.178	0.178	0.179	0.178	0.181	10,360,000	1,861,760	0.1797	0.882	0.882	0.887	0.882	0.897	2,090,854	0.8904	-0.56%
2001-12-10	0	0.179	0.179	0.180	0.177	0.183	21,001,000	3,798,954	0.1809	0.887	0.887	0.892	0.877	0.907	4,238,419	0.8963	-0.56%
2001-12-07	0	0.180	0.179	0.181	0.176	0.182	24,731,000	4,422,849	0.1788	0.892	0.887	0.897	0.872	0.902	4,991,207	0.8861	-2.17%
2001-12-06	0	0.184	0.183	0.184	0.182	0.189	38,550,000	7,109,415	0.1844	0.912	0.907	0.912	0.902	0.936	7,780,156	0.9138	-1.08%
2001-12-05	0	0.186	0.186	0.187	0.185	0.191	45,574,000	8,546,969	0.1875	0.922	0.922	0.927	0.917	0.946	9,197,739	0.9292	-1.59%
2001-12-04	0	0.189	0.188	0.189	0.188	0.194	77,520,000	14,751,015	0.1903	0.936	0.932	0.936	0.932	0.961	15,645,077	0.9429	-0.53%
2001-12-03	0	0.190	0.190	0.191	0.175	0.192	94,320,000	17,748,777	0.1882	0.941	0.941	0.946	0.867	0.951	19,035,651	0.9324	7.95%
2001-11-30	0	0.176	0.176	0.177	0.176	0.179	22,674,000	4,026,240	0.1776	0.872	0.872	0.877	0.872	0.887	4,576,064	0.8798	1.73%
2001-11-29	0	0.173	0.172	0.173	0.166	0.175	26,002,000	4,481,425	0.1723	0.857	0.852	0.857	0.823	0.867	5,247,720	0.8540	0.58%
2001-11-28	0	0.172	0.172	0.173	0.171	0.178	23,201,000	4,047,422	0.1745	0.852	0.852	0.857	0.847	0.882	4,682,423	0.8644	-3.91%
2001-11-27	0	0.179	0.179	0.180	0.178	0.186	45,171,000	8,152,898	0.1805	0.887	0.887	0.892	0.882	0.922	9,116,406	0.8943	-0.44%
2001-11-26	0	0.190	0.190	0.191	0.190	0.194	70,789,000	13,508,986	0.1908	0.891	0.891	0.896	0.891	0.910	15,097,103	0.8948	0.00%
2001-11-23	0	0.190	0.190	0.191	0.185	0.191	38,310,000	7,226,772	0.1886	0.891	0.891	0.896	0.867	0.896	8,170,337	0.8845	3.26%
2001-11-22	0	0.184	0.184	0.185	0.181	0.186	29,681,000	5,443,951	0.1834	0.863	0.863	0.867	0.849	0.872	6,330,039	0.8600	-1.08%
2001-11-21	0	0.186	0.186	0.187	0.186	0.188	13,757,000	2,566,848	0.1866	0.872	0.872	0.877	0.872	0.882	2,933,942	0.8749	-1.06%
2001-11-20	0	0.188	0.187	0.189	0.187	0.193	33,956,000	6,457,890	0.1902	0.882	0.877	0.886	0.877	0.905	7,241,764	0.8918	-0.53%
2001-11-19	0	0.189	0.188	0.189	0.182	0.193	60,656,000	11,459,494	0.1889	0.886	0.882	0.886	0.853	0.905	12,936,048	0.8859	2.72%
2001-11-16	0	0.184	0.182	0.184	0.182	0.186	4,225,000	775,595	0.1836	0.863	0.853	0.863	0.853	0.872	901,062	0.8608	0.55%
2001-11-15	0	0.183	0.182	0.184	0.182	0.183	6,901,000	1,259,899	0.1826	0.858	0.853	0.863	0.853	0.858	1,471,770	0.8560	0.00%
2001-11-14	0	0.183	0.182	0.183	0.180	0.185	11,909,000	2,174,012	0.1826	0.858	0.853	0.858	0.844	0.867	2,539,821	0.8560	1.10%
2001-11-13	0	0.181	0.180	0.182	0.179	0.182	6,265,000	1,130,900	0.1805	0.849	0.844	0.853	0.839	0.853	1,336,131	0.8464	0.56%
2001-11-12	0	0.180	0.180	0.182	0.179	0.182	6,719,000	1,211,226	0.1803	0.844	0.844	0.853	0.839	0.853	1,432,955	0.8453	0.00%
2001-11-09	0	0.180	0.179	0.180	0.178	0.183	8,673,000	1,560,624	0.1799	0.844	0.839	0.844	0.835	0.858	1,849,683	0.8437	-1.10%
2001-11-08	0	0.182	0.182	0.183	0.175	0.182	13,401,000	2,386,486	0.1781	0.853	0.853	0.858	0.821	0.853	2,858,019	0.8350	4.00%
2001-11-07	0	0.175	0.175	0.176	0.173	0.180	11,474,000	2,014,633	0.1756	0.821	0.821	0.825	0.811	0.844	2,447,049	0.8233	-2.23%
2001-11-06	0	0.179	0.179	0.182	0.178	0.184	24,691,000	4,461,161	0.1807	0.839	0.839	0.853	0.835	0.863	5,265,826	0.8472	-2.72%
2001-11-05	0	0.184	0.184	0.185	0.171	0.185	53,741,000	9,582,295	0.1783	0.863	0.863	0.867	0.802	0.867	11,461,292	0.8361	1.10%
2001-11-02	0	0.182	0.181	0.182	0.181	0.200	117,506,000	22,364,447	0.1903	0.853	0.849	0.853	0.849	0.938	25,060,394	0.8924	-8.08%
2001-11-01	0	0.198	0.197	0.198	0.195	0.202	94,775,000	18,823,353	0.1986	0.928	0.924	0.928	0.914	0.947	20,212,575	0.9313	1.54%
2001-10-31	0	0.195	0.193	0.196	0.192	0.197	78,237,000	15,261,415	0.1951	0.914	0.905	0.919	0.900	0.924	16,685,531	0.9146	1.04%
2001-10-30	0	0.193	0.192	0.193	0.189	0.194	77,526,500	14,825,735	0.1912	0.905	0.900	0.905	0.886	0.910	16,534,003	0.8967	0.00%
2001-10-29	0	0.193	0.192	0.193	0.185	0.194	98,355,000	18,531,193	0.1884	0.905	0.900	0.905	0.867	0.910	20,976,078	0.8834	4.32%
2001-10-26	0	0.185	0.184	0.186	0.184	0.188	50,155,000	9,323,005	0.1859	0.867	0.863	0.872	0.863	0.882	10,696,509	0.8716	1.65%
2001-10-24	0	0.182	0.182	0.183	0.181	0.188	77,161,000	14,245,129	0.1846	0.853	0.853	0.858	0.849	0.882	16,456,054	0.8656	-1.62%
2001-10-23	0	0.185	0.185	0.186	0.184	0.193	116,389,000	21,807,849	0.1874	0.867	0.867	0.872	0.863	0.905	24,822,172	0.8786	0.00%
2001-10-22	0	0.185	0.184	0.185	0.173	0.187	114,023,000	20,649,869	0.1811	0.867	0.863	0.867	0.811	0.877	24,317,577	0.8492	7.56%
2001-10-19	0	0.172	0.171	0.172	0.166	0.174	40,745,000	6,974,371	0.1712	0.806	0.802	0.806	0.778	0.816	8,689,648	0.8026	3.61%
2001-10-18	0	0.166	0.165	0.166	0.160	0.166	22,604,000	3,701,117	0.1637	0.778	0.774	0.778	0.750	0.778	4,820,734	0.7677	1.22%
2001-10-17	0	0.164	0.164	0.165	0.163	0.166	24,587,000	4,044,844	0.1645	0.769	0.769	0.774	0.764	0.778	5,243,646	0.7714	2.50%
2001-10-16	0	0.160	0.160	0.161	0.157	0.161	32,211,000	5,134,899	0.1594	0.750	0.750	0.755	0.736	0.755	6,869,610	0.7475	4.58%
2001-10-15	0	0.153	0.153	0.155	0.153	0.160	20,305,000	3,141,025	0.1547	0.717	0.717	0.727	0.717	0.750	4,330,428	0.7253	-3.16%
2001-10-12	0	0.158	0.157	0.158	0.156	0.162	56,964,000	9,014,216	0.1582	0.741	0.736	0.741	0.731	0.760	12,148,658	0.7420	1.28%
2001-10-11	0	0.156	0.155	0.156	0.154	0.162	28,805,000	4,497,754	0.1561	0.731	0.727	0.731	0.722	0.760	6,143,215	0.7321	3.31%
2001-10-10	0	0.151	0.151	0.152	0.135	0.153	63,144,000	9,287,480	0.1471	0.708	0.708	0.713	0.633	0.717	13,466,661	0.6897	11.85%
2001-10-09	0	0.135	0.135	0.136	0.126	0.136	18,716,000	2,489,304	0.1330	0.633	0.633	0.638	0.591	0.638	3,991,544	0.6236	9.76%
2001-10-08	0	0.123	0.123	0.126	0.122	0.126	6,511,875	808,508	0.1242	0.577	0.577	0.591	0.572	0.591	1,388,781	0.5822	-5.38%
2001-10-05	0	0.130	0.130	0.131	0.125	0.131	8,537,000	1,103,584	0.1293	0.610	0.610	0.614	0.586	0.614	1,820,678	0.6061	0.78%
2001-10-04	0	0.129	0.128	0.129	0.126	0.130	15,680,000	2,004,504	0.1278	0.605	0.600	0.605	0.591	0.610	3,344,059	0.5994	3.20%
2001-10-03	0	0.125	0.125	0.126	0.125	0.128	2,419,000	305,275	0.1262	0.586	0.586	0.591	0.586	0.600	515,898	0.5917	0.81%
2001-09-28	0	0.124	0.124	0.126	0.124	0.126	5,230,000	654,230	0.1251	0.581	0.581	0.591	0.581	0.591	1,115,397	0.5865	0.81%
2001-09-27	0	0.123	0.123	0.125	0.123	0.125	4,597,000	572,831	0.1246	0.577	0.577	0.586	0.577	0.586	980,398	0.5843	-1.60%
2001-09-26	0	0.125	0.125	0.127	0.124	0.128	12,605,000	1,583,181	0.1256	0.586	0.586	0.595	0.581	0.600	2,688,256	0.5889	-0.79%
2001-09-25	0	0.126	0.125	0.126	0.123	0.129	7,972,000	1,002,312	0.1257	0.591	0.586	0.591	0.577	0.605	1,700,181	0.5895	3.28%
2001-09-24	0	0.122	0.122	0.125	0.117	0.124	14,233,000	1,706,457	0.1199	0.572	0.572	0.586	0.549	0.581	3,035,458	0.5622	3.39%
2001-09-21	0	0.118	0.118	0.119	0.116	0.120	7,896,000	928,352	0.1176	0.553	0.553	0.558	0.544	0.563	1,683,972	0.5513	-4.84%
2001-09-20	0	0.124	0.123	0.124	0.122	0.127	5,874,000	726,115	0.1236	0.581	0.577	0.581	0.572	0.595	1,252,742	0.5796	-3.13%
2001-09-19	0	0.128	0.128	0.129	0.122	0.131	5,614,000	716,008	0.1275	0.600	0.600	0.605	0.572	0.614	1,197,292	0.5980	1.59%
2001-09-18	0	0.126	0.126	0.127	0.125	0.136	12,420,000	1,605,670	0.1293	0.591	0.591	0.595	0.586	0.638	2,648,802	0.6062	-2.33%
2001-09-17	0	0.129	0.129	0.130	0.129	0.139	9,495,000	1,241,155	0.1307	0.605	0.605	0.610	0.605	0.652	2,024,990	0.6129	-7.19%
2001-09-14	0	0.139	0.138	0.140	0.138	0.143	10,351,000	1,450,867	0.1402	0.652	0.647	0.656	0.647	0.671	2,207,548	0.6572	0.72%
2001-09-13	0	0.138	0.138	0.139	0.132	0.142	8,875,000	1,219,951	0.1375	0.647	0.647	0.652	0.619	0.666	1,892,763	0.6445	3.76%
2001-09-12	0	0.133	0.134	0.135	0.128	0.150	20,470,000	2,849,158	0.1392	0.624	0.628	0.633	0.600	0.703	4,365,618	0.6526	-19.39%
2001-09-11	0	0.165	0.164	0.165	0.152	0.166	26,590,000	4,224,729	0.1589	0.774	0.769	0.774	0.713	0.778	5,670,824	0.7450	9.27%
2001-09-10	0	0.151	0.150	0.152	0.144	0.152	6,497,000	968,786	0.1491	0.708	0.703	0.713	0.675	0.713	1,385,609	0.6992	1.34%
2001-09-07	0	0.149	0.148	0.149	0.144	0.150	9,481,000	1,384,256	0.1460	0.699	0.694	0.699	0.675	0.703	2,022,004	0.6846	0.00%
2001-09-06	0	0.149	0.148	0.149	0.148	0.150	2,076,000	309,820	0.1492	0.699	0.694	0.699	0.694	0.703	442,747	0.6998	0.00%
2001-09-05	0	0.149	0.148	0.150	0.147	0.152	4,500,000	670,000	0.1489	0.699	0.694	0.703	0.689	0.713	959,711	0.6981	-1.32%
2001-09-04	0	0.151	0.149	0.151	0.149	0.152	4,090,000	615,690	0.1505	0.708	0.699	0.708	0.699	0.713	872,270	0.7058	0.00%
2001-09-03	0	0.151	0.151	0.152	0.150	0.157	9,090,000	1,391,450	0.1531	0.708	0.708	0.713	0.703	0.736	1,938,616	0.7178	-2.58%
2001-08-31	0	0.155	0.154	0.157	0.154	0.158	15,775,000	2,463,205	0.1561	0.727	0.722	0.736	0.722	0.741	3,364,319	0.7322	-1.90%
2001-08-30	0	0.158	0.157	0.159	0.148	0.159	14,102,000	2,185,058	0.1549	0.741	0.736	0.746	0.694	0.746	3,007,520	0.7265	5.33%
2001-08-29	0	0.150	0.148	0.151	0.147	0.150	4,235,000	632,760	0.1494	0.703	0.694	0.708	0.689	0.703	903,194	0.7006	0.00%
2001-08-28	0	0.150	0.150	0.151	0.147	0.150	2,340,000	349,870	0.1495	0.703	0.703	0.708	0.689	0.703	499,050	0.7011	0.00%
2001-08-27	0	0.150	0.149	0.150	0.149	0.156	1,156,000	173,645	0.1502	0.703	0.699	0.703	0.699	0.731	246,539	0.7043	0.00%
2001-08-24	0	0.150	0.148	0.150	0.148	0.150	2,025,000	301,640	0.1490	0.703	0.694	0.703	0.694	0.703	431,870	0.6985	-1.32%
2001-08-23	0	0.152	0.150	0.152	0.148	0.155	1,870,000	281,120	0.1503	0.713	0.703	0.713	0.694	0.727	398,813	0.7049	1.33%
2001-08-22	0	0.150	0.147	0.152	0.148	0.150	1,360,000	203,044	0.1493	0.703	0.689	0.713	0.694	0.703	290,046	0.7000	-1.96%
2001-08-21	0	0.153	0.151	0.153	0.150	0.154	1,581,000	239,623	0.1516	0.717	0.708	0.717	0.703	0.722	337,178	0.7107	1.32%
2001-08-20	0	0.151	0.150	0.151	0.147	0.151	1,259,000	187,231	0.1487	0.708	0.703	0.708	0.689	0.708	268,506	0.6973	0.00%
2001-08-17	0	0.151	0.151	0.152	0.151	0.152	1,360,000	206,620	0.1519	0.708	0.708	0.713	0.708	0.713	290,046	0.7124	-1.31%
2001-08-16	0	0.153	0.153	0.155	0.153	0.160	5,212,000	817,444	0.1568	0.717	0.717	0.727	0.717	0.750	1,111,558	0.7354	-1.92%
2001-08-15	0	0.156	0.154	0.157	0.153	0.157	4,820,000	749,896	0.1556	0.731	0.722	0.736	0.717	0.736	1,027,957	0.7295	0.00%
2001-08-14	0	0.156	0.152	0.156	0.150	0.156	2,938,000	450,134	0.1532	0.731	0.713	0.731	0.703	0.731	626,584	0.7184	2.63%
2001-08-13	0	0.152	0.148	0.152	0.148	0.152	2,536,000	378,134	0.1491	0.713	0.694	0.713	0.694	0.713	540,850	0.6991	1.33%
2001-08-10	0	0.150	0.150	0.153	0.150	0.153	4,680,000	707,540	0.1512	0.703	0.703	0.717	0.703	0.717	998,099	0.7089	0.00%
2001-08-09	0	0.150	0.150	0.152	0.146	0.152	4,850,000	728,044	0.1501	0.703	0.703	0.713	0.685	0.713	1,034,355	0.7039	-1.32%
2001-08-08	0	0.152	0.152	0.154	0.152	0.157	3,160,000	489,040	0.1548	0.713	0.713	0.722	0.713	0.736	673,930	0.7257	-0.65%
2001-08-07	0	0.153	0.153	0.154	0.151	0.162	9,115,000	1,405,165	0.1542	0.717	0.717	0.722	0.708	0.760	1,943,947	0.7228	-4.37%
2001-08-06	0	0.160	0.158	0.160	0.157	0.164	3,108,000	493,238	0.1587	0.750	0.741	0.750	0.736	0.769	662,840	0.7441	-2.44%
2001-08-03	0	0.164	0.164	0.165	0.162	0.168	3,588,000	595,314	0.1659	0.769	0.769	0.774	0.760	0.788	765,209	0.7780	-3.53%
2001-08-02	0	0.170	0.168	0.170	0.169	0.171	4,972,000	845,240	0.1700	0.797	0.788	0.797	0.792	0.802	1,060,374	0.7971	-1.16%
2001-08-01	0	0.172	0.171	0.172	0.170	0.173	4,866,000	831,832	0.1709	0.806	0.802	0.806	0.797	0.811	1,037,767	0.8016	2.38%
2001-07-31	0	0.168	0.168	0.171	0.167	0.171	2,563,000	433,544	0.1692	0.788	0.788	0.802	0.783	0.802	546,609	0.7932	-1.18%
2001-07-30	0	0.170	0.169	0.170	0.166	0.171	4,439,000	749,742	0.1689	0.797	0.792	0.797	0.778	0.802	946,701	0.7920	0.00%
2001-07-27	0	0.170	0.169	0.170	0.168	0.172	5,658,000	957,992	0.1693	0.797	0.792	0.797	0.788	0.806	1,206,676	0.7939	0.00%
2001-07-26	0	0.170	0.168	0.170	0.168	0.175	14,348,000	2,446,221	0.1705	0.797	0.788	0.797	0.788	0.821	3,059,984	0.7994	-1.16%
2001-07-24	0	0.172	0.171	0.172	0.162	0.172	8,546,000	1,428,226	0.1671	0.806	0.802	0.806	0.760	0.806	1,822,597	0.7836	6.83%
2001-07-23	0	0.161	0.158	0.162	0.159	0.162	3,154,000	505,578	0.1603	0.755	0.741	0.760	0.746	0.760	672,651	0.7516	0.63%
2001-07-20	0	0.160	0.159	0.160	0.156	0.162	7,542,000	1,205,750	0.1599	0.750	0.746	0.750	0.731	0.760	1,608,475	0.7496	1.27%
2001-07-19	0	0.158	0.157	0.159	0.156	0.162	13,553,000	2,132,605	0.1574	0.741	0.736	0.746	0.731	0.760	2,890,436	0.7378	-3.66%
2001-07-18	0	0.164	0.162	0.166	0.163	0.172	10,487,000	1,757,253	0.1676	0.769	0.760	0.778	0.764	0.806	2,236,553	0.7857	-2.96%
2001-07-17	0	0.169	0.167	0.169	0.167	0.175	20,958,000	3,553,656	0.1696	0.792	0.783	0.792	0.783	0.821	4,469,693	0.7951	-5.06%
2001-07-16	0	0.178	0.177	0.179	0.178	0.184	9,060,000	1,627,550	0.1796	0.835	0.830	0.839	0.835	0.863	1,932,218	0.8423	0.00%
2001-07-13	0	0.178	0.178	0.181	0.177	0.182	11,836,000	2,116,152	0.1788	0.835	0.835	0.849	0.830	0.853	2,524,253	0.8383	-1.11%
2001-07-12	0	0.180	0.179	0.180	0.179	0.183	11,560,000	2,089,330	0.1807	0.844	0.839	0.844	0.839	0.858	2,465,390	0.8475	0.56%
2001-07-11	0	0.179	0.178	0.180	0.178	0.185	20,456,000	3,675,392	0.1797	0.839	0.835	0.844	0.835	0.867	4,362,632	0.8425	-3.24%
2001-07-10	0	0.185	0.185	0.187	0.183	0.189	8,410,000	1,555,025	0.1849	0.867	0.867	0.877	0.858	0.886	1,793,593	0.8670	-0.54%
2001-07-09	0	0.186	0.186	0.187	0.185	0.190	14,692,000	2,742,972	0.1867	0.872	0.872	0.877	0.867	0.891	3,133,349	0.8754	-2.11%
2001-07-05	0	0.190	0.189	0.190	0.189	0.196	17,426,000	3,363,840	0.1930	0.891	0.886	0.891	0.886	0.919	3,716,427	0.9051	-2.06%
2001-07-04	0	0.194	0.194	0.195	0.192	0.196	24,441,000	4,740,669	0.1940	0.910	0.910	0.914	0.900	0.919	5,212,509	0.9095	1.04%
2001-07-03	0	0.192	0.191	0.192	0.191	0.196	21,777,750	4,202,422	0.1930	0.900	0.896	0.900	0.896	0.919	4,644,520	0.9048	1.05%
2001-06-29	0	0.190	0.190	0.191	0.189	0.194	31,646,000	6,072,722	0.1919	0.891	0.891	0.896	0.886	0.910	6,749,113	0.8998	0.53%
2001-06-28	0	0.189	0.189	0.190	0.187	0.195	48,356,000	9,241,058	0.1911	0.886	0.886	0.891	0.877	0.914	10,312,838	0.8961	-3.08%
2001-06-27	0	0.195	0.195	0.196	0.195	0.198	22,796,000	4,482,487	0.1966	0.914	0.914	0.919	0.914	0.928	4,861,681	0.9220	-1.02%
2001-06-26	0	0.197	0.198	0.199	0.196	0.202	47,987,000	9,548,558	0.1990	0.924	0.928	0.933	0.919	0.947	10,234,142	0.9330	-0.51%
2001-06-22	0	0.198	0.198	0.199	0.198	0.207	97,808,000	19,684,325	0.2013	0.928	0.928	0.933	0.928	0.971	20,859,420	0.9437	-2.94%
2001-06-21	0	0.204	0.204	0.205	0.202	0.208	235,121,046	48,188,335	0.2050	0.957	0.957	0.961	0.947	0.975	50,144,043	0.9610	2.51%
2001-06-20	0	0.199	0.199	0.200	0.190	0.203	155,645,000	30,783,270	0.1978	0.933	0.933	0.938	0.891	0.952	33,194,262	0.9274	5.29%
2001-06-19	0	0.189	0.188	0.189	0.173	0.190	78,523,000	14,267,951	0.1817	0.886	0.882	0.886	0.811	0.891	16,746,526	0.8520	8.62%
2001-06-18	0	0.174	0.173	0.174	0.171	0.180	24,638,000	4,292,044	0.1742	0.816	0.811	0.816	0.802	0.844	5,254,523	0.8168	-2.25%
2001-06-15	0	0.178	0.178	0.179	0.162	0.180	70,388,000	12,089,873	0.1718	0.835	0.835	0.839	0.760	0.844	15,011,582	0.8054	-0.56%
2001-06-14	0	0.179	0.178	0.180	0.178	0.201	80,758,000	15,131,505	0.1874	0.839	0.835	0.844	0.835	0.942	17,223,182	0.8786	-10.05%
2001-06-13	0	0.199	0.200	0.201	0.196	0.207	79,506,000	15,911,660	0.2001	0.933	0.938	0.942	0.919	0.971	16,956,169	0.9384	-2.93%
2001-06-12	0	0.205	0.204	0.205	0.201	0.211	218,661,276	45,187,323	0.2067	0.961	0.957	0.961	0.942	0.989	46,633,684	0.9690	1.49%
2001-06-11	0	0.202	0.202	0.203	0.198	0.205	84,052,000	16,852,616	0.2005	0.947	0.947	0.952	0.928	0.961	17,925,691	0.9401	1.00%
2001-06-08	0	0.200	0.199	0.200	0.199	0.204	116,635,000	23,494,523	0.2014	0.938	0.933	0.938	0.933	0.957	24,874,636	0.9445	0.50%
2001-06-07	0	0.199	0.198	0.199	0.195	0.201	52,726,000	10,414,928	0.1975	0.933	0.928	0.933	0.914	0.942	11,244,824	0.9262	1.02%
2001-06-06	0	0.197	0.197	0.198	0.196	0.210	141,845,000	28,675,369	0.2022	0.924	0.924	0.928	0.919	0.985	30,251,149	0.9479	-2.96%
2001-06-05	0	0.203	0.202	0.203	0.200	0.208	328,886,500	67,397,503	0.2049	0.952	0.947	0.952	0.938	0.975	70,141,313	0.9609	3.05%
2001-06-04	0	0.197	0.197	0.198	0.193	0.202	188,759,000	37,465,961	0.1985	0.924	0.924	0.928	0.905	0.947	40,256,454	0.9307	2.60%
2001-06-01	0	0.192	0.192	0.193	0.192	0.202	85,257,000	16,678,213	0.1956	0.900	0.900	0.905	0.900	0.947	18,182,680	0.9173	-2.04%
2001-05-31	0	0.196	0.195	0.197	0.194	0.202	247,766,000	49,405,811	0.1994	0.919	0.914	0.924	0.910	0.947	52,840,821	0.9350	1.03%
2001-05-30	0	0.194	0.193	0.194	0.181	0.196	109,196,900	21,048,285	0.1928	0.910	0.905	0.910	0.849	0.919	23,288,320	0.9038	4.30%
2001-05-29	0	0.186	0.187	0.189	0.183	0.198	60,863,000	11,554,739	0.1898	0.872	0.877	0.886	0.858	0.928	12,980,194	0.8902	-4.12%
2001-05-28	0	0.194	0.194	0.196	0.193	0.196	58,940,000	11,472,912	0.1947	0.910	0.910	0.919	0.905	0.919	12,570,078	0.9127	2.11%
2001-05-25	0	0.190	0.189	0.190	0.186	0.198	94,012,100	18,076,346	0.1923	0.891	0.886	0.891	0.872	0.928	20,049,872	0.9016	1.06%
2001-05-24	0	0.188	0.188	0.189	0.177	0.188	58,105,000	10,655,016	0.1834	0.882	0.882	0.886	0.830	0.882	12,391,998	0.8598	6.21%
2001-05-23	0	0.177	0.177	0.178	0.174	0.182	49,593,000	8,843,982	0.1783	0.830	0.830	0.835	0.816	0.853	10,576,652	0.8362	3.51%
2001-05-22	0	0.171	0.170	0.172	0.163	0.173	30,427,000	5,170,890	0.1699	0.802	0.797	0.806	0.764	0.811	6,489,138	0.7969	4.91%
2001-05-21	0	0.163	0.163	0.165	0.162	0.167	8,433,000	1,382,389	0.1639	0.764	0.764	0.774	0.760	0.783	1,798,498	0.7686	0.00%
2001-05-18	0	0.163	0.161	0.163	0.159	0.165	8,916,000	1,445,581	0.1621	0.764	0.755	0.764	0.746	0.774	1,901,507	0.7602	-0.61%
2001-05-17	0	0.164	0.162	0.164	0.162	0.165	12,661,000	2,064,169	0.1630	0.769	0.760	0.769	0.760	0.774	2,700,200	0.7645	1.86%
2001-05-16	0	0.161	0.160	0.161	0.160	0.173	42,737,000	7,125,812	0.1667	0.755	0.750	0.755	0.750	0.811	9,114,480	0.7818	-5.29%
2001-05-15	0	0.170	0.169	0.170	0.166	0.173	78,764,500	13,372,402	0.1698	0.797	0.792	0.797	0.778	0.811	16,798,030	0.7961	3.03%
2001-05-14	0	0.165	0.164	0.165	0.150	0.166	53,947,000	8,712,949	0.1615	0.774	0.769	0.774	0.703	0.778	11,505,226	0.7573	12.24%
2001-05-11	0	0.147	0.147	0.149	0.147	0.152	4,922,000	738,674	0.1501	0.689	0.689	0.699	0.689	0.713	1,049,710	0.7037	-0.68%
2001-05-10	0	0.148	0.148	0.149	0.148	0.151	1,980,000	295,062	0.1490	0.694	0.694	0.699	0.694	0.708	422,273	0.6987	-1.33%
2001-05-09	0	0.150	0.150	0.152	0.150	0.154	3,900,000	590,665	0.1515	0.703	0.703	0.713	0.703	0.722	831,749	0.7101	1.35%
2001-05-08	0	0.148	0.148	0.152	0.148	0.157	4,758,000	721,270	0.1516	0.694	0.694	0.713	0.694	0.736	1,014,734	0.7108	-3.90%
2001-05-07	0	0.154	0.153	0.154	0.145	0.155	6,335,000	958,165	0.1512	0.722	0.717	0.722	0.680	0.727	1,351,059	0.7092	4.76%
2001-05-04	0	0.147	0.145	0.148	0.145	0.149	1,350,000	197,500	0.1463	0.689	0.680	0.694	0.680	0.699	287,913	0.6860	0.68%
2001-05-03	0	0.146	0.145	0.150	0.145	0.154	3,441,250	507,253	0.1474	0.685	0.680	0.703	0.680	0.722	733,912	0.6912	-2.67%
2001-05-02	0	0.150	0.149	0.150	0.148	0.151	2,687,000	401,740	0.1495	0.703	0.699	0.703	0.694	0.708	573,054	0.7011	0.67%
2001-04-27	0	0.149	0.149	0.150	0.145	0.150	3,880,000	576,330	0.1485	0.699	0.699	0.703	0.680	0.703	827,484	0.6965	2.05%
2001-04-26	0	0.146	0.145	0.146	0.145	0.149	5,008,000	733,078	0.1464	0.685	0.680	0.685	0.680	0.699	1,068,051	0.6864	0.00%
2001-04-25	0	0.146	0.146	0.148	0.146	0.158	27,829,000	4,255,047	0.1529	0.685	0.685	0.694	0.685	0.741	5,935,065	0.7169	-0.68%
2001-04-24	0	0.147	0.146	0.149	0.138	0.150	13,269,000	1,914,725	0.1443	0.689	0.685	0.699	0.647	0.703	2,829,867	0.6766	6.52%
2001-04-23	0	0.138	0.138	0.140	0.137	0.142	4,357,000	610,424	0.1401	0.647	0.647	0.656	0.642	0.666	929,213	0.6569	-2.82%
2001-04-20	0	0.142	0.139	0.140	0.137	0.144	7,724,000	1,089,559	0.1411	0.666	0.652	0.656	0.642	0.675	1,647,290	0.6614	1.43%
2001-04-19	0	0.140	0.138	0.140	0.135	0.145	12,372,000	1,730,842	0.1399	0.656	0.647	0.656	0.633	0.680	2,638,565	0.6560	0.72%
2001-04-18	0	0.139	0.138	0.139	0.130	0.139	9,218,000	1,254,040	0.1360	0.652	0.647	0.652	0.610	0.652	1,965,914	0.6379	6.92%
2001-04-17	0	0.130	0.130	0.131	0.127	0.132	1,260,000	163,548	0.1298	0.610	0.610	0.614	0.595	0.619	268,719	0.6086	-1.52%
2001-04-12	0	0.132	0.130	0.133	0.128	0.132	3,344,000	434,758	0.1300	0.619	0.610	0.624	0.600	0.619	713,172	0.6096	3.12%
2001-04-11	0	0.128	0.128	0.129	0.128	0.130	3,038,000	391,546	0.1289	0.600	0.600	0.605	0.600	0.610	647,911	0.6043	0.00%
2001-04-10	0	0.128	0.128	0.129	0.128	0.131	3,297,000	426,565	0.1294	0.600	0.600	0.605	0.600	0.614	703,148	0.6067	1.59%
2001-04-09	0	0.126	0.125	0.128	0.122	0.130	1,948,000	249,850	0.1283	0.591	0.586	0.600	0.572	0.610	415,448	0.6014	-3.08%
2001-04-06	0	0.130	0.125	0.136	0.124	0.130	2,217,000	279,854	0.1262	0.610	0.586	0.638	0.581	0.610	472,817	0.5919	3.17%
2001-04-04	0	0.126	0.126	0.127	0.126	0.130	4,565,000	584,495	0.1280	0.591	0.591	0.595	0.591	0.610	973,573	0.6004	-3.82%
2001-04-03	0	0.131	0.131	0.132	0.130	0.133	3,870,000	508,848	0.1315	0.614	0.614	0.619	0.610	0.624	825,351	0.6165	-2.24%
2001-04-02	0	0.134	0.134	0.135	0.130	0.135	7,774,000	1,028,101	0.1322	0.628	0.628	0.633	0.610	0.633	1,657,954	0.6201	2.29%
2001-03-30	0	0.131	0.131	0.132	0.130	0.133	1,950,000	256,520	0.1315	0.614	0.614	0.619	0.610	0.624	415,875	0.6168	-1.50%
2001-03-29	0	0.133	0.133	0.134	0.132	0.135	1,250,000	166,900	0.1335	0.624	0.624	0.628	0.619	0.633	266,586	0.6261	-1.48%
2001-03-28	0	0.135	0.134	0.135	0.132	0.137	4,570,000	619,046	0.1355	0.633	0.628	0.633	0.619	0.642	974,640	0.6352	1.50%
2001-03-27	0	0.133	0.133	0.135	0.133	0.135	1,890,000	252,856	0.1338	0.624	0.624	0.633	0.624	0.633	403,079	0.6273	0.00%
2001-03-26	0	0.133	0.133	0.136	0.128	0.137	3,502,000	469,240	0.1340	0.624	0.624	0.638	0.600	0.642	746,868	0.6283	3.91%
2001-03-23	0	0.128	0.128	0.130	0.123	0.133	2,178,000	277,700	0.1275	0.600	0.600	0.610	0.577	0.624	464,500	0.5978	4.92%
2001-03-22	0	0.122	0.122	0.128	0.121	0.131	5,411,000	678,636	0.1254	0.572	0.572	0.600	0.567	0.614	1,153,999	0.5881	-6.87%
2001-03-21	0	0.131	0.131	0.132	0.130	0.132	2,964,000	389,836	0.1315	0.614	0.614	0.619	0.610	0.619	632,129	0.6167	-1.50%
2001-03-20	0	0.133	0.133	0.134	0.133	0.136	1,574,000	212,122	0.1348	0.624	0.624	0.628	0.624	0.638	335,685	0.6319	-2.21%
2001-03-19	0	0.136	0.135	0.137	0.135	0.138	1,550,000	211,960	0.1367	0.638	0.633	0.642	0.633	0.647	330,567	0.6412	0.00%
2001-03-16	0	0.136	0.135	0.141	0.132	0.141	920,000	125,325	0.1362	0.638	0.633	0.661	0.619	0.661	196,208	0.6387	0.00%
2001-03-15	0	0.136	0.136	0.139	0.132	0.139	906,000	122,372	0.1351	0.638	0.638	0.652	0.619	0.652	193,222	0.6333	0.74%
2001-03-14	0	0.135	0.134	0.138	0.135	0.139	1,900,000	259,610	0.1366	0.633	0.628	0.647	0.633	0.652	405,211	0.6407	-2.88%
2001-03-13	0	0.139	0.135	0.136	0.135	0.139	1,681,000	229,161	0.1363	0.652	0.633	0.638	0.633	0.652	358,505	0.6392	-2.80%
2001-03-12	0	0.143	0.143	0.147	0.143	0.147	3,157,000	456,491	0.1446	0.671	0.671	0.689	0.671	0.689	673,290	0.6780	-3.38%
2001-03-09	0	0.148	0.148	0.151	0.147	0.151	2,450,000	364,050	0.1486	0.694	0.694	0.708	0.689	0.708	522,509	0.6967	-1.99%
2001-03-08	0	0.151	0.151	0.152	0.150	0.151	960,000	144,810	0.1508	0.708	0.708	0.713	0.703	0.708	204,738	0.7073	0.00%
2001-03-07	0	0.151	0.151	0.152	0.151	0.153	974,875	147,747	0.1516	0.708	0.708	0.713	0.708	0.717	207,911	0.7106	-3.21%
2001-03-06	0	0.156	0.154	0.156	0.148	0.156	2,220,000	339,590	0.1530	0.731	0.722	0.731	0.694	0.731	473,457	0.7173	4.70%
2001-03-05	0	0.149	0.149	0.151	0.146	0.151	4,320,000	640,510	0.1483	0.699	0.699	0.708	0.685	0.708	921,322	0.6952	0.68%
2001-03-02	0	0.148	0.147	0.150	0.140	0.154	3,363,000	503,972	0.1499	0.694	0.689	0.703	0.656	0.722	717,224	0.7027	-0.67%
2001-03-01	0	0.149	0.147	0.149	0.148	0.155	7,050,000	1,064,900	0.1510	0.699	0.689	0.699	0.694	0.727	1,503,547	0.7083	-4.49%
2001-02-28	0	0.156	0.155	0.158	0.155	0.163	8,340,000	1,306,490	0.1567	0.731	0.727	0.741	0.727	0.764	1,778,664	0.7345	-3.70%
2001-02-27	0	0.162	0.161	0.162	0.157	0.168	29,806,000	4,867,356	0.1633	0.760	0.755	0.760	0.736	0.788	6,356,697	0.7657	0.62%
2001-02-26	0	0.161	0.159	0.161	0.152	0.161	16,274,000	2,551,725	0.1568	0.755	0.746	0.755	0.713	0.755	3,470,741	0.7352	5.23%
2001-02-23	0	0.153	0.150	0.151	0.147	0.153	4,530,000	688,356	0.1520	0.717	0.703	0.708	0.689	0.717	966,109	0.7125	3.38%
2001-02-22	0	0.148	0.148	0.149	0.144	0.149	5,774,000	848,248	0.1469	0.694	0.694	0.699	0.675	0.699	1,231,416	0.6888	-0.67%
2001-02-21	0	0.149	0.148	0.149	0.149	0.157	13,296,750	2,054,221	0.1545	0.699	0.694	0.699	0.699	0.736	2,835,785	0.7244	-0.67%
2001-02-20	0	0.150	0.150	0.152	0.147	0.152	7,924,259	1,187,028	0.1498	0.703	0.703	0.713	0.689	0.713	1,689,999	0.7024	1.35%
2001-02-19	0	0.148	0.148	0.149	0.142	0.148	3,590,000	519,014	0.1446	0.694	0.694	0.699	0.666	0.694	765,636	0.6779	0.68%
2001-02-16	0	0.147	0.145	0.148	0.145	0.147	3,302,000	482,766	0.1462	0.689	0.680	0.694	0.680	0.689	704,214	0.6855	-0.68%
2001-02-15	0	0.148	0.147	0.148	0.146	0.148	3,086,000	455,068	0.1475	0.694	0.689	0.694	0.685	0.694	658,148	0.6914	0.00%
2001-02-14	0	0.148	0.148	0.149	0.148	0.152	5,982,000	896,616	0.1499	0.694	0.694	0.699	0.694	0.713	1,275,775	0.7028	-2.63%
2001-02-13	0	0.152	0.150	0.152	0.149	0.158	18,820,000	2,887,620	0.1534	0.713	0.703	0.713	0.699	0.741	4,013,724	0.7194	1.33%
2001-02-12	0	0.150	0.147	0.150	0.138	0.150	6,620,000	965,846	0.1459	0.703	0.689	0.703	0.647	0.703	1,411,841	0.6841	5.63%
2001-02-09	0	0.142	0.142	0.143	0.140	0.143	626,000	88,550	0.1415	0.666	0.666	0.671	0.656	0.671	133,506	0.6633	1.43%
2001-02-08	0	0.140	0.140	0.143	0.140	0.145	2,665,000	380,065	0.1426	0.656	0.656	0.671	0.656	0.680	568,362	0.6687	-2.78%
2001-02-07	0	0.144	0.144	0.145	0.142	0.144	1,695,000	242,330	0.1430	0.675	0.675	0.680	0.666	0.675	361,491	0.6704	1.41%
2001-02-06	0	0.142	0.142	0.143	0.141	0.143	2,496,000	353,982	0.1418	0.666	0.666	0.671	0.661	0.671	532,320	0.6650	0.00%
2001-02-05	0	0.142	0.142	0.143	0.140	0.146	2,140,000	302,910	0.1415	0.666	0.666	0.671	0.656	0.685	456,396	0.6637	-0.70%
2001-02-02	0	0.143	0.140	0.143	0.141	0.147	1,260,500	181,285	0.1438	0.671	0.656	0.671	0.661	0.689	268,826	0.6744	-1.38%
2001-02-01	0	0.145	0.145	0.146	0.142	0.148	2,190,250	315,978	0.1443	0.680	0.680	0.685	0.666	0.694	467,113	0.6764	0.00%
2001-01-31	0	0.145	0.142	0.145	0.141	0.145	789,000	112,251	0.1423	0.680	0.666	0.680	0.661	0.680	168,269	0.6671	0.69%
2001-01-30	0	0.144	0.143	0.144	0.144	0.150	5,128,000	747,986	0.1459	0.675	0.671	0.675	0.675	0.703	1,093,644	0.6839	0.70%
2001-01-29	0	0.143	0.143	0.144	0.138	0.146	2,790,000	396,720	0.1422	0.671	0.671	0.675	0.647	0.685	595,021	0.6667	1.42%
2001-01-23	0	0.141	0.136	0.141	0.133	0.142	821,250	110,162	0.1341	0.661	0.638	0.661	0.624	0.666	175,147	0.6290	6.02%
2001-01-22	0	0.133	0.133	0.134	0.133	0.136	1,641,000	221,194	0.1348	0.624	0.624	0.628	0.624	0.638	349,975	0.6320	-2.21%
2001-01-19	0	0.136	0.135	0.136	0.131	0.136	1,422,000	191,848	0.1349	0.638	0.633	0.638	0.614	0.638	303,269	0.6326	3.82%
2001-01-18	0	0.131	0.131	0.132	0.128	0.133	1,264,000	165,964	0.1313	0.614	0.614	0.619	0.600	0.624	269,572	0.6157	1.55%
2001-01-17	0	0.129	0.129	0.134	0.129	0.135	1,755,000	230,780	0.1315	0.605	0.605	0.628	0.605	0.633	374,287	0.6166	-2.27%
2001-01-16	0	0.132	0.132	0.135	0.132	0.136	1,075,000	142,965	0.1330	0.619	0.619	0.633	0.619	0.638	229,264	0.6236	-1.49%
2001-01-15	0	0.134	0.133	0.138	0.133	0.138	1,370,000	182,835	0.1335	0.628	0.624	0.647	0.624	0.647	292,179	0.6258	-2.90%
2001-01-12	0	0.138	0.138	0.140	0.135	0.140	2,026,000	281,210	0.1388	0.647	0.647	0.656	0.633	0.656	432,083	0.6508	1.47%
2001-01-11	0	0.136	0.136	0.139	0.136	0.146	7,480,500	1,049,645	0.1403	0.638	0.638	0.652	0.638	0.685	1,595,359	0.6579	-5.56%
2001-01-10	0	0.144	0.143	0.145	0.143	0.150	2,880,000	419,470	0.1456	0.675	0.671	0.680	0.671	0.703	614,215	0.6829	-3.36%
2001-01-09	0	0.149	0.148	0.150	0.148	0.152	28,316,000	4,243,814	0.1499	0.699	0.694	0.703	0.694	0.713	6,038,927	0.7027	2.05%
2001-01-08	0	0.146	0.145	0.146	0.135	0.148	9,888,000	1,419,053	0.1435	0.685	0.680	0.685	0.633	0.694	2,108,804	0.6729	8.96%
2001-01-05	0	0.134	0.133	0.135	0.130	0.135	1,728,500	230,128	0.1331	0.628	0.624	0.633	0.610	0.633	368,636	0.6243	0.00%
2001-01-04	0	0.134	0.133	0.134	0.131	0.135	4,304,000	572,390	0.1330	0.628	0.624	0.628	0.614	0.633	917,910	0.6236	4.69%
2001-01-03	0	0.128	0.128	0.131	0.127	0.131	1,400,000	180,850	0.1292	0.600	0.600	0.614	0.595	0.614	298,577	0.6057	-3.03%
2001-01-02	0	0.132	0.130	0.132	0.130	0.132	665,000	87,150	0.1311	0.619	0.610	0.619	0.610	0.619	141,824	0.6145	-1.49%
2000-12-29	0	0.134	0.130	0.134	0.129	0.134	660,000	86,660	0.1313	0.628	0.610	0.628	0.605	0.628	140,758	0.6157	3.88%
2000-12-28	0	0.129	0.129	0.130	0.127	0.129	2,200,000	281,450	0.1279	0.605	0.605	0.610	0.595	0.605	469,192	0.5999	0.78%
2000-12-27	0	0.128	0.128	0.129	0.127	0.129	4,758,000	612,424	0.1287	0.600	0.600	0.605	0.595	0.605	1,014,734	0.6035	-2.29%
2000-12-22	0	0.131	0.134	0.135	0.130	0.134	1,530,000	202,600	0.1324	0.614	0.628	0.633	0.610	0.628	326,302	0.6209	-1.50%
2000-12-21	0	0.133	0.130	0.133	0.127	0.133	3,305,000	427,615	0.1294	0.624	0.610	0.624	0.595	0.624	704,854	0.6067	4.72%
2000-12-20	0	0.127	0.127	0.129	0.126	0.130	4,287,000	547,693	0.1278	0.595	0.595	0.605	0.591	0.610	914,284	0.5990	-3.05%
2000-12-19	0	0.131	0.129	0.131	0.129	0.138	8,829,000	1,169,007	0.1324	0.614	0.605	0.614	0.605	0.647	1,882,952	0.6208	-5.07%
2000-12-18	0	0.138	0.137	0.139	0.137	0.140	7,260,000	1,003,980	0.1383	0.647	0.642	0.652	0.642	0.656	1,548,333	0.6484	-1.43%
2000-12-15	0	0.140	0.138	0.140	0.136	0.147	12,201,000	1,744,732	0.1430	0.656	0.647	0.656	0.638	0.689	2,602,096	0.6705	-6.67%
2000-12-14	0	0.150	0.148	0.150	0.148	0.152	15,091,000	2,265,036	0.1501	0.703	0.694	0.703	0.694	0.713	3,218,443	0.7038	-0.66%
2000-12-13	0	0.151	0.150	0.152	0.145	0.154	33,887,000	5,110,997	0.1508	0.708	0.703	0.713	0.680	0.722	7,227,048	0.7072	3.42%
2000-12-12	0	0.146	0.145	0.146	0.143	0.152	55,015,000	8,014,820	0.1457	0.685	0.680	0.685	0.671	0.713	11,732,997	0.6831	2.10%
2000-12-11	0	0.143	0.143	0.144	0.141	0.144	12,190,000	1,740,010	0.1427	0.671	0.671	0.675	0.661	0.675	2,599,750	0.6693	0.00%
2000-12-08	0	0.143	0.142	0.144	0.141	0.147	12,310,000	1,779,340	0.1445	0.671	0.666	0.675	0.661	0.689	2,625,342	0.6778	0.70%
2000-12-07	0	0.142	0.141	0.142	0.138	0.147	18,252,000	2,609,138	0.1430	0.666	0.661	0.666	0.647	0.689	3,892,587	0.6703	-0.70%
2000-12-06	0	0.143	0.143	0.144	0.136	0.145	25,468,000	3,559,940	0.1398	0.671	0.671	0.675	0.638	0.680	5,431,536	0.6554	5.93%
2000-12-05	0	0.135	0.135	0.137	0.134	0.136	11,825,000	1,602,600	0.1355	0.633	0.633	0.642	0.628	0.638	2,521,907	0.6355	0.00%
2000-12-04	0	0.135	0.132	0.136	0.132	0.136	10,326,000	1,380,614	0.1337	0.633	0.619	0.638	0.619	0.638	2,202,216	0.6269	0.00%
2000-12-01	0	0.135	0.133	0.135	0.123	0.135	9,670,000	1,271,670	0.1315	0.633	0.624	0.633	0.577	0.633	2,062,312	0.6166	9.76%
2000-11-30	0	0.123	0.123	0.125	0.122	0.130	18,688,000	2,337,848	0.1251	0.577	0.577	0.586	0.572	0.610	3,985,572	0.5866	-5.38%
2000-11-29	0	0.130	0.130	0.131	0.129	0.141	26,647,000	3,561,621	0.1337	0.610	0.610	0.614	0.605	0.661	5,682,981	0.6267	-5.80%
2000-11-28	0	0.138	0.138	0.141	0.138	0.151	29,130,000	4,162,032	0.1429	0.647	0.647	0.661	0.647	0.708	6,212,528	0.6699	-8.00%
2000-11-27	0	0.150	0.148	0.150	0.149	0.153	7,790,500	1,161,184	0.1491	0.703	0.694	0.703	0.699	0.717	1,661,473	0.6989	-1.32%
2000-11-24	0	0.152	0.152	0.153	0.151	0.154	1,810,000	275,940	0.1525	0.713	0.713	0.717	0.708	0.722	386,017	0.7148	0.00%
2000-11-23	0	0.152	0.152	0.153	0.151	0.153	3,566,000	540,900	0.1517	0.713	0.713	0.717	0.708	0.717	760,517	0.7112	-1.30%
2000-11-22	0	0.154	0.150	0.154	0.150	0.159	7,160,000	1,099,140	0.1535	0.722	0.703	0.722	0.703	0.746	1,527,006	0.7198	1.32%
2000-11-21	0	0.152	0.152	0.154	0.151	0.160	7,198,000	1,100,292	0.1529	0.713	0.713	0.722	0.708	0.750	1,535,111	0.7168	-2.56%
2000-11-20	0	0.156	0.154	0.156	0.154	0.162	4,752,000	741,952	0.1561	0.731	0.722	0.731	0.722	0.760	1,013,455	0.7321	-0.64%
2000-11-17	0	0.157	0.153	0.157	0.153	0.158	5,580,000	864,558	0.1549	0.736	0.717	0.736	0.717	0.741	1,190,041	0.7265	0.64%
2000-11-16	0	0.156	0.156	0.157	0.154	0.154	600,000	92,400	0.1540	0.731	0.731	0.736	0.722	0.722	127,961	0.7221	0.00%
2000-11-15	0	0.156	0.156	0.159	0.155	0.165	2,918,000	465,008	0.1594	0.731	0.731	0.746	0.727	0.774	622,319	0.7472	-3.11%
2000-11-14	0	0.161	0.161	0.162	0.159	0.162	3,988,000	643,218	0.1613	0.755	0.755	0.760	0.746	0.760	850,517	0.7563	2.55%
2000-11-13	0	0.157	0.157	0.159	0.155	0.164	4,904,000	776,148	0.1583	0.736	0.736	0.746	0.727	0.769	1,045,871	0.7421	-5.42%
2000-11-10	0	0.166	0.165	0.166	0.164	0.170	6,446,000	1,067,220	0.1656	0.778	0.774	0.778	0.769	0.797	1,374,732	0.7763	-0.60%
2000-11-09	0	0.167	0.166	0.167	0.165	0.169	11,429,000	1,906,594	0.1668	0.783	0.778	0.783	0.774	0.792	2,437,452	0.7822	0.60%
2000-11-08	0	0.166	0.166	0.167	0.166	0.174	58,056,500	9,881,245	0.1702	0.778	0.778	0.783	0.778	0.816	12,381,655	0.7981	0.61%
2000-11-07	0	0.165	0.164	0.165	0.164	0.168	17,557,000	2,909,774	0.1657	0.774	0.769	0.774	0.769	0.788	3,744,365	0.7771	-0.60%
2000-11-06	0	0.166	0.166	0.167	0.161	0.170	49,473,000	8,334,826	0.1685	0.778	0.778	0.783	0.755	0.797	10,551,060	0.7900	0.00%
2000-11-03	0	0.166	0.165	0.167	0.165	0.170	15,146,000	2,539,168	0.1676	0.778	0.774	0.783	0.774	0.797	3,230,173	0.7861	-1.78%
2000-11-02	0	0.169	0.168	0.170	0.167	0.172	15,206,000	2,582,294	0.1698	0.792	0.788	0.797	0.783	0.806	3,242,969	0.7963	-2.31%
2000-11-01	0	0.173	0.172	0.175	0.170	0.180	13,825,000	2,390,790	0.1729	0.811	0.806	0.821	0.797	0.844	2,948,445	0.8109	-3.89%
2000-10-31	0	0.180	0.176	0.180	0.176	0.183	4,280,000	765,970	0.1790	0.844	0.825	0.844	0.825	0.858	912,792	0.8392	-1.10%
2000-10-30	0	0.182	0.181	0.182	0.181	0.186	6,288,000	1,147,046	0.1824	0.853	0.849	0.853	0.849	0.872	1,341,036	0.8553	-1.09%
2000-10-27	0	0.184	0.181	0.184	0.178	0.191	14,884,000	2,752,498	0.1849	0.863	0.849	0.863	0.835	0.896	3,174,297	0.8671	0.00%
2000-10-26	0	0.184	0.182	0.185	0.174	0.185	17,301,000	3,096,376	0.1790	0.863	0.853	0.867	0.816	0.867	3,689,768	0.8392	5.75%
2000-10-25	0	0.174	0.167	0.178	0.159	0.174	16,325,000	2,655,475	0.1627	0.816	0.783	0.835	0.746	0.816	3,481,617	0.7627	6.75%
2000-10-24	0	0.163	0.161	0.163	0.161	0.166	11,296,000	1,834,875	0.1624	0.764	0.755	0.764	0.755	0.778	2,409,087	0.7616	1.88%
2000-10-23	0	0.160	0.158	0.161	0.149	0.162	6,175,000	977,282	0.1583	0.750	0.741	0.755	0.699	0.760	1,316,936	0.7421	7.38%
2000-10-20	0	0.149	0.149	0.151	0.143	0.151	3,826,000	560,396	0.1465	0.699	0.699	0.708	0.671	0.708	815,967	0.6868	7.19%
2000-10-19	0	0.139	0.135	0.139	0.128	0.140	5,509,000	750,930	0.1363	0.652	0.633	0.652	0.600	0.656	1,174,899	0.6391	-0.71%
2000-10-18	0	0.140	0.140	0.145	0.139	0.156	5,851,000	860,555	0.1471	0.656	0.656	0.680	0.652	0.731	1,247,837	0.6896	-9.09%
2000-10-17	0	0.154	0.154	0.157	0.153	0.162	8,393,000	1,307,084	0.1557	0.722	0.722	0.736	0.717	0.760	1,789,967	0.7302	-3.75%
2000-10-16	0	0.160	0.158	0.160	0.158	0.168	16,227,000	2,612,716	0.1610	0.750	0.741	0.750	0.741	0.788	3,460,717	0.7550	3.23%
2000-10-13	0	0.155	0.152	0.157	0.144	0.155	4,175,000	623,830	0.1494	0.727	0.713	0.736	0.675	0.727	890,398	0.7006	-0.64%
2000-10-12	0	0.156	0.156	0.158	0.153	0.160	7,100,000	1,109,210	0.1562	0.731	0.731	0.741	0.717	0.750	1,514,210	0.7325	-2.50%
2000-10-11	0	0.160	0.160	0.161	0.158	0.165	5,202,000	832,816	0.1601	0.750	0.750	0.755	0.741	0.774	1,109,426	0.7507	-5.33%
2000-10-10	0	0.169	0.167	0.170	0.167	0.171	4,873,000	819,651	0.1682	0.792	0.783	0.797	0.783	0.802	1,039,260	0.7887	0.60%
2000-10-09	0	0.168	0.168	0.169	0.168	0.171	12,600,000	2,130,590	0.1691	0.788	0.788	0.792	0.788	0.802	2,687,190	0.7929	-0.59%
2000-10-05	0	0.169	0.169	0.171	0.168	0.174	6,641,250	1,141,907	0.1719	0.792	0.792	0.802	0.788	0.816	1,416,373	0.8062	-1.17%
2000-10-04	0	0.171	0.171	0.172	0.170	0.173	3,215,000	550,617	0.1713	0.802	0.802	0.806	0.797	0.811	685,660	0.8030	0.00%
2000-10-03	0	0.171	0.171	0.172	0.169	0.172	3,221,000	548,699	0.1704	0.802	0.802	0.806	0.792	0.806	686,940	0.7988	-1.72%
2000-09-29	0	0.174	0.172	0.176	0.171	0.176	2,672,000	462,668	0.1732	0.816	0.806	0.825	0.802	0.825	569,855	0.8119	0.00%
2000-09-28	0	0.174	0.174	0.176	0.169	0.180	6,378,000	1,121,690	0.1759	0.816	0.816	0.825	0.792	0.844	1,360,230	0.8246	2.35%
2000-09-27	0	0.170	0.169	0.170	0.161	0.171	5,184,000	859,964	0.1659	0.797	0.792	0.797	0.755	0.802	1,105,587	0.7778	2.41%
2000-09-26	0	0.166	0.166	0.167	0.165	0.170	5,649,000	943,804	0.1671	0.778	0.778	0.783	0.774	0.797	1,204,757	0.7834	-0.60%
2000-09-25	0	0.167	0.167	0.168	0.165	0.169	3,758,000	629,556	0.1675	0.783	0.783	0.788	0.774	0.792	801,465	0.7855	3.73%
2000-09-22	0	0.161	0.160	0.164	0.161	0.166	7,129,000	1,163,708	0.1632	0.755	0.750	0.769	0.755	0.778	1,520,395	0.7654	-3.01%
2000-09-21	0	0.166	0.165	0.168	0.166	0.175	5,780,250	984,320	0.1703	0.778	0.774	0.788	0.778	0.821	1,232,748	0.7985	-5.68%
2000-09-20	0	0.176	0.176	0.180	0.170	0.182	4,887,000	859,101	0.1758	0.825	0.825	0.844	0.797	0.853	1,042,246	0.8243	1.15%
2000-09-19	0	0.174	0.171	0.174	0.162	0.174	5,743,000	957,406	0.1667	0.816	0.802	0.816	0.760	0.816	1,224,804	0.7817	2.96%
2000-09-18	0	0.169	0.169	0.173	0.169	0.180	9,429,000	1,650,295	0.1750	0.792	0.792	0.811	0.792	0.844	2,010,914	0.8207	-7.65%
2000-09-15	0	0.183	0.183	0.184	0.181	0.186	4,595,000	835,980	0.1819	0.858	0.858	0.863	0.849	0.872	979,971	0.8531	1.10%
2000-09-14	0	0.181	0.181	0.183	0.180	0.187	8,182,000	1,501,798	0.1835	0.849	0.849	0.858	0.844	0.877	1,744,967	0.8606	-1.63%
2000-09-12	0	0.184	0.184	0.185	0.183	0.187	9,392,000	1,743,416	0.1856	0.863	0.863	0.867	0.858	0.877	2,003,023	0.8704	-0.54%
2000-09-11	0	0.185	0.185	0.186	0.185	0.189	9,651,000	1,801,846	0.1867	0.867	0.867	0.872	0.867	0.886	2,058,260	0.8754	-2.12%
2000-09-08	0	0.189	0.189	0.190	0.188	0.194	13,815,000	2,635,400	0.1908	0.886	0.886	0.891	0.882	0.910	2,946,312	0.8945	-2.58%
2000-09-07	0	0.194	0.193	0.194	0.193	0.202	16,838,000	3,319,896	0.1972	0.910	0.905	0.910	0.905	0.947	3,591,024	0.9245	-3.00%
2000-09-06	0	0.200	0.199	0.200	0.199	0.203	24,519,000	4,916,755	0.2005	0.938	0.933	0.938	0.933	0.952	5,229,144	0.9403	-1.96%
2000-09-05	0	0.204	0.203	0.204	0.203	0.210	23,147,000	4,765,604	0.2059	0.957	0.952	0.957	0.952	0.985	4,936,539	0.9654	-2.39%
2000-09-04	0	0.209	0.208	0.209	0.206	0.235	58,160,100	12,277,390	0.2111	0.980	0.975	0.980	0.966	1.102	12,403,750	0.9898	-19.62%
2000-09-01	1	0.260	-	-	-	-	0	0	-	1.219	-	-	-	-	0	-	0.00%
2000-08-31	1	0.260	-	-	-	-	0	0	-	1.219	-	-	-	-	0	-	0.00%
2000-08-30	1	0.260	-	-	-	-	0	0	-	1.219	-	-	-	-	0	-	0.00%
2000-08-29	1	0.260	-	-	-	-	0	0	-	1.219	-	-	-	-	0	-	0.00%
2000-08-28	0	0.260	0.260	0.265	0.260	0.270	6,660,615	1,758,448	0.2640	1.219	1.219	1.243	1.219	1.266	1,420,503	1.2379	-1.89%
2000-08-25	0	0.265	0.265	0.270	0.265	0.280	12,481,000	3,405,865	0.2729	1.243	1.243	1.266	1.243	1.313	2,661,811	1.2795	0.00%
2000-08-24	0	0.265	0.260	0.270	0.265	0.270	7,216,000	1,917,440	0.2657	1.243	1.219	1.266	1.243	1.266	1,538,949	1.2459	-1.85%
2000-08-23	0	0.270	0.270	0.275	0.270	0.275	8,203,500	2,232,345	0.2721	1.266	1.266	1.289	1.266	1.289	1,749,553	1.2760	0.00%
2000-08-22	0	0.270	0.270	0.275	0.270	0.280	10,847,000	2,941,665	0.2712	1.266	1.266	1.289	1.266	1.313	2,313,329	1.2716	-1.82%
2000-08-21	0	0.275	0.270	0.275	0.260	0.280	30,795,000	8,445,475	0.2742	1.289	1.266	1.289	1.219	1.313	6,567,621	1.2859	3.77%
2000-08-18	0	0.265	0.265	0.270	0.260	0.280	33,205,460	8,874,150	0.2672	1.243	1.243	1.266	1.219	1.313	7,081,697	1.2531	-3.64%
2000-08-17	0	0.275	0.275	0.280	0.275	0.285	25,054,000	7,050,555	0.2814	1.289	1.289	1.313	1.289	1.336	5,343,243	1.3195	-1.79%
2000-08-16	0	0.280	0.280	0.285	0.280	0.295	38,445,000	10,995,525	0.2860	1.313	1.313	1.336	1.313	1.383	8,199,129	1.3411	0.00%
2000-08-15	0	0.280	0.280	0.285	0.280	0.290	10,141,000	2,880,120	0.2840	1.313	1.313	1.336	1.313	1.360	2,162,761	1.3317	-1.75%
2000-08-14	0	0.285	0.280	0.285	0.280	0.290	6,357,000	1,812,405	0.2851	1.336	1.313	1.336	1.313	1.360	1,355,751	1.3368	0.00%
2000-08-11	0	0.285	0.285	0.290	0.280	0.290	10,090,000	2,881,550	0.2856	1.336	1.336	1.360	1.313	1.360	2,151,885	1.3391	-1.72%
2000-08-10	0	0.290	0.285	0.290	0.290	0.300	10,614,000	3,114,210	0.2934	1.360	1.336	1.360	1.360	1.407	2,263,638	1.3758	-1.69%
2000-08-09	0	0.295	0.290	0.295	0.290	0.300	5,439,000	1,598,660	0.2939	1.383	1.360	1.383	1.360	1.407	1,159,970	1.3782	0.00%
2000-08-08	0	0.295	0.290	0.295	0.285	0.310	16,942,000	5,075,640	0.2996	1.383	1.360	1.383	1.336	1.454	3,613,204	1.4047	1.72%
2000-08-07	0	0.290	0.285	0.290	0.285	0.295	4,772,000	1,382,480	0.2897	1.360	1.336	1.360	1.336	1.383	1,017,720	1.3584	1.75%
2000-08-04	0	0.285	0.280	0.285	0.280	0.290	3,064,000	873,490	0.2851	1.336	1.313	1.336	1.313	1.360	653,456	1.3367	0.00%
2000-08-03	0	0.285	0.280	0.290	0.280	0.285	6,576,000	1,868,480	0.2841	1.336	1.313	1.360	1.313	1.336	1,402,457	1.3323	0.00%
2000-08-02	0	0.285	0.285	0.290	0.285	0.290	7,320,000	2,096,050	0.2863	1.336	1.336	1.360	1.336	1.360	1,561,129	1.3426	0.00%
2000-08-01	0	0.285	0.285	0.295	0.285	0.295	6,348,000	1,840,520	0.2899	1.336	1.336	1.383	1.336	1.383	1,353,832	1.3595	0.00%
2000-07-31	0	0.285	0.285	0.290	0.280	0.290	4,777,000	1,366,380	0.2860	1.336	1.336	1.360	1.313	1.360	1,018,786	1.3412	-1.72%
2000-07-28	0	0.290	0.290	0.295	0.285	0.300	9,747,000	2,831,830	0.2905	1.360	1.360	1.383	1.336	1.407	2,078,733	1.3623	-1.69%
2000-07-27	0	0.295	0.295	0.300	0.295	0.305	6,427,000	1,926,165	0.2997	1.383	1.383	1.407	1.383	1.430	1,370,680	1.4053	-1.67%
2000-07-26	0	0.300	0.295	0.300	0.295	0.315	15,663,000	4,826,765	0.3082	1.407	1.383	1.407	1.383	1.477	3,340,433	1.4450	-4.76%
2000-07-25	0	0.315	0.310	0.315	0.310	0.320	31,968,000	10,061,725	0.3147	1.477	1.454	1.477	1.454	1.500	6,817,785	1.4758	3.28%
2000-07-24	0	0.305	0.305	0.310	0.305	0.315	28,337,000	8,827,495	0.3115	1.430	1.430	1.454	1.430	1.477	6,043,405	1.4607	0.00%
2000-07-21	0	0.305	0.305	0.310	0.300	0.315	42,697,000	13,105,430	0.3069	1.430	1.430	1.454	1.407	1.477	9,105,949	1.4392	3.39%
2000-07-20	0	0.295	0.295	0.300	0.285	0.300	16,382,000	4,798,130	0.2929	1.383	1.383	1.407	1.336	1.407	3,493,774	1.3733	3.51%
2000-07-19	0	0.285	0.285	0.290	0.285	0.290	3,390,000	983,050	0.2900	1.336	1.336	1.360	1.336	1.360	722,982	1.3597	-1.72%
2000-07-18	0	0.290	0.285	0.295	0.285	0.295	4,690,000	1,359,600	0.2899	1.360	1.336	1.383	1.336	1.383	1,000,232	1.3593	0.00%
2000-07-17	0	0.290	0.290	0.295	0.290	0.305	10,480,000	3,110,120	0.2968	1.360	1.360	1.383	1.360	1.430	2,235,060	1.3915	-1.69%
2000-07-14	0	0.295	0.290	0.295	0.290	0.300	17,636,000	5,179,270	0.2937	1.383	1.360	1.383	1.360	1.407	3,761,213	1.3770	1.72%
2000-07-13	0	0.290	0.290	0.295	0.290	0.310	14,223,000	4,283,940	0.3012	1.360	1.360	1.383	1.360	1.454	3,033,326	1.4123	-4.92%
2000-07-12	0	0.305	0.300	0.305	0.300	0.310	17,840,000	5,415,295	0.3035	1.430	1.407	1.430	1.407	1.454	3,804,720	1.4233	3.39%
2000-07-11	0	0.295	0.295	0.300	0.285	0.300	10,528,000	3,082,785	0.2928	1.383	1.383	1.407	1.336	1.407	2,245,297	1.3730	1.72%
2000-07-10	0	0.290	0.290	0.295	0.285	0.295	5,771,000	1,673,890	0.2901	1.360	1.360	1.383	1.336	1.383	1,230,776	1.3600	3.57%
2000-07-07	0	0.280	0.285	0.290	0.280	0.295	4,320,000	1,239,145	0.2868	1.313	1.336	1.360	1.313	1.383	921,322	1.3450	-3.45%
2000-07-06	0	0.290	0.285	0.290	0.285	0.300	4,981,000	1,451,790	0.2915	1.360	1.336	1.360	1.336	1.407	1,062,293	1.3667	-3.33%
2000-07-05	0	0.300	0.290	0.295	0.290	0.300	11,472,000	3,392,560	0.2957	1.407	1.360	1.383	1.360	1.407	2,446,623	1.3866	3.45%
2000-07-04	0	0.290	0.290	0.295	0.285	0.295	19,487,000	5,624,810	0.2886	1.360	1.360	1.383	1.336	1.383	4,155,974	1.3534	0.00%
2000-07-03	0	0.290	0.285	0.290	0.285	0.305	11,462,000	3,347,590	0.2921	1.360	1.336	1.360	1.336	1.430	2,444,490	1.3694	-3.33%
2000-06-30	0	0.300	0.300	0.305	0.295	0.305	5,092,000	1,523,555	0.2992	1.407	1.407	1.430	1.383	1.430	1,085,966	1.4029	0.00%
2000-06-29	0	0.300	0.295	0.300	0.295	0.310	8,997,000	2,730,385	0.3035	1.407	1.383	1.407	1.383	1.454	1,918,782	1.4230	-1.64%
2000-06-28	0	0.305	0.305	0.310	0.300	0.305	9,572,000	2,915,010	0.3045	1.430	1.430	1.454	1.407	1.430	2,041,411	1.4279	-1.61%
2000-06-27	0	0.310	0.305	0.310	0.305	0.325	17,878,000	5,637,790	0.3153	1.454	1.430	1.454	1.430	1.524	3,812,824	1.4786	-3.12%
2000-06-26	0	0.320	0.315	0.320	0.315	0.330	18,549,000	5,993,315	0.3231	1.500	1.477	1.500	1.477	1.547	3,955,928	1.5150	0.00%
2000-06-23	0	0.320	0.315	0.320	0.315	0.330	22,205,000	7,205,875	0.3245	1.500	1.477	1.500	1.477	1.547	4,735,639	1.5216	-1.54%
2000-06-22	0	0.325	0.320	0.325	0.310	0.325	11,227,000	3,571,380	0.3181	1.524	1.500	1.524	1.454	1.524	2,394,372	1.4916	1.56%
2000-06-21	0	0.320	0.320	0.325	0.320	0.325	10,180,000	3,264,750	0.3207	1.500	1.500	1.524	1.500	1.524	2,171,079	1.5037	-1.54%
2000-06-20	0	0.325	0.320	0.325	0.315	0.345	29,562,000	9,729,710	0.3291	1.524	1.500	1.524	1.477	1.618	6,304,660	1.5433	-2.99%
2000-06-19	0	0.335	0.335	0.340	0.335	0.350	65,416,230	22,360,419	0.3418	1.571	1.571	1.594	1.571	1.641	13,951,258	1.6028	0.00%
2000-06-16	0	0.335	0.330	0.335	0.315	0.345	51,700,000	17,118,095	0.3311	1.571	1.547	1.571	1.477	1.618	11,026,010	1.5525	4.69%
2000-06-15	0	0.320	0.320	0.325	0.315	0.325	12,518,000	3,989,630	0.3187	1.500	1.500	1.524	1.477	1.524	2,669,702	1.4944	0.00%
2000-06-14	0	0.320	0.315	0.320	0.310	0.320	7,576,750	2,399,128	0.3166	1.500	1.477	1.500	1.454	1.500	1,615,886	1.4847	3.23%
2000-06-13	0	0.310	0.310	0.315	0.310	0.330	11,098,000	3,549,315	0.3198	1.454	1.454	1.477	1.454	1.547	2,366,860	1.4996	-1.59%
2000-06-12	0	0.315	0.315	0.320	0.310	0.330	5,250,000	1,677,440	0.3195	1.477	1.477	1.500	1.454	1.547	1,119,663	1.4982	-3.08%
2000-06-09	0	0.325	0.325	0.330	0.315	0.335	15,649,000	5,135,280	0.3282	1.524	1.524	1.547	1.477	1.571	3,337,447	1.5387	3.17%
2000-06-08	0	0.315	0.315	0.320	0.315	0.345	10,966,000	3,609,450	0.3291	1.477	1.477	1.500	1.477	1.618	2,338,708	1.5434	-5.97%
2000-06-07	0	0.335	0.335	0.340	0.305	0.355	44,076,000	15,050,890	0.3415	1.571	1.571	1.594	1.430	1.665	9,400,047	1.6012	6.35%
2000-06-05	0	0.315	0.315	0.320	0.315	0.335	6,558,000	2,130,420	0.3249	1.477	1.477	1.500	1.477	1.571	1,398,618	1.5232	-1.56%
2000-06-02	0	0.320	0.315	0.320	0.295	0.320	12,147,500	3,763,105	0.3098	1.500	1.477	1.500	1.383	1.500	2,590,686	1.4526	10.34%
2000-06-01	0	0.290	0.290	0.295	0.280	0.295	1,955,000	565,985	0.2895	1.360	1.360	1.383	1.313	1.383	416,941	1.3575	0.00%
2000-05-31	0	0.290	0.290	0.295	0.280	0.300	2,763,500	805,505	0.2915	1.360	1.360	1.383	1.313	1.407	589,369	1.3667	3.57%
2000-05-30	0	0.280	0.280	0.285	0.280	0.295	1,860,000	534,600	0.2874	1.313	1.313	1.336	1.313	1.383	396,680	1.3477	-3.45%
2000-05-29	0	0.290	0.285	0.290	0.285	0.290	1,028,000	295,030	0.2870	1.360	1.336	1.360	1.336	1.360	219,241	1.3457	0.00%
2000-05-26	0	0.290	0.285	0.290	0.270	0.290	5,750,000	1,621,950	0.2821	1.360	1.336	1.360	1.266	1.360	1,226,297	1.3226	0.00%
2000-05-25	0	0.290	0.290	0.295	0.280	0.320	7,751,000	2,332,400	0.3009	1.360	1.360	1.383	1.313	1.500	1,653,048	1.4110	-6.45%
2000-05-24	0	0.310	0.305	0.310	0.300	0.340	6,238,000	1,988,760	0.3188	1.454	1.430	1.454	1.407	1.594	1,330,372	1.4949	-3.12%
2000-05-23	0	0.320	0.320	0.325	0.320	0.325	3,765,000	1,217,175	0.3233	1.500	1.500	1.524	1.500	1.524	802,958	1.5159	-1.54%
2000-05-22	0	0.325	0.320	0.325	0.320	0.335	5,245,000	1,725,300	0.3289	1.524	1.500	1.524	1.500	1.571	1,118,596	1.5424	-2.99%
2000-05-19	0	0.335	0.335	0.340	0.335	0.355	8,450,000	2,902,065	0.3434	1.571	1.571	1.594	1.571	1.665	1,802,124	1.6104	-2.90%
2000-05-18	0	0.345	0.345	0.350	0.345	0.360	12,129,000	4,247,895	0.3502	1.618	1.618	1.641	1.618	1.688	2,586,740	1.6422	-2.82%
2000-05-17	0	0.355	0.355	0.360	0.350	0.380	39,162,000	14,383,110	0.3673	1.665	1.665	1.688	1.641	1.782	8,352,043	1.7221	0.00%
2000-05-16	0	0.355	0.350	0.355	0.335	0.355	13,095,000	4,503,125	0.3439	1.665	1.641	1.665	1.571	1.665	2,792,758	1.6124	7.58%
2000-05-15	0	0.330	0.330	0.335	0.320	0.345	14,683,250	4,920,230	0.3351	1.547	1.547	1.571	1.500	1.618	3,131,483	1.5712	3.13%
2000-05-12	0	0.320	0.320	0.325	0.305	0.325	4,795,000	1,515,700	0.3161	1.500	1.500	1.524	1.430	1.524	1,022,625	1.4822	4.92%
2000-05-10	0	0.305	0.310	0.315	0.305	0.320	4,905,000	1,534,770	0.3129	1.430	1.454	1.477	1.430	1.500	1,046,085	1.4672	-6.15%
2000-05-09	0	0.325	0.320	0.330	0.315	0.325	2,642,000	844,190	0.3195	1.524	1.500	1.547	1.477	1.524	563,457	1.4982	1.56%
2000-05-08	0	0.320	0.320	0.335	0.320	0.375	7,622,000	2,536,360	0.3328	1.500	1.500	1.571	1.500	1.758	1,625,537	1.5603	-8.57%
2000-05-05	0	0.350	0.345	0.350	0.345	0.380	31,245,000	11,423,770	0.3656	1.641	1.618	1.641	1.618	1.782	6,663,592	1.7144	-1.41%
2000-05-04	0	0.355	0.355	0.360	0.295	0.355	44,026,000	14,754,965	0.3351	1.665	1.665	1.688	1.383	1.665	9,389,383	1.5715	18.33%
2000-05-03	0	0.300	0.295	0.300	0.290	0.300	5,460,000	1,619,900	0.2967	1.407	1.383	1.407	1.360	1.407	1,164,449	1.3911	0.00%
2000-05-02	0	0.300	0.300	0.305	0.295	0.320	7,083,000	2,154,615	0.3042	1.407	1.407	1.430	1.383	1.500	1,510,585	1.4263	0.00%
2000-04-28	0	0.300	0.295	0.300	0.290	0.305	7,130,000	2,120,500	0.2974	1.407	1.383	1.407	1.360	1.430	1,520,608	1.3945	3.45%
2000-04-27	0	0.290	0.290	0.300	0.290	0.305	1,420,000	421,000	0.2965	1.360	1.360	1.407	1.360	1.430	302,842	1.3902	-4.92%
2000-04-26	0	0.305	0.300	0.305	0.295	0.320	10,154,000	3,111,670	0.3064	1.430	1.407	1.430	1.383	1.500	2,165,534	1.4369	3.39%
2000-04-25	0	0.295	0.290	0.295	0.280	0.310	2,156,000	642,855	0.2982	1.383	1.360	1.383	1.313	1.454	459,808	1.3981	-1.67%
2000-04-20	0	0.300	0.300	0.305	0.280	0.305	5,764,000	1,671,615	0.2900	1.407	1.407	1.430	1.313	1.430	1,229,283	1.3598	1.69%
2000-04-19	0	0.295	0.290	0.295	0.290	0.330	8,682,000	2,715,230	0.3127	1.383	1.360	1.383	1.360	1.547	1,851,602	1.4664	-7.81%
2000-04-18	0	0.320	0.320	0.325	0.320	0.340	12,094,000	3,962,110	0.3276	1.500	1.500	1.524	1.500	1.594	2,579,276	1.5361	4.92%
2000-04-17	0	0.305	0.300	0.305	0.300	0.340	9,526,000	2,927,300	0.3073	1.430	1.407	1.430	1.407	1.594	2,031,601	1.4409	-15.28%
2000-04-14	0	0.360	0.360	0.365	0.355	0.370	4,610,000	1,662,875	0.3607	1.688	1.688	1.711	1.665	1.735	983,170	1.6913	-2.70%
2000-04-13	0	0.370	0.365	0.370	0.345	0.380	3,846,000	1,410,160	0.3667	1.735	1.711	1.735	1.618	1.782	820,233	1.7192	0.00%
2000-04-12	0	0.370	0.370	0.375	0.360	0.395	6,371,000	2,439,970	0.3830	1.735	1.735	1.758	1.688	1.852	1,358,737	1.7958	-2.63%
2000-04-11	0	0.380	0.375	0.380	0.355	0.390	9,568,000	3,511,410	0.3670	1.782	1.758	1.782	1.665	1.829	2,040,558	1.7208	-2.56%
2000-04-10	0	0.390	0.385	0.395	0.385	0.415	7,494,000	3,001,490	0.4005	1.829	1.805	1.852	1.805	1.946	1,598,238	1.8780	-2.50%
2000-04-07	0	0.400	0.400	0.405	0.390	0.410	18,847,000	7,565,805	0.4014	1.876	1.876	1.899	1.829	1.922	4,019,482	1.8823	6.67%
2000-04-06	0	0.375	0.370	0.375	0.355	0.385	13,354,000	4,955,140	0.3711	1.758	1.735	1.758	1.665	1.805	2,847,995	1.7399	5.63%
2000-04-05	0	0.355	0.355	0.360	0.325	0.390	21,642,000	7,572,535	0.3499	1.665	1.665	1.688	1.524	1.829	4,615,569	1.6407	-10.13%
2000-04-03	0	0.395	0.390	0.395	0.390	0.465	14,243,000	5,925,105	0.4160	1.852	1.829	1.852	1.829	2.180	3,037,591	1.9506	-13.19%
2000-03-31	0	0.455	0.455	0.460	0.440	0.475	7,472,000	3,463,740	0.4636	2.133	2.133	2.157	2.063	2.227	1,593,546	2.1736	-3.19%
2000-03-30	0	0.470	0.465	0.470	0.465	0.485	12,061,254	5,750,909	0.4768	2.204	2.180	2.204	2.180	2.274	2,572,292	2.2357	-3.09%
2000-03-29	0	0.485	0.480	0.485	0.480	0.500	19,087,000	9,382,365	0.4916	2.274	2.251	2.274	2.251	2.344	4,070,666	2.3049	-3.00%
2000-03-28	0	0.500	0.495	0.500	0.500	0.550	18,943,000	9,828,630	0.5189	2.344	2.321	2.344	2.344	2.579	4,039,956	2.4329	-7.41%
2000-03-27	0	0.540	0.530	0.540	0.530	0.570	28,896,000	15,929,980	0.5513	2.532	2.485	2.532	2.485	2.673	6,162,623	2.5849	1.89%
2000-03-24	0	0.530	0.530	0.540	0.510	0.560	48,019,000	25,799,310	0.5373	2.485	2.485	2.532	2.391	2.626	10,240,967	2.5192	7.07%
2000-03-23	0	0.495	0.495	0.500	0.475	0.500	16,668,000	8,127,125	0.4876	2.321	2.321	2.344	2.227	2.344	3,554,769	2.2863	5.32%
2000-03-22	0	0.470	0.470	0.475	0.470	0.490	12,703,000	6,109,025	0.4809	2.204	2.204	2.227	2.204	2.298	2,709,157	2.2550	0.00%
2000-03-21	0	0.470	0.465	0.470	0.450	0.510	21,826,000	10,413,115	0.4771	2.204	2.180	2.204	2.110	2.391	4,654,810	2.2371	-5.05%
2000-03-20	0	0.495	0.495	0.500	0.480	0.520	23,022,000	11,544,750	0.5015	2.321	2.321	2.344	2.251	2.438	4,909,880	2.3513	-6.60%
2000-03-17	0	0.530	0.520	0.530	0.500	0.540	51,231,000	26,577,990	0.5188	2.485	2.438	2.485	2.344	2.532	10,925,987	2.4325	6.00%
2000-03-16	0	0.500	0.500	0.510	0.495	0.610	74,413,749	40,888,011	0.5495	2.344	2.344	2.391	2.321	2.860	15,870,150	2.5764	-15.25%
2000-03-15	0	0.590	0.580	0.590	0.580	0.620	57,848,000	34,957,100	0.6043	2.766	2.720	2.766	2.720	2.907	12,337,188	2.8335	-4.84%
2000-03-14	0	0.620	0.610	0.620	0.610	0.700	76,926,000	49,786,220	0.6472	2.907	2.860	2.907	2.860	3.282	16,405,935	3.0346	-10.14%
2000-03-13	0	0.690	0.690	0.700	0.610	0.700	153,205,000	101,217,060	0.6607	3.235	3.235	3.282	2.860	3.282	32,673,886	3.0978	11.29%
2000-03-10	0	0.620	0.610	0.620	0.580	0.650	70,474,000	43,379,620	0.6155	2.907	2.860	2.907	2.720	3.048	15,029,923	2.8862	0.00%
2000-03-09	0	0.620	0.610	0.620	0.590	0.650	104,532,000	65,543,500	0.6270	2.907	2.860	2.907	2.766	3.048	22,293,441	2.9400	3.33%
2000-03-08	0	0.600	0.600	0.610	0.560	0.630	73,741,000	44,797,430	0.6075	2.813	2.813	2.860	2.626	2.954	15,726,673	2.8485	0.00%
2000-03-07	0	0.600	0.600	0.610	0.590	0.640	44,304,500	27,152,590	0.6129	2.813	2.813	2.860	2.766	3.001	9,448,779	2.8737	0.00%
2000-03-06	0	0.600	0.590	0.600	0.590	0.650	49,269,000	30,484,440	0.6187	2.813	2.766	2.813	2.766	3.048	10,507,553	2.9012	1.69%
2000-03-03	0	0.590	0.590	0.600	0.590	0.640	51,668,000	31,892,520	0.6173	2.766	2.766	2.813	2.766	3.001	11,019,186	2.8943	-1.67%
2000-03-02	0	0.600	0.600	0.610	0.590	0.700	127,352,000	81,662,450	0.6412	2.813	2.813	2.860	2.766	3.282	27,160,241	3.0067	-10.45%
2000-03-01	0	0.670	0.660	0.670	0.630	0.720	237,050,690	160,744,173	0.6781	3.142	3.095	3.142	2.954	3.376	50,555,577	3.1796	11.67%
2000-02-29	0	0.600	0.600	0.610	0.570	0.630	80,513,250	48,650,898	0.6043	2.813	2.813	2.860	2.673	2.954	17,170,985	2.8333	9.09%
2000-02-28	0	0.550	0.550	0.560	0.540	0.720	100,318,000	59,541,850	0.5935	2.579	2.579	2.626	2.532	3.376	21,394,725	2.7830	-22.54%
2000-02-25	0	0.710	0.700	0.710	0.660	0.840	178,928,380	135,562,343	0.7576	3.329	3.282	3.329	3.095	3.939	38,159,886	3.5525	-13.41%
2000-02-24	0	0.820	0.820	0.830	0.780	0.880	263,883,710	218,574,236	0.8283	3.845	3.845	3.892	3.657	4.126	56,278,229	3.8838	3.80%
2000-02-23	0	0.790	0.780	0.790	0.610	0.850	419,758,000	323,313,900	0.7702	3.704	3.657	3.704	2.860	3.986	89,521,392	3.6116	29.51%
2000-02-22	0	0.610	0.600	0.610	0.520	0.680	196,713,125	120,624,434	0.6132	2.860	2.813	2.860	2.438	3.188	41,952,822	2.8752	-3.17%
2000-02-21	0	0.630	0.630	0.640	0.510	0.690	276,258,000	172,563,840	0.6246	2.954	2.954	3.001	2.391	3.235	58,917,283	2.9289	21.15%
2000-02-18	0	0.520	0.520	0.530	0.510	0.680	394,459,000	240,727,610	0.6103	2.438	2.438	2.485	2.391	3.188	84,125,898	2.8615	-13.33%
2000-02-17	0	0.600	0.580	0.590	0.355	0.610	394,331,000	181,855,355	0.4612	2.813	2.720	2.766	1.665	2.860	84,098,600	2.1624	64.38%
2000-02-16	0	0.365	0.365	0.370	0.340	0.375	66,766,250	24,238,245	0.3630	1.711	1.711	1.735	1.594	1.758	14,239,175	1.7022	7.35%
2000-02-15	0	0.340	0.335	0.340	0.335	0.360	18,041,000	6,225,130	0.3451	1.594	1.571	1.594	1.571	1.688	3,847,587	1.6179	-1.45%
2000-02-14	0	0.345	0.340	0.345	0.340	0.370	25,129,000	8,752,415	0.3483	1.618	1.594	1.618	1.594	1.735	5,359,238	1.6331	-4.17%
2000-02-11	0	0.360	0.355	0.360	0.350	0.375	47,261,000	17,239,180	0.3648	1.688	1.665	1.688	1.641	1.758	10,079,309	1.7104	1.41%
2000-02-10	0	0.355	0.350	0.355	0.335	0.360	25,731,000	9,067,565	0.3524	1.665	1.641	1.665	1.571	1.688	5,487,626	1.6524	2.90%
2000-02-09	0	0.345	0.345	0.350	0.345	0.375	46,587,000	16,734,715	0.3592	1.618	1.618	1.641	1.618	1.758	9,935,565	1.6843	0.00%
2000-02-08	0	0.345	0.345	0.350	0.340	0.350	11,126,000	3,826,200	0.3439	1.618	1.618	1.641	1.594	1.641	2,372,832	1.6125	0.00%
2000-02-03	0	0.345	0.340	0.350	0.340	0.355	26,120,000	9,084,210	0.3478	1.618	1.594	1.641	1.594	1.665	5,570,588	1.6307	1.47%
2000-02-02	0	0.340	0.340	0.345	0.330	0.355	19,712,000	6,731,780	0.3415	1.594	1.594	1.618	1.547	1.665	4,203,960	1.6013	4.62%
2000-02-01	0	0.325	0.325	0.330	0.325	0.335	9,220,000	3,028,480	0.3285	1.524	1.524	1.547	1.524	1.571	1,966,341	1.5402	0.00%
2000-01-31	0	0.325	0.320	0.325	0.320	0.330	11,327,000	3,670,900	0.3241	1.524	1.500	1.524	1.500	1.547	2,415,699	1.5196	-2.99%
2000-01-28	0	0.335	0.335	0.340	0.335	0.345	12,531,000	4,233,505	0.3378	1.571	1.571	1.594	1.571	1.618	2,672,475	1.5841	-1.47%
2000-01-27	0	0.340	0.335	0.340	0.335	0.350	12,779,000	4,353,710	0.3407	1.594	1.571	1.594	1.571	1.641	2,725,365	1.5975	1.49%
2000-01-26	0	0.335	0.335	0.340	0.335	0.345	13,854,500	4,689,810	0.3385	1.571	1.571	1.594	1.571	1.618	2,954,736	1.5872	0.00%
2000-01-25	0	0.335	0.330	0.335	0.335	0.355	10,910,000	3,720,175	0.3410	1.571	1.547	1.571	1.571	1.665	2,326,765	1.5989	-4.29%
2000-01-24	0	0.350	0.350	0.355	0.330	0.365	38,885,000	13,627,660	0.3505	1.641	1.641	1.665	1.547	1.711	8,292,967	1.6433	6.06%
2000-01-21	0	0.330	0.325	0.330	0.320	0.330	12,779,625	4,125,468	0.3228	1.547	1.524	1.547	1.500	1.547	2,725,499	1.5137	0.00%
2000-01-20	0	0.330	0.320	0.330	0.320	0.345	9,555,000	3,180,810	0.3329	1.547	1.500	1.547	1.500	1.618	2,037,786	1.5609	0.00%
2000-01-19	0	0.330	0.325	0.330	0.325	0.340	10,568,000	3,500,830	0.3313	1.547	1.524	1.547	1.524	1.594	2,253,827	1.5533	0.00%
2000-01-18	0	0.330	0.330	0.335	0.320	0.345	21,459,000	7,172,645	0.3342	1.547	1.547	1.571	1.500	1.618	4,576,541	1.5673	0.00%
2000-01-17	0	0.330	0.325	0.330	0.330	0.350	15,571,000	5,270,035	0.3385	1.547	1.524	1.547	1.547	1.641	3,320,812	1.5870	-1.49%
2000-01-14	0	0.335	0.335	0.340	0.330	0.370	36,511,000	12,877,005	0.3527	1.571	1.571	1.594	1.547	1.735	7,786,666	1.6537	-6.94%
2000-01-13	0	0.360	0.355	0.360	0.350	0.380	84,688,000	31,213,315	0.3686	1.688	1.665	1.688	1.641	1.782	18,061,330	1.7282	2.86%
2000-01-12	0	0.350	0.350	0.355	0.315	0.360	53,864,000	18,738,510	0.3479	1.641	1.641	1.665	1.477	1.688	11,487,524	1.6312	7.69%
2000-01-11	0	0.325	0.325	0.330	0.320	0.345	11,362,000	3,717,785	0.3272	1.524	1.524	1.547	1.500	1.618	2,423,163	1.5343	-1.52%
2000-01-10	0	0.330	0.325	0.330	0.325	0.350	26,993,500	9,109,235	0.3375	1.547	1.524	1.547	1.524	1.641	5,756,878	1.5823	4.76%
2000-01-07	0	0.315	0.315	0.320	0.305	0.325	18,834,000	5,973,150	0.3171	1.477	1.477	1.500	1.430	1.524	4,016,709	1.4871	5.00%
2000-01-06	0	0.300	0.300	0.305	0.290	0.335	28,556,000	8,906,810	0.3119	1.407	1.407	1.430	1.360	1.571	6,090,111	1.4625	-3.23%
2000-01-05	0	0.310	0.310	0.315	0.300	0.330	21,605,000	6,848,895	0.3170	1.454	1.454	1.477	1.407	1.547	4,607,678	1.4864	-11.43%
2000-01-04	0	0.350	0.350	0.355	0.340	0.380	47,035,000	16,973,760	0.3609	1.641	1.641	1.665	1.594	1.782	10,031,110	1.6921	0.00%
2000-01-03	0	0.350	0.345	0.350	0.330	0.360	45,397,000	15,768,370	0.3473	1.641	1.618	1.641	1.547	1.688	9,681,775	1.6287	4.48%
1999-12-30	0	0.335	0.330	0.335	0.325	0.345	40,162,000	13,575,860	0.3380	1.571	1.547	1.571	1.524	1.618	8,565,312	1.5850	3.08%
1999-12-29	0	0.325	0.320	0.325	0.310	0.340	35,860,000	11,682,275	0.3258	1.524	1.500	1.524	1.454	1.594	7,647,828	1.5275	0.00%
1999-12-28	0	0.325	0.320	0.325	0.300	0.325	27,451,000	8,601,675	0.3133	1.524	1.500	1.524	1.407	1.524	5,854,449	1.4693	6.56%
1999-12-24	0	0.305	0.300	0.305	0.300	0.310	5,384,000	1,635,750	0.3038	1.430	1.407	1.430	1.407	1.454	1,148,241	1.4246	0.00%
1999-12-23	0	0.305	0.305	0.310	0.295	0.315	16,585,000	5,107,850	0.3080	1.430	1.430	1.454	1.383	1.477	3,537,067	1.4441	0.00%
1999-12-22	0	0.305	0.300	0.305	0.300	0.315	8,580,500	2,632,005	0.3067	1.430	1.407	1.430	1.407	1.477	1,829,955	1.4383	0.00%
1999-12-21	0	0.305	0.305	0.310	0.305	0.315	6,790,000	2,092,530	0.3082	1.430	1.430	1.454	1.430	1.477	1,448,097	1.4450	-3.17%
1999-12-20	0	0.315	0.305	0.315	0.310	0.325	4,917,250	1,549,590	0.3151	1.477	1.430	1.477	1.454	1.524	1,048,697	1.4776	-1.56%
1999-12-17	0	0.320	0.315	0.320	0.315	0.330	8,227,000	2,636,825	0.3205	1.500	1.477	1.500	1.477	1.547	1,754,565	1.5028	0.00%
1999-12-16	0	0.320	0.315	0.320	0.320	0.340	13,120,000	4,270,650	0.3255	1.500	1.477	1.500	1.500	1.594	2,798,090	1.5263	-5.88%
1999-12-15	0	0.340	0.335	0.340	0.335	0.370	54,680,375	18,901,825	0.3457	1.594	1.571	1.594	1.571	1.735	11,661,632	1.6209	-5.56%
1999-12-14	0	0.360	0.360	0.365	0.320	0.365	66,547,000	22,471,625	0.3377	1.688	1.688	1.711	1.500	1.711	14,192,416	1.5834	16.13%
1999-12-13	0	0.310	0.305	0.315	0.310	0.320	8,418,000	2,635,220	0.3130	1.454	1.430	1.477	1.454	1.500	1,795,299	1.4678	-1.59%
1999-12-10	0	0.315	0.310	0.315	0.305	0.320	9,986,000	3,123,790	0.3128	1.477	1.454	1.477	1.430	1.500	2,129,705	1.4668	-1.56%
1999-12-09	0	0.320	0.310	0.320	0.310	0.320	9,201,000	2,918,735	0.3172	1.500	1.454	1.500	1.454	1.500	1,962,289	1.4874	1.59%
1999-12-08	0	0.315	0.315	0.320	0.310	0.320	6,489,250	2,036,810	0.3139	1.477	1.477	1.500	1.454	1.500	1,383,956	1.4717	-1.56%
1999-12-07	0	0.320	0.320	0.325	0.310	0.325	17,002,000	5,459,690	0.3211	1.500	1.500	1.524	1.454	1.524	3,626,000	1.5057	1.59%
1999-12-06	0	0.315	0.310	0.315	0.310	0.325	7,497,000	2,366,805	0.3157	1.477	1.454	1.477	1.454	1.524	1,598,878	1.4803	0.00%
1999-12-03	0	0.315	0.310	0.315	0.310	0.325	18,046,750	5,773,798	0.3199	1.477	1.454	1.477	1.454	1.524	3,848,813	1.5002	-3.08%
1999-12-02	0	0.325	0.320	0.325	0.310	0.325	14,274,000	4,542,725	0.3183	1.524	1.500	1.524	1.454	1.524	3,044,202	1.4923	4.84%
1999-12-01	0	0.310	0.305	0.310	0.300	0.320	9,641,000	3,000,970	0.3113	1.454	1.430	1.454	1.407	1.500	2,056,127	1.4595	1.64%
1999-11-30	0	0.305	0.305	0.310	0.295	0.305	6,750,000	2,013,750	0.2983	1.430	1.430	1.454	1.383	1.430	1,439,566	1.3989	0.00%
1999-11-29	0	0.305	0.300	0.310	0.300	0.340	13,284,000	4,258,570	0.3206	1.430	1.407	1.454	1.407	1.594	2,833,066	1.5032	-4.69%
1999-11-26	0	0.320	0.320	0.325	0.320	0.360	51,934,000	17,284,265	0.3328	1.500	1.500	1.524	1.500	1.688	11,075,915	1.5605	3.23%
1999-11-25	1	0.310	-	-	-	-	0	0	-	1.454	-	-	-	-	0	-	0.00%
1999-11-24	0	0.310	0.305	0.310	0.285	0.315	18,492,000	5,494,185	0.2971	1.454	1.430	1.454	1.336	1.477	3,943,771	1.3931	6.90%
1999-11-23	0	0.290	0.290	0.295	0.290	0.295	8,030,000	2,336,050	0.2909	1.360	1.360	1.383	1.360	1.383	1,712,551	1.3641	-3.33%
1999-11-22	0	0.300	0.300	0.305	0.295	0.305	6,333,000	1,908,150	0.3013	1.407	1.407	1.430	1.383	1.430	1,350,633	1.4128	1.69%
1999-11-19	0	0.295	0.295	0.300	0.295	0.310	8,240,000	2,507,600	0.3043	1.383	1.383	1.407	1.383	1.454	1,757,337	1.4269	-1.67%
1999-11-18	0	0.300	0.300	0.305	0.295	0.310	9,212,000	2,798,550	0.3038	1.407	1.407	1.430	1.383	1.454	1,964,635	1.4245	-1.64%
1999-11-17	0	0.305	0.300	0.305	0.290	0.325	32,876,000	10,284,220	0.3128	1.430	1.407	1.430	1.360	1.524	7,011,433	1.4668	1.67%
1999-11-16	0	0.300	0.295	0.300	0.295	0.310	9,900,000	3,005,250	0.3036	1.407	1.383	1.407	1.383	1.454	2,111,364	1.4234	0.00%
1999-11-15	0	0.300	0.300	0.305	0.290	0.300	5,850,000	1,726,150	0.2951	1.407	1.407	1.430	1.360	1.407	1,247,624	1.3835	3.45%
1999-11-12	0	0.290	0.290	0.295	0.290	0.300	3,655,000	1,080,900	0.2957	1.360	1.360	1.383	1.360	1.407	779,498	1.3867	-3.33%
1999-11-11	0	0.300	0.295	0.300	0.300	0.305	5,240,000	1,587,250	0.3029	1.407	1.383	1.407	1.407	1.430	1,117,530	1.4203	-1.64%
1999-11-10	0	0.305	0.300	0.305	0.300	0.310	6,065,000	1,839,325	0.3033	1.430	1.407	1.430	1.407	1.454	1,293,477	1.4220	1.67%
1999-11-09	0	0.300	0.300	0.305	0.295	0.305	7,692,000	2,299,480	0.2989	1.407	1.407	1.430	1.383	1.430	1,640,466	1.4017	-1.64%
1999-11-08	0	0.305	0.305	0.310	0.300	0.310	2,755,000	846,450	0.3072	1.430	1.430	1.454	1.407	1.454	587,556	1.4406	-3.17%
1999-11-05	0	0.315	0.315	0.320	0.310	0.320	3,935,000	1,238,675	0.3148	1.477	1.477	1.500	1.454	1.500	839,214	1.4760	1.61%
1999-11-04	0	0.310	0.305	0.310	0.305	0.315	6,993,000	2,174,290	0.3109	1.454	1.430	1.454	1.430	1.477	1,491,391	1.4579	3.33%
1999-11-03	0	0.300	0.300	0.305	0.290	0.305	5,520,500	1,651,880	0.2992	1.407	1.407	1.430	1.360	1.430	1,177,352	1.4030	0.00%
1999-11-02	0	0.300	0.295	0.305	0.295	0.310	12,479,000	3,767,110	0.3019	1.407	1.383	1.430	1.383	1.454	2,661,385	1.4155	-4.76%
1999-11-01	0	0.315	0.315	0.320	0.310	0.335	15,340,000	4,912,030	0.3202	1.477	1.477	1.500	1.454	1.571	3,271,547	1.5014	-5.97%
1999-10-29	0	0.335	0.330	0.335	0.330	0.350	11,503,000	3,911,685	0.3401	1.571	1.547	1.571	1.547	1.641	2,453,234	1.5945	0.00%
1999-10-28	0	0.335	0.330	0.335	0.335	0.355	12,166,000	4,171,665	0.3429	1.571	1.547	1.571	1.571	1.665	2,594,631	1.6078	-1.47%
1999-10-27	0	0.340	0.340	0.345	0.335	0.350	5,004,000	1,707,980	0.3413	1.594	1.594	1.618	1.571	1.641	1,067,198	1.6004	0.00%
1999-10-26	0	0.340	0.335	0.340	0.335	0.365	16,664,000	5,784,240	0.3471	1.594	1.571	1.594	1.571	1.711	3,553,916	1.6276	-5.56%
1999-10-25	0	0.360	0.360	0.365	0.360	0.385	34,983,000	13,011,570	0.3719	1.688	1.688	1.711	1.688	1.805	7,460,791	1.7440	-1.37%
1999-10-22	0	0.365	0.365	0.370	0.335	0.370	35,021,000	12,394,380	0.3539	1.711	1.711	1.735	1.571	1.735	7,468,896	1.6595	8.96%
1999-10-21	0	0.335	0.335	0.340	0.330	0.355	21,020,000	7,269,700	0.3458	1.571	1.571	1.594	1.547	1.665	4,482,916	1.6216	-1.47%
1999-10-20	0	0.340	0.340	0.345	0.290	0.345	21,124,000	6,684,235	0.3164	1.594	1.594	1.618	1.360	1.618	4,505,096	1.4837	21.43%
1999-10-19	0	0.280	0.275	0.280	0.275	0.330	26,750,000	7,705,165	0.2880	1.313	1.289	1.313	1.289	1.547	5,704,947	1.3506	-15.15%
1999-10-15	0	0.330	0.330	0.335	0.325	0.360	18,466,000	6,220,120	0.3368	1.547	1.547	1.571	1.524	1.688	3,938,226	1.5794	-8.33%
1999-10-14	0	0.360	0.355	0.360	0.355	0.370	12,046,000	4,378,330	0.3635	1.688	1.665	1.688	1.665	1.735	2,569,039	1.7043	-1.37%
1999-10-13	0	0.365	0.365	0.370	0.365	0.380	14,712,000	5,445,910	0.3702	1.711	1.711	1.735	1.711	1.782	3,137,614	1.7357	-2.67%
1999-10-12	0	0.375	0.375	0.380	0.375	0.385	13,693,000	5,172,260	0.3777	1.758	1.758	1.782	1.758	1.805	2,920,293	1.7711	-2.60%
1999-10-11	0	0.385	0.385	0.390	0.380	0.395	11,326,000	4,373,730	0.3862	1.805	1.805	1.829	1.782	1.852	2,415,485	1.8107	-2.53%
1999-10-08	0	0.395	0.395	0.400	0.395	0.410	26,096,000	10,498,740	0.4023	1.852	1.852	1.876	1.852	1.922	5,565,469	1.8864	-2.47%
1999-10-07	0	0.405	0.400	0.405	0.395	0.420	67,801,000	27,635,920	0.4076	1.899	1.876	1.899	1.852	1.969	14,459,855	1.9112	6.58%
1999-10-06	0	0.380	0.375	0.380	0.375	0.390	23,899,000	9,174,295	0.3839	1.782	1.758	1.782	1.758	1.829	5,096,917	1.8000	2.70%
1999-10-05	0	0.370	0.365	0.370	0.355	0.390	26,843,000	9,979,820	0.3718	1.735	1.711	1.735	1.665	1.829	5,724,781	1.7433	0.00%
1999-10-04	0	0.370	0.370	0.375	0.370	0.390	20,268,000	7,717,725	0.3808	1.735	1.735	1.758	1.735	1.829	4,322,537	1.7855	-3.90%
1999-09-30	0	0.385	0.380	0.385	0.375	0.395	25,471,000	9,738,985	0.3824	1.805	1.782	1.805	1.758	1.852	5,432,176	1.7928	-2.53%
1999-09-29	0	0.395	0.390	0.395	0.375	0.410	48,122,000	18,902,440	0.3928	1.852	1.829	1.852	1.758	1.922	10,262,933	1.8418	-3.66%
1999-09-28	0	0.410	0.410	0.415	0.410	0.435	22,908,112	9,621,685	0.4200	1.922	1.922	1.946	1.922	2.040	4,885,591	1.9694	-2.38%
1999-09-27	0	0.420	0.415	0.420	0.410	0.445	71,003,297	30,312,457	0.4269	1.969	1.946	1.969	1.922	2.087	15,142,806	2.0018	1.20%
1999-09-24	0	0.415	0.410	0.415	0.400	0.425	43,534,000	18,163,410	0.4172	1.946	1.922	1.946	1.876	1.993	9,284,455	1.9563	-4.60%
1999-09-23	0	0.435	0.435	0.440	0.420	0.450	58,859,000	25,833,095	0.4389	2.040	2.040	2.063	1.969	2.110	12,552,803	2.0580	2.35%
1999-09-22	0	0.425	0.420	0.425	0.420	0.450	75,824,000	33,078,625	0.4363	1.993	1.969	1.993	1.969	2.110	16,170,913	2.0456	-3.41%
1999-09-21	0	0.440	0.435	0.440	0.400	0.455	151,241,000	66,685,645	0.4409	2.063	2.040	2.063	1.876	2.133	32,255,025	2.0674	7.32%
1999-09-20	0	0.410	0.405	0.410	0.390	0.420	85,046,000	34,849,795	0.4098	1.922	1.899	1.922	1.829	1.969	18,137,680	1.9214	7.89%
1999-09-17	0	0.380	0.380	0.385	0.370	0.390	35,535,000	13,579,375	0.3821	1.782	1.782	1.805	1.735	1.829	7,578,516	1.7918	-1.30%
1999-09-15	0	0.385	0.380	0.385	0.375	0.400	84,972,000	32,717,675	0.3850	1.805	1.782	1.805	1.758	1.876	18,121,898	1.8054	-1.28%
1999-09-14	0	0.390	0.385	0.390	0.355	0.395	116,042,500	44,244,600	0.3813	1.829	1.805	1.829	1.665	1.852	24,748,274	1.7878	11.43%
1999-09-13	0	0.350	0.350	0.355	0.350	0.365	27,244,000	9,690,030	0.3557	1.641	1.641	1.665	1.641	1.711	5,810,302	1.6677	0.00%
1999-09-10	0	0.350	0.350	0.355	0.350	0.385	37,448,000	13,516,560	0.3609	1.641	1.641	1.665	1.641	1.805	7,986,500	1.6924	-5.41%
1999-09-09	0	0.370	0.365	0.375	0.355	0.380	89,980,000	33,434,035	0.3716	1.735	1.711	1.758	1.665	1.782	19,189,950	1.7423	4.23%
1999-09-08	0	0.355	0.350	0.355	0.340	0.360	83,147,000	29,104,180	0.3500	1.665	1.641	1.665	1.594	1.688	17,732,682	1.6413	7.58%
1999-09-07	0	0.330	0.330	0.335	0.320	0.350	47,215,000	15,744,265	0.3335	1.547	1.547	1.571	1.500	1.641	10,069,498	1.5636	3.13%
1999-09-06	0	0.320	0.320	0.325	0.320	0.365	88,714,000	29,831,310	0.3363	1.500	1.500	1.524	1.500	1.711	18,919,951	1.5767	-8.57%
1999-09-03	0	0.350	0.350	0.355	0.350	0.375	94,968,730	34,258,091	0.3607	1.641	1.641	1.665	1.641	1.758	20,253,891	1.6914	-4.11%
1999-09-02	0	0.365	0.360	0.365	0.345	0.375	138,092,000	50,049,535	0.3624	1.711	1.688	1.711	1.618	1.758	29,450,750	1.6994	5.80%
1999-09-01	0	0.345	0.340	0.345	0.325	0.350	93,266,000	31,628,075	0.3391	1.618	1.594	1.618	1.524	1.641	19,890,752	1.5901	7.81%
1999-08-31	0	0.320	0.315	0.320	0.310	0.330	57,170,000	18,345,825	0.3209	1.500	1.477	1.500	1.454	1.547	12,192,592	1.5047	0.00%
1999-08-30	0	0.320	0.315	0.320	0.310	0.325	118,255,000	37,438,380	0.3166	1.500	1.477	1.500	1.454	1.524	25,220,132	1.4845	4.92%
1999-08-27	0	0.305	0.300	0.305	0.285	0.310	77,534,000	22,973,365	0.2963	1.430	1.407	1.430	1.336	1.454	16,535,603	1.3893	3.39%
1999-08-26	0	0.295	0.290	0.295	0.285	0.315	168,237,000	50,487,985	0.3001	1.383	1.360	1.383	1.336	1.477	35,879,746	1.4071	-1.67%
1999-08-25	0	0.300	0.300	0.305	0.250	0.305	151,320,000	43,719,015	0.2889	1.407	1.407	1.430	1.172	1.430	32,271,873	1.3547	17.65%
1999-08-24	0	0.255	0.250	0.265	0.242	0.260	9,955,000	2,485,610	0.2497	1.196	1.172	1.243	1.135	1.219	2,123,093	1.1707	4.08%
1999-08-23	0	0.245	0.242	0.245	0.239	0.250	3,494,000	851,464	0.2437	1.149	1.135	1.149	1.121	1.172	745,162	1.1427	-0.41%
1999-08-20	0	0.246	0.245	0.247	0.236	0.247	17,592,000	4,213,338	0.2395	1.153	1.149	1.158	1.107	1.158	3,751,829	1.1230	0.82%
1999-08-19	0	0.244	0.235	0.244	0.220	0.246	8,097,000	1,864,873	0.2303	1.144	1.102	1.144	1.032	1.153	1,726,840	1.0799	11.93%
1999-08-18	0	0.218	0.218	0.219	0.215	0.221	3,530,000	774,370	0.2194	1.022	1.022	1.027	1.008	1.036	752,840	1.0286	1.40%
1999-08-17	0	0.215	0.210	0.215	0.208	0.215	2,650,000	556,550	0.2100	1.008	0.985	1.008	0.975	1.008	565,163	0.9848	0.94%
1999-08-16	0	0.213	0.213	0.214	0.211	0.215	3,804,000	810,832	0.2132	0.999	0.999	1.003	0.989	1.008	811,275	0.9995	0.95%
1999-08-13	0	0.211	0.211	0.213	0.210	0.216	2,100,000	444,171	0.2115	0.989	0.989	0.999	0.985	1.013	447,865	0.9918	-2.76%
1999-08-12	0	0.217	0.217	0.218	0.210	0.218	4,430,000	953,730	0.2153	1.017	1.017	1.022	0.985	1.022	944,782	1.0095	5.34%
1999-08-11	0	0.206	0.206	0.208	0.204	0.210	5,682,000	1,179,046	0.2075	0.966	0.966	0.975	0.957	0.985	1,211,795	0.9730	-2.83%
1999-08-10	0	0.212	0.208	0.212	0.206	0.226	4,860,000	1,056,650	0.2174	0.994	0.975	0.994	0.966	1.060	1,036,488	1.0195	-5.78%
1999-08-09	0	0.225	0.225	0.227	0.225	0.230	3,710,000	843,200	0.2273	1.055	1.055	1.064	1.055	1.078	791,228	1.0657	-3.02%
1999-08-06	0	0.232	0.232	0.233	0.231	0.236	3,280,000	764,730	0.2331	1.088	1.088	1.093	1.083	1.107	699,522	1.0932	-3.33%
1999-08-05	0	0.240	0.239	0.240	0.236	0.241	3,421,000	816,011	0.2385	1.125	1.121	1.125	1.107	1.130	729,593	1.1184	-0.41%
1999-08-04	0	0.241	0.241	0.243	0.241	0.246	3,295,000	800,762	0.2430	1.130	1.130	1.139	1.130	1.153	702,722	1.1395	-2.43%
1999-08-03	0	0.247	0.246	0.247	0.246	0.250	5,302,000	1,314,422	0.2479	1.158	1.153	1.158	1.153	1.172	1,130,753	1.1624	-0.80%
1999-08-02	0	0.249	0.249	0.250	0.245	0.255	10,028,000	2,489,314	0.2482	1.168	1.168	1.172	1.149	1.196	2,138,662	1.1640	1.63%
1999-07-30	0	0.245	0.243	0.245	0.237	0.247	4,702,000	1,134,740	0.2413	1.149	1.139	1.149	1.111	1.158	1,002,791	1.1316	-0.81%
1999-07-29	0	0.247	0.245	0.247	0.241	0.248	7,312,000	1,791,556	0.2450	1.158	1.149	1.158	1.130	1.163	1,559,423	1.1489	2.49%
1999-07-28	0	0.241	0.242	0.244	0.240	0.250	8,162,000	2,000,446	0.2451	1.130	1.135	1.144	1.125	1.172	1,740,702	1.1492	1.26%
1999-07-27	0	0.238	0.237	0.239	0.227	0.240	5,852,000	1,364,942	0.2332	1.116	1.111	1.121	1.064	1.125	1,248,051	1.0937	1.28%
1999-07-26	0	0.235	0.233	0.235	0.233	0.247	9,956,000	2,387,318	0.2398	1.102	1.093	1.102	1.093	1.158	2,123,307	1.1243	-2.49%
1999-07-23	0	0.241	0.241	0.242	0.240	0.245	11,166,000	2,702,560	0.2420	1.130	1.130	1.135	1.125	1.149	2,381,362	1.1349	-2.82%
1999-07-22	0	0.248	0.247	0.248	0.248	0.255	14,691,000	3,704,481	0.2522	1.163	1.158	1.163	1.163	1.196	3,133,136	1.1824	0.40%
1999-07-21	0	0.247	0.246	0.250	0.242	0.248	9,394,000	2,307,108	0.2456	1.158	1.153	1.172	1.135	1.163	2,003,450	1.1516	0.00%
1999-07-20	0	0.247	0.244	0.248	0.245	0.260	22,186,600	5,617,439	0.2532	1.158	1.144	1.163	1.149	1.219	4,731,715	1.1872	-1.20%
1999-07-19	0	0.250	0.250	0.255	0.250	0.265	19,734,000	5,067,405	0.2568	1.172	1.172	1.196	1.172	1.243	4,208,652	1.2040	-5.66%
1999-07-16	0	0.265	0.265	0.270	0.265	0.280	27,203,000	7,343,525	0.2700	1.243	1.243	1.266	1.243	1.313	5,801,558	1.2658	-3.64%
1999-07-15	0	0.275	0.275	0.280	0.265	0.285	34,350,600	9,459,675	0.2754	1.289	1.289	1.313	1.243	1.336	7,325,920	1.2913	-1.79%
1999-07-14	0	0.280	0.275	0.280	0.270	0.295	47,235,500	13,370,620	0.2831	1.313	1.289	1.313	1.266	1.383	10,073,870	1.3273	-6.67%
1999-07-13	0	0.300	0.295	0.300	0.290	0.310	91,574,500	27,454,865	0.2998	1.407	1.383	1.407	1.360	1.454	19,530,007	1.4058	1.69%
1999-07-12	0	0.295	0.295	0.300	0.280	0.310	224,284,000	66,425,850	0.2962	1.383	1.383	1.407	1.313	1.454	47,832,837	1.3887	9.26%
1999-07-09	0	0.270	0.265	0.270	0.255	0.270	18,221,000	4,790,205	0.2629	1.266	1.243	1.266	1.196	1.266	3,885,975	1.2327	5.88%
1999-07-08	0	0.255	0.255	0.260	0.255	0.275	30,256,000	8,021,825	0.2651	1.196	1.196	1.219	1.196	1.289	6,452,669	1.2432	-3.77%
1999-07-07	0	0.265	0.260	0.265	0.260	0.275	45,896,460	12,311,350	0.2682	1.243	1.219	1.243	1.219	1.289	9,788,295	1.2578	-1.85%
1999-07-06	0	0.270	0.265	0.270	0.260	0.280	71,006,000	19,035,100	0.2681	1.266	1.243	1.266	1.219	1.313	15,143,383	1.2570	1.89%
1999-07-05	0	0.265	0.265	0.270	0.249	0.270	60,715,000	15,797,510	0.2602	1.243	1.243	1.266	1.168	1.266	12,948,631	1.2200	6.00%
1999-07-02	0	0.250	0.249	0.250	0.249	0.260	18,098,000	4,566,982	0.2523	1.172	1.168	1.172	1.168	1.219	3,859,743	1.1832	0.00%
1999-06-30	0	0.250	0.250	0.255	0.250	0.265	38,152,000	9,830,160	0.2577	1.172	1.172	1.196	1.172	1.243	8,136,641	1.2081	-3.85%
1999-06-29	0	0.260	0.255	0.260	0.247	0.260	45,572,000	11,524,530	0.2529	1.219	1.196	1.219	1.158	1.219	9,719,097	1.1858	5.69%
1999-06-28	0	0.246	0.245	0.246	0.243	0.248	16,334,000	4,000,438	0.2449	1.153	1.149	1.153	1.139	1.163	3,483,537	1.1484	2.50%
1999-06-25	0	0.240	0.239	0.240	0.239	0.255	24,876,000	6,115,777	0.2459	1.125	1.121	1.125	1.121	1.196	5,305,281	1.1528	-4.00%
1999-06-24	0	0.250	0.250	0.255	0.249	0.265	90,517,000	23,404,285	0.2586	1.172	1.172	1.196	1.168	1.243	19,304,475	1.2124	-1.96%
1999-06-23	0	0.255	0.250	0.255	0.243	0.255	86,714,506	21,608,736	0.2492	1.196	1.172	1.196	1.139	1.196	18,493,521	1.1684	6.25%
1999-06-22	0	0.240	0.239	0.240	0.238	0.244	27,106,000	6,505,859	0.2400	1.125	1.121	1.125	1.116	1.144	5,780,871	1.1254	0.00%
1999-06-21	0	0.240	0.239	0.240	0.237	0.242	23,318,000	5,578,951	0.2393	1.125	1.121	1.125	1.111	1.135	4,973,008	1.1218	1.27%
1999-06-17	0	0.237	0.237	0.238	0.237	0.249	66,325,000	16,154,848	0.2436	1.111	1.111	1.116	1.111	1.168	14,145,070	1.1421	-2.07%
1999-06-16	0	0.242	0.241	0.242	0.234	0.242	42,570,000	10,144,545	0.2383	1.135	1.130	1.135	1.097	1.135	9,078,864	1.1174	3.86%
1999-06-15	0	0.233	0.232	0.233	0.232	0.247	69,614,087	16,782,167	0.2411	1.093	1.088	1.093	1.088	1.158	14,846,531	1.1304	-1.27%
1999-06-14	0	0.236	0.236	0.237	0.228	0.241	50,589,000	11,974,065	0.2367	1.107	1.107	1.111	1.069	1.130	10,789,068	1.1098	2.61%
1999-06-11	0	0.230	0.230	0.231	0.218	0.231	36,704,500	8,327,813	0.2269	1.078	1.078	1.083	1.022	1.083	7,827,934	1.0639	4.55%
1999-06-10	0	0.220	0.220	0.221	0.219	0.230	14,440,000	3,247,270	0.2249	1.032	1.032	1.036	1.027	1.078	3,079,605	1.0544	-1.35%
1999-06-09	0	0.223	0.220	0.223	0.219	0.223	13,360,000	2,944,580	0.2204	1.046	1.032	1.046	1.027	1.046	2,849,275	1.0334	0.90%
1999-06-08	0	0.221	0.220	0.222	0.220	0.227	9,836,000	2,200,938	0.2238	1.036	1.032	1.041	1.032	1.064	2,097,714	1.0492	-0.90%
1999-06-07	0	0.223	0.222	0.224	0.220	0.228	5,920,000	1,324,580	0.2237	1.046	1.041	1.050	1.032	1.069	1,262,553	1.0491	-0.45%
1999-06-04	0	0.224	0.223	0.224	0.223	0.233	51,594,500	11,787,469	0.2285	1.050	1.046	1.050	1.046	1.093	11,003,510	1.0712	-1.32%
1999-06-03	0	0.227	0.226	0.227	0.219	0.229	32,882,253	7,419,765	0.2256	1.064	1.060	1.064	1.027	1.074	7,012,767	1.0580	1.79%
1999-06-02	0	0.223	0.223	0.224	0.222	0.227	21,549,000	4,855,609	0.2253	1.046	1.046	1.050	1.041	1.064	4,595,735	1.0565	0.45%
1999-06-01	0	0.222	0.221	0.223	0.215	0.222	8,029,000	1,761,241	0.2194	1.041	1.036	1.046	1.008	1.041	1,712,337	1.0286	2.30%
1999-05-31	0	0.217	0.217	0.218	0.213	0.224	6,428,000	1,401,560	0.2180	1.017	1.017	1.022	0.999	1.050	1,370,893	1.0224	0.46%
1999-05-28	0	0.216	0.216	0.217	0.213	0.218	9,023,000	1,941,938	0.2152	1.013	1.013	1.017	0.999	1.022	1,924,327	1.0092	-1.82%
1999-05-27	0	0.220	0.220	0.221	0.220	0.230	13,509,000	3,018,203	0.2234	1.032	1.032	1.036	1.032	1.078	2,881,052	1.0476	0.46%
1999-05-26	0	0.219	0.220	0.221	0.219	0.225	7,727,000	1,707,105	0.2209	1.027	1.032	1.036	1.027	1.055	1,647,930	1.0359	-1.79%
1999-05-25	0	0.223	0.223	0.224	0.222	0.229	13,564,000	3,059,618	0.2256	1.046	1.046	1.050	1.041	1.074	2,892,781	1.0577	-1.33%
1999-05-24	0	0.226	0.226	0.227	0.224	0.228	17,563,000	3,962,025	0.2256	1.060	1.060	1.064	1.050	1.069	3,745,644	1.0578	3.20%
1999-05-21	0	0.219	0.219	0.224	0.218	0.239	33,403,000	7,729,991	0.2314	1.027	1.027	1.050	1.022	1.121	7,123,826	1.0851	-6.81%
1999-05-20	0	0.235	0.234	0.235	0.218	0.243	105,286,000	24,831,555	0.2358	1.102	1.097	1.102	1.022	1.139	22,454,246	1.1059	7.80%
1999-05-19	0	0.218	0.218	0.219	0.216	0.223	22,417,000	4,897,989	0.2185	1.022	1.022	1.027	1.013	1.046	4,780,852	1.0245	-0.91%
1999-05-18	0	0.220	0.219	0.221	0.215	0.224	14,204,460	3,119,556	0.2196	1.032	1.027	1.036	1.008	1.050	3,029,372	1.0298	2.33%
1999-05-17	0	0.215	0.215	0.219	0.214	0.227	16,030,000	3,547,504	0.2213	1.008	1.008	1.027	1.003	1.064	3,418,703	1.0377	-6.11%
1999-05-14	0	0.229	0.227	0.230	0.228	0.234	20,207,000	4,646,593	0.2299	1.074	1.064	1.078	1.069	1.097	4,309,528	1.0782	-0.87%
1999-05-13	0	0.231	0.230	0.231	0.230	0.238	23,421,000	5,497,040	0.2347	1.083	1.078	1.083	1.078	1.116	4,994,975	1.1005	0.43%
1999-05-12	0	0.230	0.227	0.230	0.227	0.239	26,310,000	6,149,189	0.2337	1.078	1.064	1.078	1.064	1.121	5,611,109	1.0959	-1.29%
1999-05-11	0	0.233	0.232	0.233	0.219	0.243	51,204,000	11,868,404	0.2318	1.093	1.088	1.093	1.027	1.139	10,920,229	1.0868	6.88%
1999-05-10	0	0.218	0.217	0.221	0.209	0.243	70,103,000	15,805,267	0.2255	1.022	1.017	1.036	0.980	1.139	14,950,801	1.0572	-9.54%
1999-05-07	0	0.241	0.240	0.241	0.240	0.280	75,152,000	19,511,725	0.2596	1.130	1.125	1.130	1.125	1.313	16,027,596	1.2174	-9.06%
1999-05-06	0	0.265	0.260	0.265	0.255	0.280	168,727,000	45,223,265	0.2680	1.243	1.219	1.243	1.196	1.313	35,984,248	1.2568	3.92%
1999-05-05	0	0.255	0.255	0.260	0.250	0.275	122,449,460	32,303,280	0.2638	1.196	1.196	1.219	1.172	1.289	26,114,681	1.2370	-1.92%
1999-05-04	0	0.260	0.255	0.260	0.255	0.295	190,758,500	51,522,705	0.2701	1.219	1.196	1.219	1.196	1.383	40,682,885	1.2664	-5.45%
1999-05-03	0	0.275	0.275	0.280	0.220	0.275	437,707,415	108,614,390	0.2481	1.289	1.289	1.313	1.032	1.289	93,349,447	1.1635	32.21%
1999-04-30	0	0.208	0.207	0.208	0.191	0.217	160,963,150	33,978,092	0.2111	0.975	0.971	0.975	0.896	1.017	34,328,459	0.9898	9.47%
1999-04-29	0	0.190	0.190	0.191	0.183	0.195	9,669,149	1,831,227	0.1894	0.891	0.891	0.896	0.858	0.914	2,062,130	0.8880	3.83%
1999-04-28	0	0.183	0.183	0.184	0.181	0.190	7,171,000	1,327,943	0.1852	0.858	0.858	0.863	0.849	0.891	1,529,352	0.8683	-2.66%
1999-04-27	0	0.188	0.188	0.190	0.187	0.192	6,444,000	1,221,878	0.1896	0.882	0.882	0.891	0.877	0.900	1,374,306	0.8891	0.53%
1999-04-26	0	0.187	0.186	0.189	0.186	0.199	10,030,500	1,929,588	0.1924	0.877	0.872	0.886	0.872	0.933	2,139,195	0.9020	-3.11%
1999-04-23	0	0.193	0.192	0.193	0.192	0.206	31,964,000	6,444,160	0.2016	0.905	0.900	0.905	0.900	0.966	6,816,932	0.9453	-2.53%
1999-04-22	0	0.198	0.196	0.198	0.185	0.205	74,269,288	14,582,766	0.1963	0.928	0.919	0.928	0.867	0.961	15,839,341	0.9207	7.61%
1999-04-21	0	0.184	0.184	0.185	0.184	0.189	16,865,000	3,136,437	0.1860	0.863	0.863	0.867	0.863	0.886	3,596,783	0.8720	0.55%
1999-04-20	0	0.183	0.181	0.183	0.182	0.188	9,980,000	1,843,040	0.1847	0.858	0.849	0.858	0.853	0.882	2,128,425	0.8659	1.10%
1999-04-19	0	0.181	0.181	0.182	0.181	0.189	21,714,230	4,019,739	0.1851	0.849	0.849	0.853	0.849	0.886	4,630,973	0.8680	0.56%
1999-04-16	0	0.180	0.180	0.181	0.175	0.182	8,461,114	1,523,770	0.1801	0.844	0.844	0.849	0.821	0.853	1,804,494	0.8444	1.69%
1999-04-15	0	0.177	0.175	0.177	0.174	0.177	1,390,000	244,210	0.1757	0.830	0.821	0.830	0.816	0.830	296,444	0.8238	1.14%
1999-04-14	0	0.175	0.175	0.176	0.175	0.184	9,760,000	1,762,410	0.1806	0.821	0.821	0.825	0.821	0.863	2,081,506	0.8467	-3.31%
1999-04-13	0	0.181	0.180	0.181	0.174	0.186	10,984,000	1,978,464	0.1801	0.849	0.844	0.849	0.816	0.872	2,342,547	0.8446	4.62%
1999-04-12	0	0.173	0.173	0.175	0.173	0.178	4,930,500	865,655	0.1756	0.811	0.811	0.821	0.811	0.835	1,051,523	0.8232	-1.70%
1999-04-09	0	0.176	0.175	0.176	0.172	0.177	4,200,000	737,290	0.1755	0.825	0.821	0.825	0.806	0.830	895,730	0.8231	2.33%
1999-04-08	0	0.172	0.172	0.176	0.172	0.176	2,895,000	502,277	0.1735	0.806	0.806	0.825	0.806	0.825	617,414	0.8135	-1.15%
1999-04-07	0	0.174	0.174	0.176	0.170	0.176	2,521,500	435,727	0.1728	0.816	0.816	0.825	0.797	0.825	537,758	0.8103	0.00%
1999-04-01	0	0.174	0.168	0.174	0.167	0.174	700,000	120,400	0.1720	0.816	0.788	0.816	0.783	0.816	149,288	0.8065	2.35%
1999-03-31	0	0.170	0.170	0.175	0.170	0.174	940,000	160,600	0.1709	0.797	0.797	0.821	0.797	0.816	200,473	0.8011	2.41%
1999-03-30	0	0.166	0.166	0.170	0.166	0.174	390,000	66,230	0.1698	0.778	0.778	0.797	0.778	0.816	83,175	0.7963	-4.60%
1999-03-29	0	0.174	0.170	0.176	0.174	0.175	300,000	52,400	0.1747	0.816	0.797	0.825	0.816	0.821	63,981	0.8190	-1.14%
1999-03-26	0	0.176	0.174	0.179	0.176	0.178	1,100,000	194,000	0.1764	0.825	0.816	0.839	0.825	0.835	234,596	0.8270	0.00%
1999-03-25	0	0.176	0.175	0.179	0.176	0.179	1,680,000	297,530	0.1771	0.825	0.821	0.839	0.825	0.839	358,292	0.8304	1.15%
1999-03-24	0	0.174	0.174	0.177	0.174	0.183	5,340,000	954,040	0.1787	0.816	0.816	0.830	0.816	0.858	1,138,857	0.8377	-4.40%
1999-03-23	0	0.182	0.181	0.183	0.170	0.187	9,806,000	1,772,374	0.1807	0.853	0.849	0.858	0.797	0.877	2,091,316	0.8475	5.81%
1999-03-22	0	0.172	0.173	-	0.167	0.173	1,770,230	300,095	0.1695	0.806	0.811	-	0.783	0.811	377,535	0.7949	2.38%
1999-03-19	0	0.168	0.168	0.169	0.165	0.170	1,055,000	176,260	0.1671	0.788	0.788	0.792	0.774	0.797	224,999	0.7834	3.07%
1999-03-18	0	0.163	0.162	0.164	0.162	0.169	3,370,000	556,700	0.1652	0.764	0.760	0.769	0.760	0.792	718,717	0.7746	1.24%
1999-03-17	0	0.161	0.160	0.162	0.158	0.162	4,800,230	769,891	0.1604	0.755	0.750	0.760	0.741	0.760	1,023,741	0.7520	1.26%
1999-03-16	0	0.159	0.159	0.162	0.159	0.164	3,540,000	567,540	0.1603	0.746	0.746	0.760	0.746	0.769	754,972	0.7517	-3.05%
1999-03-15	0	0.164	0.162	0.166	0.164	0.166	170,000	28,020	0.1648	0.769	0.760	0.778	0.769	0.778	36,256	0.7728	-3.53%
1999-03-12	0	0.170	0.168	0.171	0.167	0.170	2,640,000	445,470	0.1687	0.797	0.788	0.802	0.783	0.797	563,030	0.7912	0.59%
1999-03-11	0	0.169	0.174	0.175	0.169	0.176	1,941,448	336,839	0.1735	0.792	0.816	0.821	0.792	0.825	414,051	0.8135	-3.98%
1999-03-10	0	0.176	0.176	0.178	0.176	0.177	940,000	165,540	0.1761	0.825	0.825	0.835	0.825	0.830	200,473	0.8257	0.00%
1999-03-09	0	0.176	0.176	0.178	0.176	0.179	2,139,000	378,428	0.1769	0.825	0.825	0.835	0.825	0.839	456,183	0.8296	-1.12%
1999-03-08	0	0.178	0.178	0.179	0.178	0.183	661,000	118,558	0.1794	0.835	0.835	0.839	0.835	0.858	140,971	0.8410	-0.56%
1999-03-05	0	0.179	0.178	0.180	0.178	0.179	1,690,000	302,360	0.1789	0.839	0.835	0.844	0.835	0.839	360,425	0.8389	-0.56%
1999-03-04	0	0.180	0.179	0.181	0.180	0.180	1,170,000	210,710	0.1801	0.844	0.839	0.849	0.844	0.844	249,525	0.8444	-1.64%
1999-03-03	0	0.183	0.180	0.183	0.175	0.183	2,510,000	452,929	0.1804	0.858	0.844	0.858	0.821	0.858	535,305	0.8461	2.23%
1999-03-02	0	0.179	0.175	0.182	0.178	0.185	1,220,000	221,040	0.1812	0.839	0.821	0.853	0.835	0.867	260,188	0.8495	-0.56%
1999-03-01	0	0.180	0.179	0.184	0.178	0.180	960,000	171,280	0.1784	0.844	0.839	0.863	0.835	0.844	204,738	0.8366	1.12%
1999-02-26	0	0.178	0.175	0.180	0.175	0.178	2,040,000	359,490	0.1762	0.835	0.821	0.844	0.821	0.835	435,069	0.8263	-1.11%
1999-02-25	0	0.180	0.180	0.183	0.180	0.184	1,210,000	218,800	0.1808	0.844	0.844	0.858	0.844	0.863	258,056	0.8479	-1.10%
1999-02-24	0	0.182	0.182	0.183	0.182	0.183	310,000	56,560	0.1825	0.853	0.853	0.858	0.853	0.858	66,113	0.8555	-2.15%
1999-02-23	0	0.186	-	0.186	0.195	0.195	50,000	9,750	0.1950	0.872	-	0.872	0.914	0.914	10,663	0.9143	-3.12%
1999-02-22	0	0.192	-	0.192	0.193	0.193	60,000	11,580	0.1930	0.900	-	0.900	0.905	0.905	12,796	0.9050	1.05%
1999-02-19	0	0.190	-	0.191	0.187	0.190	450,000	84,560	0.1879	0.891	-	0.896	0.877	0.891	95,971	0.8811	-0.52%
1999-02-15	0	0.191	0.188	0.191	0.188	0.191	2,320,000	438,420	0.1890	0.896	0.882	0.896	0.882	0.896	494,784	0.8861	1.06%
1999-02-12	0	0.189	0.185	0.189	0.184	0.190	451,000	83,305	0.1847	0.886	0.867	0.886	0.863	0.891	96,184	0.8661	1.61%
1999-02-11	0	0.186	0.182	0.186	0.182	0.190	2,262,000	413,892	0.1830	0.872	0.853	0.872	0.853	0.891	482,415	0.8580	-1.06%
1999-02-10	0	0.188	0.181	0.188	0.185	0.195	3,578,000	675,054	0.1887	0.882	0.849	0.882	0.867	0.914	763,077	0.8846	-1.05%
1999-02-09	0	0.190	0.186	0.190	0.182	0.191	3,893,000	734,067	0.1886	0.891	0.872	0.891	0.853	0.896	830,256	0.8841	0.53%
1999-02-08	0	0.189	0.184	0.190	0.183	0.199	2,946,000	555,595	0.1886	0.886	0.863	0.891	0.858	0.933	628,291	0.8843	3.28%
1999-02-05	0	0.183	0.180	0.183	0.177	0.183	1,673,000	298,914	0.1787	0.858	0.844	0.858	0.830	0.858	356,799	0.8378	-1.08%
1999-02-04	0	0.185	0.181	0.185	0.180	0.185	2,935,000	537,581	0.1832	0.867	0.849	0.867	0.844	0.867	625,945	0.8588	0.54%
1999-02-03	0	0.184	0.183	0.184	0.183	0.187	3,550,000	653,537	0.1841	0.863	0.858	0.863	0.858	0.877	757,105	0.8632	-1.60%
1999-02-02	0	0.187	0.183	0.187	0.180	0.191	2,756,000	505,944	0.1836	0.877	0.858	0.877	0.844	0.896	587,770	0.8608	1.08%
1999-02-01	0	0.185	0.179	0.185	0.179	0.185	1,915,000	347,053	0.1812	0.867	0.839	0.867	0.839	0.867	408,410	0.8498	0.00%
1999-01-29	0	0.185	0.179	0.185	0.177	0.185	830,000	150,430	0.1812	0.867	0.839	0.867	0.830	0.867	177,013	0.8498	-1.07%
1999-01-28	0	0.187	0.181	0.187	0.181	0.191	2,370,000	433,090	0.1827	0.877	0.849	0.877	0.849	0.896	505,448	0.8568	-1.58%
1999-01-27	0	0.190	0.186	0.191	0.182	0.193	3,358,000	622,966	0.1855	0.891	0.872	0.896	0.853	0.905	716,157	0.8699	2.70%
1999-01-26	0	0.185	0.182	0.185	0.182	0.185	1,046,000	190,927	0.1825	0.867	0.853	0.867	0.853	0.867	223,079	0.8559	2.78%
1999-01-25	0	0.180	0.180	0.181	0.177	0.183	3,405,000	615,445	0.1807	0.844	0.844	0.849	0.830	0.858	726,181	0.8475	-4.26%
1999-01-22	0	0.188	0.181	0.188	0.180	0.188	2,447,000	451,885	0.1847	0.882	0.849	0.882	0.844	0.882	521,869	0.8659	1.08%
1999-01-21	0	0.186	0.183	0.187	0.183	0.192	2,778,000	514,988	0.1854	0.872	0.858	0.877	0.858	0.900	592,461	0.8692	-1.59%
1999-01-20	0	0.189	0.184	0.189	0.184	0.193	5,264,000	980,018	0.1862	0.886	0.863	0.886	0.863	0.905	1,122,648	0.8730	-2.07%
1999-01-19	0	0.193	0.186	0.193	0.185	0.194	4,854,000	915,707	0.1886	0.905	0.872	0.905	0.867	0.910	1,035,208	0.8846	0.00%
1999-01-18	0	0.193	0.190	0.193	0.190	0.194	1,780,000	341,810	0.1920	0.905	0.891	0.905	0.891	0.910	379,619	0.9004	1.58%
1999-01-15	0	0.190	0.190	0.191	0.188	0.190	1,650,000	312,640	0.1895	0.891	0.891	0.896	0.882	0.891	351,894	0.8884	0.00%
1999-01-14	0	0.190	0.186	0.190	0.184	0.191	2,617,000	493,788	0.1887	0.891	0.872	0.891	0.863	0.896	558,125	0.8847	-2.06%
1999-01-13	0	0.194	0.186	0.194	0.186	0.198	8,445,000	1,633,605	0.1934	0.910	0.872	0.910	0.872	0.928	1,801,057	0.9070	-2.02%
1999-01-12	0	0.198	0.196	0.198	0.196	0.202	2,060,000	408,350	0.1982	0.928	0.919	0.928	0.919	0.947	439,334	0.9295	-0.50%
1999-01-11	0	0.199	0.197	0.199	0.197	0.203	2,420,000	482,450	0.1994	0.933	0.924	0.933	0.924	0.952	516,111	0.9348	-0.50%
1999-01-08	0	0.200	0.198	0.200	0.198	0.201	2,450,000	488,440	0.1994	0.938	0.928	0.938	0.928	0.942	522,509	0.9348	0.00%
1999-01-07	0	0.200	0.199	0.200	0.199	0.204	3,831,000	766,170	0.2000	0.938	0.933	0.938	0.933	0.957	817,034	0.9377	0.00%
1999-01-06	0	0.200	0.200	0.202	0.197	0.205	4,104,000	824,114	0.2008	0.938	0.938	0.947	0.924	0.961	875,256	0.9416	0.00%
1999-01-05	0	0.200	0.198	0.200	0.198	0.201	2,818,000	561,592	0.1993	0.938	0.928	0.938	0.928	0.942	600,992	0.9344	1.01%
1999-01-04	0	0.198	0.195	0.198	0.196	0.199	1,639,000	323,089	0.1971	0.928	0.914	0.928	0.919	0.933	349,548	0.9243	-1.00%
1998-12-31	0	0.200	0.198	0.200	0.195	0.200	1,034,500	204,913	0.1981	0.938	0.928	0.938	0.914	0.938	220,627	0.9288	1.01%
1998-12-30	0	0.198	0.194	0.198	0.194	0.198	2,413,000	471,928	0.1956	0.928	0.910	0.928	0.910	0.928	514,618	0.9170	0.51%
1998-12-29	0	0.197	0.195	0.197	0.194	0.198	2,150,000	421,440	0.1960	0.924	0.914	0.924	0.910	0.928	458,528	0.9191	-0.51%
1998-12-28	0	0.198	0.196	0.197	0.194	0.198	750,000	146,630	0.1955	0.928	0.919	0.924	0.910	0.928	159,952	0.9167	-1.98%
1998-12-24	0	0.202	0.200	-	0.193	0.202	2,790,000	551,850	0.1978	0.947	0.938	-	0.905	0.947	595,021	0.9274	1.51%
1998-12-23	0	0.199	0.197	0.199	0.193	0.199	3,800,000	744,310	0.1959	0.933	0.924	0.933	0.905	0.933	810,422	0.9184	-0.50%
1998-12-22	0	0.200	0.196	0.200	0.196	0.200	2,072,000	408,735	0.1973	0.938	0.919	0.938	0.919	0.938	441,893	0.9250	0.00%
1998-12-21	0	0.200	0.197	0.200	0.197	0.200	3,170,000	631,210	0.1991	0.938	0.924	0.938	0.924	0.938	676,063	0.9337	1.01%
1998-12-18	0	0.198	0.198	0.199	0.197	0.200	1,360,000	270,590	0.1990	0.928	0.928	0.933	0.924	0.938	290,046	0.9329	-1.00%
1998-12-17	0	0.200	0.197	0.200	0.197	0.200	3,220,000	640,538	0.1989	0.938	0.924	0.938	0.924	0.938	686,726	0.9327	1.52%
1998-12-16	0	0.197	0.197	0.200	0.195	0.199	1,792,500	353,471	0.1972	0.924	0.924	0.938	0.914	0.933	382,285	0.9246	-1.50%
1998-12-15	0	0.200	0.197	0.200	0.197	0.201	5,400,000	1,073,320	0.1988	0.938	0.924	0.938	0.924	0.942	1,151,653	0.9320	1.01%
1998-12-14	0	0.198	0.197	0.199	0.195	0.200	3,610,000	712,791	0.1974	0.928	0.924	0.933	0.914	0.938	769,901	0.9258	-1.00%
1998-12-11	0	0.200	0.200	0.201	0.198	0.202	4,518,000	906,210	0.2006	0.938	0.938	0.942	0.928	0.947	963,550	0.9405	-0.99%
1998-12-10	0	0.202	0.202	0.203	0.202	0.206	2,190,000	445,522	0.2034	0.947	0.947	0.952	0.947	0.966	467,059	0.9539	-0.98%
1998-12-09	0	0.204	0.203	0.204	0.202	0.208	3,108,000	630,106	0.2027	0.957	0.952	0.957	0.947	0.975	662,840	0.9506	0.99%
1998-12-08	0	0.202	0.202	0.204	0.200	0.207	2,080,000	424,190	0.2039	0.947	0.947	0.957	0.938	0.971	443,600	0.9562	-1.46%
1998-12-07	0	0.205	0.205	0.206	0.201	0.212	11,413,000	2,359,257	0.2067	0.961	0.961	0.966	0.942	0.994	2,434,040	0.9693	2.50%
1998-12-04	0	0.200	0.198	0.200	0.198	0.204	11,948,000	2,397,782	0.2007	0.938	0.928	0.938	0.928	0.957	2,548,139	0.9410	-1.48%
1998-12-03	0	0.203	0.203	0.204	0.202	0.207	9,595,250	1,955,317	0.2038	0.952	0.952	0.957	0.947	0.971	2,046,370	0.9555	-2.87%
1998-12-02	0	0.209	0.209	0.210	0.206	0.216	31,294,000	6,555,113	0.2095	0.980	0.980	0.985	0.966	1.013	6,674,042	0.9822	-21.13%
1998-12-01	1	0.265	-	-	-	-	0	0	-	1.243	-	-	-	-	0	-	0.00%
1998-11-30	1	0.265	0.265	0.270	0.265	0.285	10,778,000	2,908,020	0.2698	1.243	1.243	1.266	1.243	1.336	2,298,614	1.2651	-3.64%
1998-11-27	0	0.275	0.275	0.280	0.265	0.295	58,821,000	16,611,175	0.2824	1.289	1.289	1.313	1.243	1.383	12,544,699	1.3242	5.77%
1998-11-26	0	0.260	0.255	0.260	0.248	0.265	9,788,250	2,500,556	0.2555	1.219	1.196	1.219	1.163	1.243	2,087,531	1.1979	-1.89%
1998-11-25	0	0.265	0.265	0.270	0.260	0.280	11,940,000	3,211,100	0.2689	1.243	1.243	1.266	1.219	1.313	2,546,433	1.2610	-5.36%
1998-11-24	0	0.280	0.275	0.280	0.270	0.285	22,333,000	6,264,040	0.2805	1.313	1.289	1.313	1.266	1.336	4,762,938	1.3152	5.66%
1998-11-23	0	0.265	0.265	0.270	0.265	0.295	27,374,000	7,539,530	0.2754	1.243	1.243	1.266	1.243	1.383	5,838,027	1.2915	-3.64%
1998-11-20	0	0.275	0.275	0.280	0.260	0.300	30,889,000	8,921,450	0.2888	1.289	1.289	1.313	1.219	1.407	6,587,668	1.3543	-1.79%
1998-11-19	0	0.280	0.280	0.285	0.270	0.300	64,768,000	18,781,500	0.2900	1.313	1.313	1.336	1.266	1.407	13,813,010	1.3597	-3.45%
1998-11-18	0	0.290	0.290	0.295	0.250	0.305	98,245,000	27,985,210	0.2849	1.360	1.360	1.383	1.172	1.430	20,952,618	1.3356	17.89%
1998-11-17	0	0.246	0.243	0.246	0.239	0.248	5,942,000	1,448,985	0.2439	1.153	1.139	1.153	1.121	1.163	1,267,245	1.1434	4.24%
1998-11-16	0	0.236	0.236	0.243	0.236	0.245	1,851,000	445,926	0.2409	1.107	1.107	1.139	1.107	1.149	394,761	1.1296	-2.07%
1998-11-13	0	0.241	0.238	0.242	0.238	0.245	3,950,000	950,650	0.2407	1.130	1.116	1.135	1.116	1.149	842,413	1.1285	-0.41%
1998-11-12	0	0.242	0.242	0.249	0.242	0.255	4,230,000	1,044,155	0.2468	1.135	1.135	1.168	1.135	1.196	902,128	1.1574	-1.22%
1998-11-11	0	0.245	0.245	0.250	0.238	0.250	3,078,000	745,412	0.2422	1.149	1.149	1.172	1.116	1.172	656,442	1.1355	4.70%
1998-11-10	0	0.234	0.234	0.238	0.225	0.238	3,272,000	761,255	0.2327	1.097	1.097	1.116	1.055	1.116	697,816	1.0909	0.86%
1998-11-09	0	0.232	0.230	0.232	0.230	0.244	2,503,000	593,008	0.2369	1.088	1.078	1.088	1.078	1.144	533,812	1.1109	-4.92%
1998-11-06	0	0.244	0.244	0.249	0.240	0.260	8,685,000	2,164,020	0.2492	1.144	1.144	1.168	1.125	1.219	1,852,242	1.1683	-0.41%
1998-11-05	0	0.245	0.241	0.245	0.241	0.280	12,803,000	3,333,690	0.2604	1.149	1.130	1.149	1.130	1.313	2,730,484	1.2209	-3.92%
1998-11-04	0	0.255	0.255	0.260	0.247	0.275	27,603,000	7,244,898	0.2625	1.196	1.196	1.219	1.158	1.289	5,886,866	1.2307	2.00%
1998-11-03	0	0.250	0.250	0.265	0.228	0.260	18,477,000	4,358,824	0.2359	1.172	1.172	1.243	1.069	1.219	3,940,572	1.1061	9.17%
1998-11-02	0	0.229	0.223	0.229	0.208	0.235	15,970,000	3,572,540	0.2237	1.074	1.046	1.074	0.975	1.102	3,405,907	1.0489	9.57%
1998-10-30	0	0.209	0.208	0.209	0.207	0.212	5,400,000	1,131,324	0.2095	0.980	0.975	0.980	0.971	0.994	1,151,653	0.9823	1.46%
1998-10-29	0	0.206	0.202	0.208	0.202	0.210	2,822,000	581,502	0.2061	0.966	0.947	0.975	0.947	0.985	601,845	0.9662	-2.37%
1998-10-27	0	0.211	0.210	0.211	0.210	0.215	9,229,000	1,950,464	0.2113	0.989	0.985	0.989	0.985	1.008	1,968,260	0.9910	1.93%
1998-10-26	0	0.207	0.205	0.207	0.195	0.213	10,858,000	2,224,992	0.2049	0.971	0.961	0.971	0.914	0.999	2,315,675	0.9608	7.25%
1998-10-23	0	0.193	0.193	0.194	0.186	0.193	1,840,000	347,550	0.1889	0.905	0.905	0.910	0.872	0.905	392,415	0.8857	1.58%
1998-10-22	0	0.190	0.190	0.191	0.188	0.195	3,968,000	757,610	0.1909	0.891	0.891	0.896	0.882	0.914	846,252	0.8953	-3.06%
1998-10-21	0	0.196	-	0.196	0.196	0.208	8,840,000	1,786,920	0.2021	0.919	-	0.919	0.919	0.975	1,885,298	0.9478	-2.97%
1998-10-20	0	0.202	0.202	0.208	0.200	0.215	31,183,000	6,504,596	0.2086	0.947	0.947	0.975	0.938	1.008	6,650,369	0.9781	1.00%
1998-10-19	0	0.200	0.197	0.200	0.187	0.200	9,448,250	1,825,678	0.1932	0.938	0.924	0.938	0.877	0.938	2,015,019	0.9060	6.95%
1998-10-16	0	0.187	0.188	0.190	0.185	0.198	15,561,000	2,981,365	0.1916	0.877	0.882	0.891	0.867	0.928	3,318,680	0.8984	0.00%
1998-10-15	0	0.187	0.187	0.189	0.180	0.189	4,146,000	763,588	0.1842	0.877	0.877	0.886	0.844	0.886	884,214	0.8636	5.06%
1998-10-14	0	0.178	0.176	0.178	0.175	0.182	2,106,000	377,174	0.1791	0.835	0.825	0.835	0.821	0.853	449,145	0.8398	0.00%
1998-10-13	0	0.178	0.177	0.178	0.175	0.185	771,000	137,970	0.1789	0.835	0.830	0.835	0.821	0.867	164,430	0.8391	-2.73%
1998-10-12	0	0.183	0.183	0.185	0.170	0.184	7,434,000	1,338,112	0.1800	0.858	0.858	0.867	0.797	0.863	1,585,442	0.8440	7.65%
1998-10-09	0	0.170	0.170	0.171	0.158	0.171	1,259,750	211,763	0.1681	0.797	0.797	0.802	0.741	0.802	268,666	0.7882	7.59%
1998-10-08	0	0.158	0.158	0.163	0.158	0.160	1,194,000	190,092	0.1592	0.741	0.741	0.764	0.741	0.750	254,643	0.7465	-1.25%
1998-10-07	0	0.160	-	0.160	0.160	0.168	420,000	68,960	0.1642	0.750	-	0.750	0.750	0.788	89,573	0.7699	-4.76%
1998-10-05	0	0.168	-	0.168	-	-	0	0	-	0.788	-	0.788	-	-	0	-	-1.18%
1998-09-30	0	0.170	0.165	0.170	0.163	0.170	1,370,151	227,863	0.1663	0.797	0.774	0.797	0.764	0.797	292,211	0.7798	1.19%
1998-09-29	0	0.168	0.166	0.169	0.168	0.170	570,000	96,160	0.1687	0.788	0.778	0.792	0.788	0.797	121,563	0.7910	-2.33%
1998-09-28	0	0.172	0.170	0.172	0.170	0.175	1,645,000	282,995	0.1720	0.806	0.797	0.806	0.797	0.821	350,828	0.8066	0.58%
1998-09-25	0	0.171	0.170	0.173	0.170	0.174	1,830,000	314,520	0.1719	0.802	0.797	0.811	0.797	0.816	390,282	0.8059	0.59%
1998-09-24	0	0.170	0.170	0.173	0.169	0.176	5,855,000	1,002,675	0.1713	0.797	0.797	0.811	0.792	0.825	1,248,690	0.8030	3.66%
1998-09-23	0	0.164	0.162	0.167	0.164	0.170	2,200,000	366,280	0.1665	0.769	0.760	0.783	0.769	0.797	469,192	0.7807	-4.09%
1998-09-22	0	0.171	0.167	0.171	0.171	0.177	980,000	169,980	0.1734	0.802	0.783	0.802	0.802	0.830	209,004	0.8133	-1.16%
1998-09-21	0	0.173	0.172	0.173	0.171	0.175	1,945,000	336,000	0.1728	0.811	0.806	0.811	0.802	0.821	414,808	0.8100	-2.81%
1998-09-18	0	0.178	0.178	0.180	0.174	0.178	930,000	164,480	0.1769	0.835	0.835	0.844	0.816	0.835	198,340	0.8293	-3.26%
1998-09-17	0	0.184	0.182	0.184	0.181	0.197	12,644,000	2,399,522	0.1898	0.863	0.853	0.863	0.849	0.924	2,696,574	0.8898	0.00%
1998-09-16	0	0.184	0.184	0.186	0.170	0.189	6,647,000	1,212,055	0.1823	0.863	0.863	0.872	0.797	0.886	1,417,599	0.8550	5.75%
1998-09-15	0	0.174	0.173	0.175	0.174	0.179	3,760,750	659,523	0.1754	0.816	0.811	0.821	0.816	0.839	802,052	0.8223	1.75%
1998-09-14	0	0.171	0.171	0.176	0.170	0.175	720,000	125,490	0.1743	0.802	0.802	0.825	0.797	0.821	153,554	0.8172	0.59%
1998-09-11	0	0.170	0.168	0.171	0.170	0.176	946,000	163,226	0.1725	0.797	0.788	0.802	0.797	0.825	201,753	0.8090	-3.95%
1998-09-10	0	0.177	0.177	0.180	0.170	0.183	2,595,000	459,046	0.1769	0.830	0.830	0.844	0.797	0.858	553,433	0.8295	2.91%
1998-09-09	0	0.172	0.172	0.174	0.171	0.180	2,010,000	348,970	0.1736	0.806	0.806	0.816	0.802	0.844	428,671	0.8141	-0.58%
1998-09-08	0	0.173	0.173	0.175	0.170	0.183	9,909,000	1,766,840	0.1783	0.811	0.811	0.821	0.797	0.858	2,113,283	0.8361	0.00%
1998-09-07	0	0.173	0.173	0.174	0.162	0.175	6,473,250	1,108,760	0.1713	0.811	0.811	0.816	0.760	0.821	1,380,544	0.8031	9.49%
1998-09-04	0	0.158	0.154	0.158	0.136	0.158	4,953,000	751,002	0.1516	0.741	0.722	0.741	0.638	0.741	1,056,322	0.7110	13.67%
1998-09-03	0	0.139	0.139	0.142	0.139	0.142	1,839,358	257,628	0.1401	0.652	0.652	0.666	0.652	0.666	392,278	0.6567	2.96%
1998-09-02	0	0.135	0.135	0.138	0.134	0.145	2,859,000	396,554	0.1387	0.633	0.633	0.647	0.628	0.680	609,736	0.6504	-7.53%
1998-09-01	0	0.146	0.141	0.146	0.140	0.148	1,282,000	183,662	0.1433	0.685	0.661	0.685	0.656	0.694	273,411	0.6717	2.82%
1998-08-31	0	0.142	0.142	0.145	0.140	0.150	3,540,000	508,180	0.1436	0.666	0.666	0.680	0.656	0.703	754,972	0.6731	-7.79%
1998-08-28	0	0.154	-	0.154	0.154	0.163	490,000	76,790	0.1567	0.722	-	0.722	0.722	0.764	104,502	0.7348	-6.10%
1998-08-27	0	0.164	0.164	0.170	0.163	0.175	755,000	126,700	0.1678	0.769	0.769	0.797	0.764	0.821	161,018	0.7869	-6.29%
1998-08-26	0	0.175	-	0.177	0.171	0.181	580,000	101,700	0.1753	0.821	-	0.830	0.802	0.849	123,696	0.8222	-3.31%
1998-08-25	0	0.181	0.181	0.186	0.175	0.186	1,010,000	180,930	0.1791	0.849	0.849	0.872	0.821	0.872	215,402	0.8400	3.43%
1998-08-24	0	0.175	0.173	0.180	0.175	0.178	355,000	62,415	0.1758	0.821	0.811	0.844	0.821	0.835	75,711	0.8244	-3.31%
1998-08-21	0	0.181	0.181	0.185	0.181	0.190	543,900	100,567	0.1849	0.849	0.849	0.867	0.849	0.891	115,997	0.8670	-2.16%
1998-08-20	0	0.185	0.182	0.187	0.172	0.201	4,571,250	860,108	0.1882	0.867	0.853	0.877	0.806	0.942	974,906	0.8822	8.19%
1998-08-19	0	0.171	0.169	0.172	0.165	0.171	740,000	124,170	0.1678	0.802	0.792	0.806	0.774	0.802	157,819	0.7868	3.01%
1998-08-18	0	0.166	0.166	0.169	0.165	0.168	520,000	86,420	0.1662	0.778	0.778	0.792	0.774	0.788	110,900	0.7793	-3.49%
1998-08-14	0	0.172	0.168	0.172	0.166	0.174	1,760,000	298,660	0.1697	0.806	0.788	0.806	0.778	0.816	375,354	0.7957	3.61%
1998-08-13	0	0.166	0.161	0.166	0.164	0.170	2,790,000	463,466	0.1661	0.778	0.755	0.778	0.769	0.797	595,021	0.7789	-0.60%
1998-08-12	0	0.167	0.167	0.168	0.166	0.168	700,000	117,120	0.1673	0.783	0.783	0.788	0.778	0.788	149,288	0.7845	-0.60%
1998-08-11	0	0.168	0.168	0.177	0.168	0.175	1,350,000	232,310	0.1721	0.788	0.788	0.830	0.788	0.821	287,913	0.8069	-4.00%
1998-08-10	0	0.175	0.175	0.178	0.170	0.176	1,247,000	215,803	0.1731	0.821	0.821	0.835	0.797	0.825	265,947	0.8115	2.94%
1998-08-07	0	0.170	0.170	-	0.170	0.171	380,000	64,750	0.1704	0.797	0.797	-	0.797	0.802	81,042	0.7990	-1.73%
1998-08-06	0	0.173	0.170	0.179	0.173	0.175	777,000	134,975	0.1737	0.811	0.797	0.839	0.811	0.821	165,710	0.8145	-1.14%
1998-08-05	0	0.175	0.173	0.178	0.172	0.175	1,396,000	243,522	0.1744	0.821	0.811	0.835	0.806	0.821	297,724	0.8179	-1.13%
1998-08-04	0	0.177	0.176	0.180	0.175	0.178	1,684,000	297,942	0.1769	0.830	0.825	0.844	0.821	0.835	359,145	0.8296	0.57%
1998-08-03	0	0.176	0.175	0.178	0.172	0.180	1,015,000	177,525	0.1749	0.825	0.821	0.835	0.806	0.844	216,468	0.8201	-2.22%
1998-07-31	0	0.180	0.178	0.183	0.175	0.180	540,000	95,780	0.1774	0.844	0.835	0.858	0.821	0.844	115,165	0.8317	1.12%
1998-07-30	0	0.178	0.179	0.180	0.175	0.178	380,000	67,470	0.1776	0.835	0.839	0.844	0.821	0.835	81,042	0.8325	0.00%
1998-07-29	0	0.178	0.176	0.179	0.178	0.181	1,072,000	191,866	0.1790	0.835	0.825	0.839	0.835	0.849	228,624	0.8392	1.71%
1998-07-28	0	0.175	0.175	0.185	0.175	0.185	710,000	127,274	0.1793	0.821	0.821	0.867	0.821	0.867	151,421	0.8405	-6.42%
1998-07-27	0	0.187	-	0.187	0.187	0.187	170,000	31,790	0.1870	0.877	-	0.877	0.877	0.877	36,256	0.8768	1.08%
1998-07-24	0	0.185	0.185	0.192	0.178	0.185	1,710,000	312,830	0.1829	0.867	0.867	0.900	0.835	0.867	364,690	0.8578	1.09%
1998-07-23	0	0.183	0.183	0.184	0.180	0.187	3,494,000	639,034	0.1829	0.858	0.858	0.863	0.844	0.877	745,162	0.8576	-3.68%
1998-07-22	0	0.190	0.188	0.193	0.187	0.190	1,463,000	274,474	0.1876	0.891	0.882	0.905	0.877	0.891	312,013	0.8797	0.00%
1998-07-21	0	0.190	-	0.190	0.190	0.196	405,587	78,102	0.1926	0.891	-	0.891	0.891	0.919	86,499	0.9029	-1.04%
1998-07-20	0	0.192	0.190	0.196	0.186	0.193	1,372,000	261,640	0.1907	0.900	0.891	0.919	0.872	0.905	292,605	0.8942	-0.52%
1998-07-17	0	0.193	0.192	0.195	0.192	0.196	894,000	173,978	0.1946	0.905	0.900	0.914	0.900	0.919	190,663	0.9125	-3.50%
1998-07-16	0	0.200	0.196	0.200	0.191	0.200	1,844,000	360,938	0.1957	0.938	0.919	0.938	0.896	0.938	393,268	0.9178	3.09%
1998-07-15	0	0.194	0.193	0.196	0.194	0.199	1,220,000	239,530	0.1963	0.910	0.905	0.919	0.910	0.933	260,188	0.9206	-0.51%
1998-07-14	0	0.195	0.192	0.195	0.193	0.198	840,000	163,638	0.1948	0.914	0.900	0.914	0.905	0.928	179,146	0.9134	-1.52%
1998-07-13	0	0.198	0.197	0.198	0.195	0.200	1,695,000	332,785	0.1963	0.928	0.924	0.928	0.914	0.938	361,491	0.9206	-1.49%
1998-07-10	0	0.201	0.201	0.206	0.200	0.205	1,240,000	248,900	0.2007	0.942	0.942	0.966	0.938	0.961	264,454	0.9412	0.00%
1998-07-09	0	0.201	0.201	0.207	0.201	0.205	820,000	166,100	0.2026	0.942	0.942	0.971	0.942	0.961	174,881	0.9498	-0.99%
1998-07-08	0	0.203	0.203	0.205	0.200	0.206	874,000	178,046	0.2037	0.952	0.952	0.961	0.938	0.966	186,397	0.9552	2.53%
1998-07-07	0	0.198	0.198	0.202	0.198	0.206	1,310,000	262,960	0.2007	0.928	0.928	0.947	0.928	0.966	279,382	0.9412	-3.88%
1998-07-06	0	0.206	0.206	0.209	0.205	0.210	602,000	125,782	0.2089	0.966	0.966	0.980	0.961	0.985	128,388	0.9797	-1.90%
1998-07-03	0	0.210	0.207	0.212	0.210	0.220	1,256,000	268,948	0.2141	0.985	0.971	0.994	0.985	1.032	267,866	1.0040	-6.67%
1998-07-02	0	0.225	0.225	0.228	0.223	0.230	3,969,341	902,027	0.2272	1.055	1.055	1.069	1.046	1.078	846,538	1.0655	2.27%
1998-06-30	0	0.220	0.215	0.220	0.206	0.220	1,328,000	286,030	0.2154	1.032	1.008	1.032	0.966	1.032	283,221	1.0099	4.27%
1998-06-29	0	0.211	0.211	0.220	0.211	0.224	1,290,000	283,140	0.2195	0.989	0.989	1.032	0.989	1.050	275,117	1.0292	-5.80%
1998-06-26	0	0.224	0.222	0.229	0.222	0.235	980,000	220,840	0.2253	1.050	1.041	1.074	1.041	1.102	209,004	1.0566	-2.61%
1998-06-25	0	0.230	0.229	0.231	0.224	0.236	5,626,275	1,305,253	0.2320	1.078	1.074	1.083	1.050	1.107	1,199,910	1.0878	1.32%
1998-06-24	0	0.227	0.220	0.227	0.216	0.228	1,573,000	345,270	0.2195	1.064	1.032	1.064	1.013	1.069	335,472	1.0292	3.65%
1998-06-23	0	0.219	0.219	0.224	0.218	0.234	2,117,000	477,327	0.2255	1.027	1.027	1.050	1.022	1.097	451,491	1.0572	-1.35%
1998-06-22	0	0.222	0.220	0.228	0.222	0.240	3,840,000	879,999	0.2292	1.041	1.032	1.069	1.041	1.125	818,953	1.0745	-8.64%
1998-06-19	0	0.243	0.236	-	0.209	0.243	3,134,250	713,890	0.2278	1.139	1.107	-	0.980	1.139	668,439	1.0680	11.98%
1998-06-18	0	0.217	0.217	0.224	0.205	0.230	9,179,000	2,005,898	0.2185	1.017	1.017	1.050	0.961	1.078	1,957,597	1.0247	9.05%
1998-06-17	0	0.199	0.198	0.199	0.189	0.199	5,336,000	1,035,046	0.1940	0.933	0.928	0.933	0.886	0.933	1,138,004	0.9095	5.85%
1998-06-16	0	0.188	0.187	0.188	0.185	0.193	5,744,000	1,083,182	0.1886	0.882	0.877	0.882	0.867	0.905	1,225,017	0.8842	-4.08%
1998-06-15	0	0.196	0.194	0.199	0.195	0.200	3,460,000	681,675	0.1970	0.919	0.910	0.933	0.914	0.938	737,911	0.9238	-4.39%
1998-06-12	0	0.205	0.205	0.208	0.203	0.212	4,056,000	843,296	0.2079	0.961	0.961	0.975	0.952	0.994	865,019	0.9749	0.49%
1998-06-11	0	0.204	0.204	0.206	0.196	0.207	3,810,250	770,428	0.2022	0.957	0.957	0.966	0.919	0.971	812,608	0.9481	3.03%
1998-06-10	0	0.208	0.201	0.212	0.199	0.208	3,644,500	738,190	0.2025	0.928	0.897	0.946	0.888	0.928	816,515	0.9041	-1.89%
1998-06-09	0	0.212	0.210	0.216	0.209	0.225	2,380,000	517,300	0.2174	0.946	0.937	0.964	0.933	1.004	533,216	0.9702	-7.42%
1998-06-08	0	0.229	0.229	0.236	0.228	0.240	1,136,000	268,123	0.2360	1.022	1.022	1.053	1.018	1.071	254,510	1.0535	-7.29%
1998-06-05	0	0.247	0.247	0.250	0.243	0.250	1,769,000	440,173	0.2488	1.102	1.102	1.116	1.085	1.116	396,327	1.1106	0.00%
1998-06-04	0	0.247	0.247	0.249	0.246	0.250	1,488,000	369,246	0.2481	1.102	1.102	1.111	1.098	1.116	333,372	1.1076	-1.20%
1998-06-03	0	0.250	0.248	0.250	0.242	0.255	7,233,000	1,831,064	0.2532	1.116	1.107	1.116	1.080	1.138	1,620,483	1.1299	-1.96%
1998-06-02	0	0.255	0.250	0.255	0.250	0.260	5,421,000	1,385,105	0.2555	1.138	1.116	1.138	1.116	1.161	1,214,522	1.1405	-3.77%
1998-06-01	0	0.265	0.265	0.270	0.260	0.285	3,427,000	934,870	0.2728	1.183	1.183	1.205	1.161	1.272	767,786	1.2176	-5.36%
1998-05-29	0	0.280	0.275	0.280	0.260	0.280	2,076,000	569,220	0.2742	1.250	1.227	1.250	1.161	1.250	465,107	1.2238	0.00%
1998-05-28	0	0.280	0.275	0.285	0.275	0.290	4,064,000	1,149,350	0.2828	1.250	1.227	1.272	1.227	1.294	910,499	1.2623	-3.45%
1998-05-27	0	0.290	0.285	0.290	0.285	0.295	4,314,000	1,254,040	0.2907	1.294	1.272	1.294	1.272	1.317	966,510	1.2975	-3.33%
1998-05-26	0	0.300	0.300	0.305	0.300	0.315	2,838,000	859,600	0.3029	1.339	1.339	1.361	1.339	1.406	635,826	1.3519	-3.23%
1998-05-25	0	0.310	0.305	0.310	0.305	0.320	3,312,000	1,032,520	0.3118	1.384	1.361	1.384	1.361	1.428	742,021	1.3915	-4.62%
1998-05-22	0	0.325	0.320	0.325	0.325	0.330	2,860,000	934,450	0.3267	1.451	1.428	1.451	1.451	1.473	640,755	1.4584	-4.41%
1998-05-21	0	0.340	0.340	0.345	0.330	0.350	4,506,250	1,529,405	0.3394	1.518	1.518	1.540	1.473	1.562	1,009,581	1.5149	-1.45%
1998-05-20	0	0.345	0.340	0.345	0.300	0.345	4,747,000	1,549,705	0.3265	1.540	1.518	1.540	1.339	1.540	1,063,519	1.4571	11.29%
1998-05-19	0	0.310	0.310	0.315	0.300	0.310	1,520,000	459,500	0.3023	1.384	1.384	1.406	1.339	1.384	340,541	1.3493	3.33%
1998-05-18	0	0.300	0.300	0.305	0.300	0.310	1,214,000	367,100	0.3024	1.339	1.339	1.361	1.339	1.384	271,985	1.3497	-1.64%
1998-05-15	0	0.305	0.300	0.305	0.300	0.320	2,181,358	665,982	0.3053	1.361	1.339	1.361	1.339	1.428	488,712	1.3627	-3.17%
1998-05-14	0	0.315	0.310	0.315	0.280	0.315	7,753,000	2,358,830	0.3042	1.406	1.384	1.406	1.250	1.406	1,736,984	1.3580	10.53%
1998-05-13	0	0.285	0.285	0.300	0.285	0.310	4,712,000	1,409,130	0.2991	1.272	1.272	1.339	1.272	1.384	1,055,678	1.3348	-8.06%
1998-05-12	0	0.310	0.310	0.320	0.310	0.330	2,485,500	787,005	0.3166	1.384	1.384	1.428	1.384	1.473	556,852	1.4133	-4.62%
1998-05-11	0	0.325	0.320	0.325	0.310	0.330	1,834,500	596,540	0.3252	1.451	1.428	1.451	1.384	1.473	411,002	1.4514	-1.52%
1998-05-08	0	0.330	0.325	0.330	0.320	0.330	2,400,000	783,575	0.3265	1.473	1.451	1.473	1.428	1.473	537,697	1.4573	1.54%
1998-05-07	0	0.325	0.325	0.330	0.315	0.330	2,016,000	653,670	0.3242	1.451	1.451	1.473	1.406	1.473	451,665	1.4472	-2.99%
1998-05-06	0	0.335	0.330	0.335	0.310	0.335	5,266,000	1,711,715	0.3251	1.495	1.473	1.495	1.384	1.495	1,179,796	1.4509	1.52%
1998-05-05	0	0.330	0.330	0.335	0.330	0.360	4,780,000	1,647,350	0.3446	1.473	1.473	1.495	1.473	1.607	1,070,912	1.5383	-8.33%
1998-05-04	0	0.360	0.360	0.365	0.350	0.370	1,836,000	662,850	0.3610	1.607	1.607	1.629	1.562	1.651	411,338	1.6114	-5.26%
1998-05-01	0	0.380	0.380	0.385	0.380	0.395	2,455,000	947,450	0.3859	1.696	1.696	1.718	1.696	1.763	550,019	1.7226	0.00%
1998-04-30	0	0.380	0.380	0.385	0.380	0.395	4,840,000	1,866,475	0.3856	1.696	1.696	1.718	1.696	1.763	1,084,355	1.7213	-2.56%
1998-04-29	0	0.390	0.390	0.395	0.390	0.405	3,458,000	1,361,610	0.3938	1.741	1.741	1.763	1.741	1.808	774,731	1.7575	-3.70%
1998-04-28	0	0.405	0.400	0.410	0.380	0.405	6,940,000	2,720,190	0.3920	1.808	1.785	1.830	1.696	1.808	1,554,839	1.7495	1.25%
1998-04-27	0	0.400	0.395	0.400	0.395	0.410	3,956,000	1,597,300	0.4038	1.785	1.763	1.785	1.763	1.830	886,303	1.8022	-4.76%
1998-04-24	0	0.420	0.415	0.420	0.395	0.420	2,825,000	1,173,165	0.4153	1.875	1.852	1.875	1.763	1.875	632,914	1.8536	2.44%
1998-04-23	0	0.410	0.410	0.415	0.410	0.430	5,652,000	2,328,320	0.4119	1.830	1.830	1.852	1.830	1.919	1,266,275	1.8387	-4.65%
1998-04-22	0	0.430	0.425	0.430	0.420	0.435	7,008,000	2,999,020	0.4279	1.919	1.897	1.919	1.875	1.942	1,570,074	1.9101	0.00%
1998-04-21	0	0.430	0.425	0.430	0.430	0.455	5,645,000	2,495,440	0.4421	1.919	1.897	1.919	1.919	2.031	1,264,707	1.9731	-5.49%
1998-04-20	0	0.455	0.450	0.455	0.450	0.460	6,742,000	3,075,830	0.4562	2.031	2.009	2.031	2.009	2.053	1,510,479	2.0363	0.00%
1998-04-17	0	0.455	0.460	0.465	0.455	0.480	33,031,000	15,333,340	0.4642	2.031	2.053	2.076	2.031	2.142	7,400,272	2.0720	-5.21%
1998-04-16	0	0.480	0.480	0.485	0.435	0.485	24,139,000	11,151,120	0.4620	2.142	2.142	2.165	1.942	2.165	5,408,107	2.0619	12.94%
1998-04-15	0	0.425	0.420	0.425	0.425	0.440	2,009,000	863,620	0.4299	1.897	1.875	1.897	1.897	1.964	450,097	1.9187	-2.30%
1998-04-14	0	0.435	0.430	0.435	0.430	0.440	2,138,000	931,530	0.4357	1.942	1.919	1.942	1.919	1.964	478,998	1.9447	0.00%
1998-04-09	0	0.435	0.430	0.440	0.430	0.450	2,887,000	1,260,530	0.4366	1.942	1.919	1.964	1.919	2.009	646,804	1.9489	0.00%
1998-04-08	0	0.435	0.425	0.435	0.405	0.435	5,356,000	2,257,040	0.4214	1.942	1.897	1.942	1.808	1.942	1,199,959	1.8809	7.41%
1998-04-07	0	0.405	0.405	0.410	0.405	0.410	2,051,000	832,555	0.4059	1.808	1.808	1.830	1.808	1.830	459,506	1.8118	0.00%
1998-04-03	0	0.405	0.405	0.410	0.400	0.415	6,274,000	2,543,735	0.4054	1.808	1.808	1.830	1.785	1.852	1,405,628	1.8097	-1.22%
1998-04-02	0	0.410	0.410	0.415	0.400	0.435	6,130,000	2,543,750	0.4150	1.830	1.830	1.852	1.785	1.942	1,373,367	1.8522	-4.65%
1998-04-01	0	0.430	0.425	0.430	0.420	0.440	4,367,000	1,866,950	0.4275	1.919	1.897	1.919	1.875	1.964	978,384	1.9082	-2.27%
1998-03-31	0	0.440	0.430	0.440	0.430	0.445	5,401,000	2,358,340	0.4366	1.964	1.919	1.964	1.919	1.986	1,210,041	1.9490	2.33%
1998-03-30	0	0.430	0.425	0.435	0.425	0.455	10,273,000	4,535,620	0.4415	1.919	1.897	1.942	1.897	2.031	2,301,565	1.9707	-3.37%
1998-03-27	0	0.445	0.445	0.450	0.445	0.480	11,140,000	5,113,420	0.4590	1.986	1.986	2.009	1.986	2.142	2,495,808	2.0488	-6.32%
1998-03-26	0	0.475	0.470	0.475	0.470	0.495	37,825,000	18,189,930	0.4809	2.120	2.098	2.120	2.098	2.209	8,474,321	2.1465	1.06%
1998-03-25	0	0.470	0.465	0.470	0.450	0.490	72,019,000	34,065,840	0.4730	2.098	2.076	2.098	2.009	2.187	16,135,153	2.1113	6.82%
1998-03-24	0	0.440	0.435	0.440	0.410	0.440	9,807,000	4,235,870	0.4319	1.964	1.942	1.964	1.830	1.964	2,197,162	1.9279	3.53%
1998-03-23	0	0.425	0.425	0.430	0.420	0.430	3,703,000	1,583,375	0.4276	1.897	1.897	1.919	1.875	1.919	829,621	1.9086	1.19%
1998-03-20	0	0.420	0.420	0.425	0.420	0.445	13,696,000	5,933,230	0.4332	1.875	1.875	1.897	1.875	1.986	3,068,455	1.9336	-3.45%
1998-03-19	0	0.435	0.435	0.440	0.410	0.440	29,743,000	12,742,640	0.4284	1.942	1.942	1.964	1.830	1.964	6,663,628	1.9123	11.54%
1998-03-18	0	0.390	0.390	0.400	0.390	0.410	9,083,000	3,635,760	0.4003	1.741	1.741	1.785	1.741	1.830	2,034,957	1.7867	1.30%
1998-03-17	0	0.385	0.385	0.395	0.385	0.395	2,382,000	927,515	0.3894	1.718	1.718	1.763	1.718	1.763	533,664	1.7380	0.00%
1998-03-16	0	0.385	0.385	0.390	0.385	0.395	2,523,000	976,980	0.3872	1.718	1.718	1.741	1.718	1.763	565,253	1.7284	0.00%
1998-03-13	0	0.385	0.385	0.390	0.385	0.395	1,350,000	524,150	0.3883	1.718	1.718	1.741	1.718	1.763	302,454	1.7330	-1.28%
1998-03-12	0	0.390	0.385	0.395	0.385	0.410	2,420,000	959,115	0.3963	1.741	1.718	1.763	1.718	1.830	542,177	1.7690	-1.27%
1998-03-11	0	0.395	0.395	0.400	0.395	0.405	2,289,000	912,405	0.3986	1.763	1.763	1.785	1.763	1.808	512,828	1.7792	0.00%
1998-03-10	0	0.395	0.395	0.400	0.395	0.405	1,326,000	527,830	0.3981	1.763	1.763	1.785	1.763	1.808	297,077	1.7767	0.00%
1998-03-09	0	0.395	0.395	0.405	0.390	0.400	2,079,000	828,505	0.3985	1.763	1.763	1.808	1.741	1.785	465,780	1.7787	-2.47%
1998-03-06	0	0.405	0.405	0.410	0.390	0.410	4,634,000	1,859,985	0.4014	1.808	1.808	1.830	1.741	1.830	1,038,202	1.7915	3.85%
1998-03-05	0	0.390	0.390	0.400	0.390	0.420	7,170,000	2,918,225	0.4070	1.741	1.741	1.785	1.741	1.875	1,606,368	1.8167	-9.30%
1998-03-04	0	0.430	0.430	0.435	0.425	0.440	5,557,000	2,392,710	0.4306	1.919	1.919	1.942	1.897	1.964	1,244,991	1.9219	-1.15%
1998-03-03	0	0.435	0.435	0.440	0.425	0.445	3,456,000	1,495,980	0.4329	1.942	1.942	1.964	1.897	1.986	774,283	1.9321	1.16%
1998-03-02	0	0.430	0.425	0.430	0.430	0.470	16,705,500	7,640,025	0.4573	1.919	1.897	1.919	1.919	2.098	3,742,704	2.0413	-3.37%
1998-02-27	0	0.445	0.440	0.445	0.430	0.445	5,285,000	2,321,955	0.4393	1.986	1.964	1.986	1.919	1.986	1,184,053	1.9610	2.30%
1998-02-26	0	0.435	0.435	0.440	0.430	0.450	5,439,875	2,386,946	0.4388	1.942	1.942	1.964	1.919	2.009	1,218,751	1.9585	-1.14%
1998-02-25	0	0.440	0.435	0.440	0.425	0.460	13,097,000	5,832,445	0.4453	1.964	1.942	1.964	1.897	2.053	2,934,255	1.9877	1.15%
1998-02-24	0	0.435	0.430	0.435	0.410	0.435	5,997,000	2,562,000	0.4272	1.942	1.919	1.942	1.830	1.942	1,343,569	1.9069	6.10%
1998-02-23	0	0.410	0.410	0.415	0.405	0.420	2,618,000	1,078,230	0.4119	1.830	1.830	1.852	1.808	1.875	586,537	1.8383	-1.20%
1998-02-20	0	0.415	0.410	0.415	0.400	0.415	2,816,000	1,162,600	0.4129	1.852	1.830	1.852	1.785	1.852	630,897	1.8428	-1.19%
1998-02-19	0	0.420	0.415	0.420	0.420	0.455	6,184,000	2,688,435	0.4347	1.875	1.852	1.875	1.875	2.031	1,385,465	1.9405	-2.33%
1998-02-18	0	0.430	0.430	0.435	0.420	0.440	5,601,000	2,402,685	0.4290	1.919	1.919	1.942	1.875	1.964	1,254,849	1.9147	2.38%
1998-02-17	0	0.420	0.420	0.425	0.420	0.445	7,246,000	3,119,580	0.4305	1.875	1.875	1.897	1.875	1.986	1,623,395	1.9216	-1.18%
1998-02-16	0	0.425	0.420	0.425	0.380	0.425	10,339,000	4,173,530	0.4037	1.897	1.875	1.897	1.696	1.897	2,316,352	1.8018	0.00%
1998-02-13	0	0.425	0.420	0.425	0.405	0.465	15,656,000	6,672,660	0.4262	1.897	1.875	1.897	1.808	2.076	3,507,574	1.9024	-7.61%
1998-02-12	0	0.460	0.460	0.465	0.455	0.500	18,899,000	9,088,455	0.4809	2.053	2.053	2.076	2.031	2.232	4,234,136	2.1465	-5.15%
1998-02-11	0	0.485	0.480	0.485	0.450	0.540	63,670,000	31,685,385	0.4977	2.165	2.142	2.165	2.009	2.410	14,264,641	2.2213	3.19%
1998-02-10	0	0.470	0.465	0.470	0.395	0.470	23,044,000	9,848,675	0.4274	2.098	2.076	2.098	1.763	2.098	5,162,783	1.9076	9.30%
1998-02-09	0	0.430	0.425	0.430	0.410	0.445	17,130,000	7,292,420	0.4257	1.919	1.897	1.919	1.830	1.986	3,837,809	1.9002	3.61%
1998-02-06	0	0.415	0.415	0.420	0.400	0.430	20,967,000	8,688,155	0.4144	1.852	1.852	1.875	1.785	1.919	4,697,451	1.8495	9.21%
1998-02-05	0	0.380	0.380	0.385	0.340	0.390	17,204,000	6,490,890	0.3773	1.696	1.696	1.718	1.518	1.741	3,854,388	1.6840	15.15%
1998-02-04	0	0.330	0.345	0.350	0.320	0.390	13,474,000	4,932,810	0.3661	1.473	1.540	1.562	1.428	1.741	3,018,718	1.6341	6.45%
1998-02-03	0	0.310	0.305	0.315	0.250	0.335	12,139,000	3,667,975	0.3022	1.384	1.361	1.406	1.116	1.495	2,719,624	1.3487	29.17%
1998-02-02	0	0.240	0.240	0.242	0.207	0.243	5,127,000	1,203,724	0.2348	1.071	1.071	1.080	0.924	1.085	1,148,654	1.0479	16.50%
1998-01-27	0	0.206	0.206	-	0.192	0.205	440,000	88,670	0.2015	0.919	0.919	-	0.857	0.915	98,578	0.8995	5.10%
1998-01-26	0	0.196	0.196	0.200	0.191	0.196	1,046,000	202,786	0.1939	0.875	0.875	0.893	0.853	0.875	234,346	0.8653	0.00%
1998-01-23	0	0.196	0.193	0.196	0.186	0.196	2,414,000	466,264	0.1931	0.875	0.861	0.875	0.830	0.875	540,833	0.8621	2.08%
1998-01-22	0	0.192	0.192	0.194	0.189	0.196	4,585,000	878,635	0.1916	0.857	0.857	0.866	0.844	0.875	1,027,224	0.8553	-4.95%
1998-01-21	0	0.202	0.201	0.202	0.200	0.225	4,112,000	856,890	0.2084	0.902	0.897	0.902	0.893	1.004	921,253	0.9301	-10.22%
1998-01-20	0	0.225	0.225	0.230	0.225	0.250	2,499,000	598,500	0.2395	1.004	1.004	1.027	1.004	1.116	559,877	1.0690	-8.54%
1998-01-19	0	0.246	0.242	0.248	0.230	0.246	3,380,000	798,440	0.2362	1.098	1.080	1.107	1.027	1.098	757,256	1.0544	10.31%
1998-01-16	0	0.223	0.223	0.228	0.218	0.237	2,115,000	482,316	0.2280	0.995	0.995	1.018	0.973	1.058	473,845	1.0179	-3.04%
1998-01-15	0	0.230	0.230	0.234	0.222	0.260	3,853,000	936,334	0.2430	1.027	1.027	1.044	0.991	1.161	863,227	1.0847	-9.80%
1998-01-14	0	0.255	0.255	0.270	0.242	0.300	6,198,000	1,646,455	0.2656	1.138	1.138	1.205	1.080	1.339	1,388,601	1.1857	5.37%
1998-01-13	0	0.242	0.242	0.244	0.225	0.265	4,054,000	985,230	0.2430	1.080	1.080	1.089	1.004	1.183	908,259	1.0847	-5.10%
1998-01-12	0	0.255	0.250	0.255	0.226	0.270	7,803,000	1,881,326	0.2411	1.138	1.116	1.138	1.009	1.205	1,748,186	1.0762	-16.39%
1998-01-09	0	0.305	0.300	0.305	0.300	0.320	2,390,000	738,530	0.3090	1.361	1.339	1.361	1.339	1.428	535,456	1.3793	-6.15%
1998-01-08	0	0.325	0.320	0.340	0.320	0.355	2,652,000	885,690	0.3340	1.451	1.428	1.518	1.428	1.585	594,155	1.4907	-8.45%
1998-01-07	0	0.355	0.355	0.370	0.355	0.370	2,378,000	865,360	0.3639	1.585	1.585	1.651	1.585	1.651	532,768	1.6243	-11.25%
1998-01-06	0	0.400	0.395	0.400	0.380	0.410	3,380,000	1,342,320	0.3971	1.785	1.763	1.785	1.696	1.830	757,256	1.7726	-2.44%
1998-01-05	0	0.410	0.410	0.415	0.400	0.430	2,570,000	1,064,590	0.4142	1.830	1.830	1.852	1.785	1.919	575,783	1.8489	-3.53%
1998-01-02	0	0.425	0.420	0.435	0.425	0.435	1,770,000	756,700	0.4275	1.897	1.875	1.942	1.897	1.942	396,551	1.9082	1.19%
1997-12-31	0	0.420	0.420	0.440	0.420	0.440	4,497,000	1,952,540	0.4342	1.875	1.875	1.964	1.875	1.964	1,007,509	1.9380	0.00%
1997-12-30	0	0.420	0.425	0.430	0.415	0.435	3,900,000	1,659,050	0.4254	1.875	1.897	1.919	1.852	1.942	873,757	1.8988	-2.33%
1997-12-29	0	0.430	0.425	0.445	0.430	0.450	2,040,000	897,950	0.4402	1.919	1.897	1.986	1.919	2.009	457,042	1.9647	-4.44%
1997-12-24	0	0.450	0.450	0.455	0.440	0.455	1,510,000	679,300	0.4499	2.009	2.009	2.031	1.964	2.031	338,301	2.0080	0.00%
1997-12-23	0	0.450	0.450	0.455	0.440	0.460	1,866,000	842,415	0.4515	2.009	2.009	2.031	1.964	2.053	418,059	2.0151	0.00%
1997-12-22	0	0.450	0.445	0.455	0.445	0.475	3,837,000	1,756,120	0.4577	2.009	1.986	2.031	1.986	2.120	859,642	2.0428	-5.26%
1997-12-19	0	0.475	0.470	0.480	0.460	0.480	2,510,000	1,189,420	0.4739	2.120	2.098	2.142	2.053	2.142	562,341	2.1151	-3.06%
1997-12-18	0	0.490	0.485	0.490	0.480	0.500	3,098,000	1,510,035	0.4874	2.187	2.165	2.187	2.142	2.232	694,077	2.1756	0.00%
1997-12-17	0	0.490	0.485	0.495	0.490	0.510	4,774,000	2,371,830	0.4968	2.187	2.165	2.209	2.187	2.276	1,069,568	2.2176	-1.01%
1997-12-16	0	0.495	0.490	0.495	0.490	0.520	4,180,375	2,097,623	0.5018	2.209	2.187	2.209	2.187	2.321	936,572	2.2397	-1.00%
1997-12-15	0	0.500	0.500	0.510	0.500	0.510	2,623,000	1,324,430	0.5049	2.232	2.232	2.276	2.232	2.276	587,657	2.2537	-3.85%
1997-12-12	0	0.520	0.520	0.530	0.500	0.520	4,736,000	2,446,850	0.5166	2.321	2.321	2.366	2.232	2.321	1,061,054	2.3061	1.96%
1997-12-11	0	0.510	0.500	0.510	0.500	0.520	8,534,000	4,340,070	0.5086	2.276	2.232	2.276	2.232	2.321	1,911,959	2.2700	-3.77%
1997-12-10	0	0.530	0.520	0.530	0.530	0.550	5,905,000	3,196,650	0.5413	2.366	2.321	2.366	2.366	2.455	1,322,957	2.4163	-3.64%
1997-12-09	0	0.550	0.540	0.550	0.540	0.560	5,172,000	2,833,200	0.5478	2.455	2.410	2.455	2.410	2.500	1,158,736	2.4451	-1.79%
1997-12-08	0	0.560	0.560	0.570	0.550	0.590	12,384,000	7,099,630	0.5733	2.500	2.500	2.544	2.455	2.633	2,774,514	2.5589	-1.75%
1997-12-05	0	0.570	0.560	0.570	0.550	0.570	11,492,000	6,438,640	0.5603	2.544	2.500	2.544	2.455	2.544	2,574,670	2.5008	3.64%
1997-12-04	0	0.550	0.540	0.550	0.530	0.570	15,240,000	8,499,800	0.5577	2.455	2.410	2.455	2.366	2.544	3,414,373	2.4894	1.85%
1997-12-03	0	0.540	0.530	0.540	0.530	0.560	13,170,000	7,119,960	0.5406	2.410	2.366	2.410	2.366	2.500	2,950,610	2.4130	1.89%
1997-12-02	0	0.530	0.530	0.540	0.495	0.540	13,923,000	7,194,835	0.5168	2.366	2.366	2.410	2.209	2.410	3,119,312	2.3065	3.92%
1997-12-01	0	0.510	0.510	0.520	0.510	0.540	4,090,374	2,166,887	0.5298	2.276	2.276	2.321	2.276	2.410	916,408	2.3645	-3.77%
1997-11-28	0	0.530	0.530	0.540	0.520	0.540	5,251,000	2,801,240	0.5335	2.366	2.366	2.410	2.321	2.410	1,176,435	2.3811	0.00%
1997-11-27	0	0.530	0.530	0.540	0.520	0.550	8,468,000	4,519,540	0.5337	2.366	2.366	2.410	2.321	2.455	1,897,173	2.3823	-3.64%
1997-11-26	0	0.550	0.550	0.560	0.550	0.580	17,390,000	9,784,200	0.5626	2.455	2.455	2.500	2.455	2.589	3,896,059	2.5113	1.85%
1997-11-25	0	0.540	0.530	0.540	0.510	0.560	12,836,000	6,910,030	0.5383	2.410	2.366	2.410	2.276	2.500	2,875,780	2.4028	0.00%
1997-11-24	0	0.540	0.540	0.550	0.540	0.570	11,731,000	6,505,150	0.5545	2.410	2.410	2.455	2.410	2.544	2,628,216	2.4751	-6.90%
1997-11-21	0	0.580	0.570	0.580	0.580	0.630	26,304,000	15,596,030	0.5929	2.589	2.544	2.589	2.589	2.812	5,893,154	2.6465	-1.69%
1997-11-20	0	0.590	0.590	0.600	0.580	0.640	100,761,000	61,581,390	0.6112	2.633	2.633	2.678	2.589	2.857	22,574,517	2.7279	-3.28%
1997-11-19	0	0.610	0.600	0.610	0.540	0.610	69,303,250	39,301,275	0.5671	2.723	2.678	2.723	2.410	2.723	15,526,715	2.5312	8.93%
1997-11-18	0	0.560	0.560	0.570	0.530	0.580	86,072,000	47,920,000	0.5567	2.500	2.500	2.544	2.366	2.589	19,283,590	2.4850	5.66%
1997-11-17	0	0.530	0.530	0.540	0.510	0.530	8,127,250	4,222,930	0.5196	2.366	2.366	2.410	2.276	2.366	1,820,831	2.3192	3.92%
1997-11-14	0	0.510	0.500	0.510	0.495	0.530	4,850,000	2,474,325	0.5102	2.276	2.232	2.276	2.209	2.366	1,086,595	2.2771	2.00%
1997-11-13	0	0.500	0.490	0.500	0.450	0.500	3,540,000	1,724,395	0.4871	2.232	2.187	2.232	2.009	2.232	793,102	2.1742	4.17%
1997-11-12	0	0.480	0.480	0.485	0.480	0.495	3,503,000	1,702,020	0.4859	2.142	2.142	2.165	2.142	2.209	784,813	2.1687	-5.88%
1997-11-11	0	0.510	0.510	0.520	0.510	0.530	3,910,000	2,027,280	0.5185	2.276	2.276	2.321	2.276	2.366	875,997	2.3143	-1.92%
1997-11-10	0	0.520	0.510	0.520	0.510	0.550	8,709,000	4,562,880	0.5239	2.321	2.276	2.321	2.276	2.455	1,951,166	2.3385	-5.45%
1997-11-07	0	0.550	0.550	0.560	0.520	0.560	5,822,000	3,143,100	0.5399	2.455	2.455	2.500	2.321	2.500	1,304,362	2.4097	-3.51%
1997-11-06	0	0.570	0.570	0.580	0.570	0.630	6,991,000	4,163,010	0.5955	2.544	2.544	2.589	2.544	2.812	1,566,265	2.6579	-5.00%
1997-11-05	0	0.600	0.600	0.610	0.590	0.630	9,753,000	5,878,730	0.6028	2.678	2.678	2.723	2.633	2.812	2,185,064	2.6904	0.00%
1997-11-04	0	0.600	0.600	0.610	0.600	0.700	17,819,000	11,679,400	0.6554	2.678	2.678	2.723	2.678	3.124	3,992,173	2.9256	-6.25%
1997-11-03	0	0.640	0.630	0.640	0.550	0.670	29,258,000	18,200,320	0.6221	2.857	2.812	2.857	2.455	2.991	6,554,969	2.7766	16.36%
1997-10-31	0	0.550	0.550	0.560	0.500	0.580	18,182,396	10,033,142	0.5518	2.455	2.455	2.500	2.232	2.589	4,073,588	2.4630	7.84%
1997-10-30	0	0.510	0.500	0.510	0.480	0.530	7,609,000	3,840,435	0.5047	2.276	2.232	2.276	2.142	2.366	1,704,722	2.2528	2.00%
1997-10-29	0	0.500	0.500	0.510	0.490	0.550	9,474,000	4,805,620	0.5072	2.232	2.232	2.276	2.187	2.455	2,122,557	2.2641	12.36%
1997-10-28	0	0.445	0.445	0.455	0.440	0.480	10,304,000	4,755,050	0.4615	1.986	1.986	2.031	1.964	2.142	2,308,510	2.0598	-19.09%
1997-10-27	0	0.550	0.540	0.550	0.540	0.590	7,678,000	4,326,140	0.5634	2.455	2.410	2.455	2.410	2.633	1,720,181	2.5149	-8.33%
1997-10-24	0	0.600	0.580	0.600	0.500	0.610	14,463,000	8,171,910	0.5650	2.678	2.589	2.678	2.232	2.723	3,240,294	2.5220	13.21%
1997-10-23	0	0.530	0.520	0.540	0.465	0.630	14,871,132	8,095,216	0.5444	2.366	2.321	2.410	2.076	2.812	3,331,732	2.4297	-18.46%
1997-10-22	0	0.650	0.650	0.660	0.640	0.720	13,712,000	9,463,550	0.6902	2.901	2.901	2.946	2.857	3.214	3,072,039	3.0805	-10.96%
1997-10-21	0	0.730	0.710	0.740	0.710	0.800	9,946,000	7,321,980	0.7362	3.258	3.169	3.303	3.169	3.571	2,228,304	3.2859	-5.19%
1997-10-20	0	0.770	0.760	0.780	0.760	0.820	5,257,000	4,114,020	0.7826	3.437	3.392	3.482	3.392	3.660	1,177,779	3.4930	-6.10%
1997-10-17	0	0.820	0.810	0.820	0.760	0.860	10,126,500	8,186,075	0.8084	3.660	3.615	3.660	3.392	3.839	2,268,743	3.6082	6.49%
1997-10-16	0	0.770	0.770	0.780	0.720	0.800	11,370,000	8,619,060	0.7581	3.437	3.437	3.482	3.214	3.571	2,547,337	3.3836	2.67%
1997-10-15	0	0.750	0.740	0.750	0.690	0.830	14,172,250	10,644,665	0.7511	3.348	3.303	3.348	3.080	3.705	3,175,154	3.3525	-9.64%
1997-10-14	0	0.830	0.800	0.830	0.810	0.880	10,452,000	9,004,720	0.8615	3.705	3.571	3.705	3.615	3.928	2,341,668	3.8454	-1.19%
1997-10-13	0	0.840	0.840	0.860	0.830	0.920	10,075,000	8,753,380	0.8688	3.749	3.749	3.839	3.705	4.106	2,257,205	3.8780	-8.70%
1997-10-09	0	0.920	0.920	0.930	0.880	0.990	16,407,500	15,055,760	0.9176	4.106	4.106	4.151	3.928	4.419	3,675,940	4.0958	-7.07%
1997-10-08	0	0.990	0.980	0.990	0.990	1.020	5,750,000	5,792,700	1.0074	4.419	4.374	4.419	4.419	4.553	1,288,231	4.4966	-1.98%
1997-10-07	0	1.010	1.000	1.010	1.000	1.030	6,782,000	6,872,810	1.0134	4.508	4.463	4.508	4.463	4.597	1,519,441	4.5232	-0.98%
1997-10-06	0	1.020	1.010	1.020	1.000	1.080	8,564,000	8,795,540	1.0270	4.553	4.508	4.553	4.463	4.821	1,918,680	4.5842	-2.86%
1997-10-03	0	1.050	1.050	1.060	1.050	1.070	4,078,000	4,307,670	1.0563	4.687	4.687	4.731	4.687	4.776	913,636	4.7149	-0.94%
1997-09-30	0	1.060	1.050	1.060	1.050	1.070	4,934,000	5,218,120	1.0576	4.731	4.687	4.731	4.687	4.776	1,105,414	4.7205	0.00%
1997-09-29	0	1.060	1.050	1.060	1.050	1.110	6,018,000	6,475,310	1.0760	4.731	4.687	4.731	4.687	4.954	1,348,274	4.8027	-1.85%
1997-09-26	0	1.080	1.070	1.080	1.070	1.130	12,092,000	13,192,920	1.0910	4.821	4.776	4.821	4.776	5.044	2,709,094	4.8699	-1.82%
1997-09-25	0	1.100	1.090	1.100	1.030	1.110	13,503,000	14,503,050	1.0741	4.910	4.865	4.910	4.597	4.954	3,025,215	4.7941	6.80%
1997-09-24	0	1.030	1.030	1.040	1.000	1.090	12,818,161	13,436,723	1.0483	4.597	4.597	4.642	4.463	4.865	2,871,784	4.6789	-1.90%
1997-09-23	0	1.050	1.050	1.060	1.030	1.110	16,364,000	17,609,900	1.0761	4.687	4.687	4.731	4.597	4.954	3,666,194	4.8033	-2.78%
1997-09-22	0	1.080	1.080	1.090	1.080	1.180	19,665,377	21,848,525	1.1110	4.821	4.821	4.865	4.821	5.267	4,405,835	4.9590	-7.69%
1997-09-19	0	1.170	1.160	1.170	1.150	1.240	20,447,000	24,216,950	1.1844	5.222	5.178	5.222	5.133	5.535	4,580,950	5.2864	-1.68%
1997-09-18	0	1.190	1.190	1.200	1.150	1.250	26,841,000	32,000,980	1.1922	5.312	5.312	5.356	5.133	5.579	6,013,464	5.3216	-4.03%
1997-09-16	0	1.240	1.240	1.250	1.220	1.290	28,687,000	35,805,770	1.2482	5.535	5.535	5.579	5.445	5.758	6,427,042	5.5711	-3.88%
1997-09-15	0	1.290	1.290	1.300	1.270	1.350	160,367,250	208,355,900	1.2992	5.758	5.758	5.803	5.669	6.026	35,928,714	5.7991	4.03%
1997-09-12	0	1.240	1.230	1.240	1.120	1.240	86,237,250	102,358,138	1.1869	5.535	5.490	5.535	4.999	5.535	19,320,612	5.2979	11.71%
1997-09-11	0	1.110	1.110	1.120	1.100	1.150	23,267,000	26,199,100	1.1260	4.954	4.954	4.999	4.910	5.133	5,212,744	5.0260	-2.63%
1997-09-10	0	1.140	1.140	1.150	1.130	1.200	43,379,000	50,974,500	1.1751	5.088	5.088	5.133	5.044	5.356	9,718,641	5.2450	0.00%
1997-09-09	0	1.140	1.140	1.150	1.070	1.160	33,694,125	38,112,945	1.1311	5.088	5.088	5.133	4.776	5.178	7,548,839	5.0488	6.54%
1997-09-08	0	1.070	1.060	1.070	1.040	1.100	19,079,000	20,473,020	1.0731	4.776	4.731	4.776	4.642	4.910	4,274,463	4.7896	1.90%
1997-09-05	0	1.050	1.050	1.090	0.970	1.080	32,772,000	33,455,620	1.0209	4.687	4.687	4.865	4.330	4.821	7,342,246	4.5566	1.94%
1997-09-04	0	1.030	1.030	1.040	1.010	1.120	21,980,000	23,411,670	1.0651	4.597	4.597	4.642	4.508	4.999	4,924,404	4.7542	-6.36%
1997-09-03	0	1.100	1.090	1.100	1.060	1.130	41,844,000	45,927,380	1.0976	4.910	4.865	4.910	4.731	5.044	9,374,739	4.8991	11.11%
1997-09-02	0	0.990	0.980	0.990	0.840	1.180	49,452,250	49,217,940	0.9953	4.419	4.374	4.419	3.749	5.267	11,079,293	4.4423	-13.16%
1997-09-01	0	1.140	1.130	1.140	1.140	1.280	34,037,000	41,235,870	1.2115	5.088	5.044	5.088	5.088	5.713	7,625,657	5.4075	-8.06%
1997-08-29	0	1.240	1.230	1.240	1.220	1.290	42,590,000	53,720,890	1.2613	5.535	5.490	5.535	5.445	5.758	9,541,873	5.6300	-3.12%
1997-08-28	0	1.280	1.270	1.280	1.260	1.380	82,678,500	108,531,005	1.3127	5.713	5.669	5.713	5.624	6.160	18,523,309	5.8592	-2.29%
1997-08-27	0	1.310	1.310	1.320	1.300	1.390	67,773,000	90,399,000	1.3338	5.847	5.847	5.892	5.803	6.204	15,183,878	5.9536	-2.24%
1997-08-26	0	1.340	1.330	1.340	1.310	1.490	156,536,000	218,041,810	1.3929	5.981	5.936	5.981	5.847	6.651	35,070,360	6.2173	-4.96%
1997-08-25	0	1.410	1.410	1.420	1.210	1.450	318,290,750	437,795,958	1.3755	6.294	6.294	6.338	5.401	6.472	71,309,929	6.1393	14.63%
1997-08-22	0	1.230	1.220	1.230	1.220	1.290	39,050,000	48,751,270	1.2484	5.490	5.445	5.490	5.445	5.758	8,748,771	5.5724	-2.38%
1997-08-21	0	1.260	1.250	1.260	1.220	1.310	57,253,000	72,584,080	1.2678	5.624	5.579	5.624	5.445	5.847	12,826,975	5.6587	1.61%
1997-08-20	0	1.240	1.230	1.240	1.210	1.260	26,204,000	32,342,580	1.2343	5.535	5.490	5.535	5.401	5.624	5,870,750	5.5091	5.08%
1997-08-19	0	1.180	1.170	1.180	1.170	1.250	34,427,500	41,430,550	1.2034	5.267	5.222	5.267	5.222	5.579	7,713,145	5.3714	-5.60%
1997-08-15	0	1.250	1.240	1.250	1.230	1.310	42,475,000	54,191,550	1.2758	5.579	5.535	5.579	5.490	5.847	9,516,108	5.6947	-2.34%
1997-08-14	0	1.280	1.280	1.290	1.250	1.310	59,546,000	76,583,440	1.2861	5.713	5.713	5.758	5.579	5.847	13,340,699	5.7406	2.40%
1997-08-13	0	1.250	1.250	1.260	1.240	1.270	20,638,000	25,834,670	1.2518	5.579	5.579	5.624	5.535	5.669	4,623,742	5.5874	-0.79%
1997-08-12	0	1.260	1.250	1.260	1.230	1.300	41,433,625	52,347,569	1.2634	5.624	5.579	5.624	5.490	5.803	9,282,798	5.6392	2.44%
1997-08-11	0	1.230	1.220	1.230	1.200	1.240	17,664,127	21,720,737	1.2297	5.490	5.445	5.490	5.356	5.535	3,957,475	5.4885	-0.81%
1997-08-08	0	1.240	1.230	1.240	1.220	1.260	29,032,000	36,066,220	1.2423	5.535	5.490	5.535	5.445	5.624	6,504,336	5.5450	0.00%
1997-08-07	0	1.240	1.230	1.240	1.220	1.310	43,595,000	55,797,353	1.2799	5.535	5.490	5.535	5.445	5.847	9,767,033	5.7128	-3.88%
1997-08-06	0	1.290	1.280	1.290	1.280	1.310	55,000,000	71,333,620	1.2970	5.758	5.713	5.758	5.713	5.847	12,322,212	5.7890	0.00%
1997-08-05	0	1.290	1.280	1.290	1.260	1.340	80,639,000	105,104,900	1.3034	5.758	5.713	5.758	5.624	5.981	18,066,379	5.8177	0.00%
1997-08-04	0	1.290	1.280	1.290	1.250	1.320	70,293,000	90,754,300	1.2911	5.758	5.713	5.758	5.579	5.892	15,748,459	5.7627	3.20%
1997-08-01	0	1.250	1.250	1.260	1.210	1.270	47,414,750	59,289,238	1.2504	5.579	5.579	5.624	5.401	5.669	10,622,811	5.5813	1.63%
1997-07-31	0	1.230	1.220	1.230	1.220	1.270	37,365,500	46,137,470	1.2348	5.490	5.445	5.490	5.445	5.669	8,371,375	5.5113	-0.81%
1997-07-30	0	1.240	1.240	1.250	1.220	1.290	43,420,956	54,274,487	1.2500	5.535	5.535	5.579	5.445	5.758	9,728,041	5.5792	-1.59%
1997-07-29	0	1.260	1.260	1.270	1.250	1.360	96,969,250	125,064,543	1.2897	5.624	5.624	5.669	5.579	6.070	21,725,012	5.7567	-5.97%
1997-07-28	0	1.340	1.340	1.350	1.270	1.380	250,589,750	336,264,715	1.3419	5.981	5.981	6.026	5.669	6.160	56,142,183	5.9895	8.06%
1997-07-25	0	1.240	1.240	1.250	1.180	1.280	189,688,000	235,921,220	1.2437	5.535	5.535	5.579	5.267	5.713	42,497,741	5.5514	5.08%
1997-07-24	0	1.180	1.170	1.180	1.160	1.200	28,410,125	33,411,920	1.1761	5.267	5.222	5.267	5.178	5.356	6,365,011	5.2493	0.85%
1997-07-23	0	1.170	1.170	1.180	1.160	1.190	19,257,000	22,642,420	1.1758	5.222	5.222	5.267	5.178	5.312	4,314,343	5.2482	0.00%
1997-07-22	0	1.170	1.160	1.170	1.150	1.230	32,854,120	38,597,566	1.1748	5.222	5.178	5.222	5.133	5.490	7,360,644	5.2438	-1.68%
1997-07-21	0	1.190	1.180	1.190	1.170	1.240	57,008,500	68,598,580	1.2033	5.312	5.267	5.312	5.222	5.535	12,772,197	5.3709	0.85%
1997-07-18	0	1.180	1.170	1.180	1.170	1.230	58,621,000	70,125,440	1.1963	5.267	5.222	5.267	5.222	5.490	13,133,462	5.3394	1.72%
1997-07-17	0	1.160	1.160	1.170	1.150	1.220	51,505,000	60,885,590	1.1821	5.178	5.178	5.222	5.133	5.445	11,539,191	5.2764	1.75%
1997-07-16	0	1.140	1.130	1.140	1.130	1.170	19,619,750	22,498,803	1.1467	5.088	5.044	5.088	5.044	5.222	4,395,613	5.1185	-1.72%
1997-07-15	0	1.160	1.150	1.160	1.140	1.180	29,530,000	34,143,490	1.1562	5.178	5.133	5.178	5.088	5.267	6,615,908	5.1608	0.00%
1997-07-14	0	1.160	1.150	1.160	1.140	1.190	29,457,500	34,148,740	1.1593	5.178	5.133	5.178	5.088	5.312	6,599,665	5.1743	1.75%
1997-07-11	0	1.140	1.130	1.140	1.110	1.180	23,394,000	26,693,390	1.1410	5.088	5.044	5.088	4.954	5.267	5,241,197	5.0930	2.70%
1997-07-10	0	1.110	1.100	1.110	1.070	1.130	28,580,250	31,461,978	1.1008	4.954	4.910	4.954	4.776	5.044	6,403,125	4.9135	0.91%
1997-07-09	0	1.100	1.090	1.100	1.080	1.190	41,710,250	47,454,790	1.1377	4.910	4.865	4.910	4.821	5.312	9,344,774	5.0782	-4.35%
1997-07-08	0	1.150	1.140	1.150	1.140	1.240	42,965,000	50,910,190	1.1849	5.133	5.088	5.133	5.088	5.535	9,625,888	5.2889	-2.54%
1997-07-07	0	1.180	1.180	1.190	1.170	1.300	93,305,500	112,121,268	1.2017	5.267	5.267	5.312	5.222	5.803	20,904,185	5.3636	2.61%
1997-07-04	1	1.150	-	-	-	-	0	0	-	5.133	-	-	-	-	0	-	0.00%
1997-07-03	0	1.150	1.130	1.150	1.050	1.230	131,082,000	153,784,120	1.1732	5.133	5.044	5.133	4.687	5.490	29,367,640	5.2365	9.52%
1997-06-27	0	1.050	1.040	1.050	1.020	1.060	22,950,000	23,902,680	1.0415	4.687	4.642	4.687	4.553	4.731	5,141,723	4.6488	1.94%
1997-06-26	0	1.030	1.030	1.040	1.010	1.080	25,089,358	26,277,654	1.0474	4.597	4.597	4.642	4.508	4.821	5,621,025	4.6749	-3.74%
1997-06-25	0	1.070	1.060	1.070	1.050	1.100	24,846,000	26,750,320	1.0766	4.776	4.731	4.776	4.687	4.910	5,566,503	4.8056	0.00%
1997-06-24	0	1.070	1.070	1.080	1.050	1.100	25,107,000	26,906,410	1.0717	4.776	4.776	4.821	4.687	4.910	5,624,978	4.7834	-0.93%
1997-06-23	0	1.080	1.080	1.090	1.070	1.130	30,228,750	33,163,325	1.0971	4.821	4.821	4.865	4.776	5.044	6,772,456	4.8968	-1.82%
1997-06-20	0	1.100	1.090	1.110	1.090	1.130	29,879,000	33,168,200	1.1101	4.910	4.865	4.954	4.865	5.044	6,694,098	4.9548	0.92%
1997-06-19	0	1.090	1.080	1.090	1.080	1.130	20,217,000	22,421,960	1.1091	4.865	4.821	4.865	4.821	5.044	4,529,421	4.9503	-1.80%
1997-06-18	0	1.110	1.110	1.120	1.090	1.140	24,365,000	27,100,700	1.1123	4.954	4.954	4.999	4.865	5.088	5,458,740	4.9646	1.83%
1997-06-17	0	1.090	1.080	1.100	1.090	1.150	20,092,792	22,406,110	1.1151	4.865	4.821	4.910	4.865	5.133	4,501,594	4.9774	-3.54%
1997-06-16	0	1.130	1.130	1.140	1.080	1.150	45,728,250	51,387,703	1.1238	5.044	5.044	5.088	4.821	5.133	10,244,967	5.0159	5.61%
1997-06-13	0	1.070	1.070	1.080	0.970	1.080	44,279,000	45,646,000	1.0309	4.776	4.776	4.821	4.330	4.821	9,920,277	4.6013	5.94%
1997-06-12	0	1.010	1.010	1.020	0.990	1.150	50,308,000	53,229,800	1.0581	4.508	4.508	4.553	4.419	5.133	11,271,015	4.7227	-12.93%
1997-06-11	0	1.160	1.150	1.160	1.140	1.230	30,969,500	36,100,860	1.1657	5.178	5.133	5.178	5.088	5.490	6,938,414	5.2030	-4.13%
1997-06-10	0	1.210	1.200	1.210	1.190	1.340	52,212,750	64,884,798	1.2427	5.401	5.356	5.401	5.312	5.981	11,697,756	5.5468	-3.97%
1997-06-06	0	1.260	1.250	1.260	1.250	1.340	151,651,250	196,790,048	1.2976	5.624	5.579	5.624	5.579	5.981	33,975,979	5.7920	-1.56%
1997-06-05	0	1.290	1.290	1.300	1.220	1.330	170,903,000	217,927,210	1.2752	5.713	5.713	5.758	5.403	5.890	38,588,280	5.6475	4.88%
1997-06-04	0	1.230	1.220	1.230	1.210	1.280	214,525,000	267,409,528	1.2465	5.448	5.403	5.448	5.359	5.669	48,437,714	5.5207	0.82%
1997-06-03	0	1.220	1.210	1.220	1.120	1.220	173,555,625	206,684,504	1.1909	5.403	5.359	5.403	4.960	5.403	39,187,217	5.2743	7.02%
1997-06-02	0	1.140	1.130	1.140	1.130	1.160	27,829,350	31,834,108	1.1439	5.049	5.005	5.049	5.005	5.138	6,283,604	5.0662	0.88%
1997-05-30	0	1.130	1.130	1.140	1.120	1.160	29,472,100	33,341,663	1.1313	5.005	5.005	5.049	4.960	5.138	6,654,521	5.0104	-1.74%
1997-05-29	0	1.150	1.150	1.160	1.110	1.190	30,985,250	35,482,725	1.1451	5.093	5.093	5.138	4.916	5.270	6,996,176	5.0717	-1.71%
1997-05-28	0	1.170	1.160	1.170	1.160	1.240	103,815,000	124,151,530	1.1959	5.182	5.138	5.182	5.138	5.492	23,440,444	5.2965	0.00%
1997-05-27	0	1.170	1.170	1.180	1.070	1.220	164,708,841	193,072,587	1.1722	5.182	5.182	5.226	4.739	5.403	37,189,697	5.1916	9.35%
1997-05-26	0	1.070	1.060	1.070	1.050	1.090	24,508,000	25,999,410	1.0609	4.739	4.695	4.739	4.650	4.827	5,533,674	4.6984	0.00%
1997-05-23	0	1.070	1.070	1.080	1.050	1.090	26,607,000	28,458,120	1.0696	4.739	4.739	4.783	4.650	4.827	6,007,609	4.7370	0.94%
1997-05-22	0	1.060	1.060	1.070	1.050	1.110	27,726,127	29,864,910	1.0771	4.695	4.695	4.739	4.650	4.916	6,260,297	4.7705	-2.75%
1997-05-21	0	1.090	1.090	1.100	1.080	1.160	36,858,500	40,877,810	1.1090	4.827	4.827	4.872	4.783	5.138	8,322,300	4.9118	-3.54%
1997-05-20	0	1.130	1.120	1.130	1.080	1.150	38,193,000	42,673,060	1.1173	5.005	4.960	5.005	4.783	5.093	8,623,618	4.9484	4.63%
1997-05-19	0	1.080	1.080	1.090	1.080	1.140	37,851,050	41,926,193	1.1077	4.783	4.783	4.827	4.783	5.049	8,546,409	4.9057	-3.57%
1997-05-16	0	1.120	1.120	1.130	1.110	1.190	54,928,000	62,622,520	1.1401	4.960	4.960	5.005	4.916	5.270	12,402,222	5.0493	-2.61%
1997-05-15	0	1.150	1.140	1.150	1.120	1.240	118,478,875	140,819,930	1.1886	5.093	5.049	5.093	4.960	5.492	26,751,408	5.2640	-3.36%
1997-05-14	0	1.190	1.180	1.190	1.160	1.250	276,857,397	336,324,152	1.2148	5.270	5.226	5.270	5.138	5.536	62,511,779	5.3802	3.48%
1997-05-13	0	1.150	1.140	1.150	1.100	1.180	100,598,750	115,243,960	1.1456	5.093	5.049	5.093	4.872	5.226	22,714,245	5.0736	1.77%
1997-05-12	0	1.130	1.120	1.130	1.100	1.170	81,196,508	92,428,604	1.1383	5.005	4.960	5.005	4.872	5.182	18,333,403	5.0415	2.73%
1997-05-09	0	1.100	1.090	1.100	1.090	1.190	90,480,176	103,187,004	1.1404	4.872	4.827	4.872	4.827	5.270	20,429,567	5.0509	-3.51%
1997-05-08	0	1.140	1.140	1.150	1.120	1.200	103,499,538	119,746,461	1.1570	5.049	5.049	5.093	4.960	5.315	23,369,216	5.1241	-1.72%
1997-05-07	0	1.160	1.150	1.160	1.060	1.210	278,946,120	323,527,851	1.1598	5.138	5.093	5.138	4.695	5.359	62,983,393	5.1367	9.43%
1997-05-06	0	1.060	1.050	1.060	1.040	1.120	91,510,096	98,322,005	1.0744	4.695	4.650	4.695	4.606	4.960	20,662,113	4.7586	-2.75%
1997-05-05	0	1.090	1.080	1.090	1.060	1.160	253,458,912	279,874,155	1.1042	4.827	4.783	4.827	4.695	5.138	57,228,623	4.8905	7.92%
1997-05-02	0	1.010	1.010	1.020	0.880	1.030	118,713,541	113,775,468	0.9584	4.473	4.473	4.517	3.897	4.562	26,804,394	4.2447	16.09%
1997-05-01	0	0.870	0.860	0.870	0.860	0.890	12,150,000	10,616,920	0.8738	3.853	3.809	3.853	3.809	3.942	2,743,355	3.8700	1.16%
1997-04-30	0	0.860	0.850	0.860	0.860	0.920	46,804,000	41,490,240	0.8865	3.809	3.765	3.809	3.809	4.075	10,567,900	3.9261	0.00%
1997-04-29	0	0.860	0.860	0.870	0.820	0.870	24,033,000	20,504,960	0.8532	3.809	3.809	3.853	3.632	3.853	5,426,424	3.7787	4.88%
1997-04-28	0	0.820	0.820	0.830	0.820	0.850	7,317,539	6,081,426	0.8311	3.632	3.632	3.676	3.632	3.765	1,652,231	3.6807	-3.53%
1997-04-25	0	0.850	0.840	0.850	0.840	0.870	10,828,000	9,237,830	0.8531	3.765	3.720	3.765	3.720	3.853	2,444,860	3.7785	-2.30%
1997-04-24	0	0.870	0.850	0.860	0.840	0.890	19,930,750	17,216,248	0.8638	3.853	3.765	3.809	3.720	3.942	4,500,175	3.8257	1.16%
1997-04-23	0	0.860	0.860	0.870	0.810	0.880	29,469,253	25,091,362	0.8514	3.809	3.809	3.853	3.587	3.897	6,653,878	3.7709	4.88%
1997-04-22	0	0.820	0.810	0.820	0.790	0.830	11,615,000	9,433,780	0.8122	3.632	3.587	3.632	3.499	3.676	2,622,557	3.5972	0.00%
1997-04-21	0	0.820	0.810	0.820	0.810	0.830	3,701,000	3,047,710	0.8235	3.632	3.587	3.632	3.587	3.676	835,651	3.6471	-1.20%
1997-04-18	0	0.830	0.830	0.840	0.800	0.840	8,378,000	6,920,430	0.8260	3.676	3.676	3.720	3.543	3.720	1,891,673	3.6584	2.47%
1997-04-17	0	0.810	0.800	0.810	0.800	0.830	5,273,000	4,308,440	0.8171	3.587	3.543	3.587	3.543	3.676	1,190,593	3.6187	-1.22%
1997-04-16	0	0.820	0.820	0.830	0.820	0.840	5,840,000	4,840,050	0.8288	3.632	3.632	3.676	3.632	3.720	1,318,617	3.6706	0.00%
1997-04-15	0	0.820	0.810	0.820	0.820	0.840	8,055,000	6,655,080	0.8262	3.632	3.587	3.632	3.632	3.720	1,818,743	3.6592	0.00%
1997-04-14	0	0.820	0.820	0.830	0.820	0.840	9,893,500	8,217,020	0.8305	3.632	3.632	3.676	3.632	3.720	2,233,859	3.6784	-3.53%
1997-04-11	0	0.850	0.840	0.850	0.820	0.860	19,996,000	16,702,670	0.8353	3.765	3.720	3.765	3.632	3.809	4,514,908	3.6994	2.41%
1997-04-10	0	0.830	0.820	0.830	0.820	0.850	8,995,000	7,508,970	0.8348	3.676	3.632	3.676	3.632	3.765	2,030,986	3.6972	-1.19%
1997-04-09	0	0.840	0.840	0.850	0.810	0.850	24,886,000	20,690,210	0.8314	3.720	3.720	3.765	3.587	3.765	5,619,023	3.6822	6.33%
1997-04-08	0	0.790	0.780	0.790	0.780	0.790	4,289,792	3,350,200	0.7810	3.499	3.455	3.499	3.455	3.499	968,594	3.4588	1.28%
1997-04-07	0	0.780	0.770	0.780	0.770	0.790	4,021,000	3,137,780	0.7803	3.455	3.410	3.455	3.410	3.499	907,904	3.4561	1.30%
1997-04-04	0	0.770	0.770	0.780	0.760	0.780	3,838,396	2,963,757	0.7721	3.410	3.410	3.455	3.366	3.455	866,673	3.4197	0.00%
1997-04-03	0	0.770	0.770	0.780	0.760	0.800	7,898,000	6,148,590	0.7785	3.410	3.410	3.455	3.366	3.543	1,783,294	3.4479	-1.28%
1997-04-02	0	0.780	0.770	0.780	0.760	0.800	7,257,349	5,666,368	0.7808	3.455	3.410	3.455	3.366	3.543	1,638,641	3.4580	-1.27%
1997-04-01	0	0.790	0.780	0.790	0.760	0.790	8,316,000	6,472,580	0.7783	3.499	3.455	3.499	3.366	3.499	1,877,674	3.4471	-2.47%
1997-03-27	0	0.810	0.800	0.810	0.800	0.840	7,679,000	6,258,630	0.8150	3.587	3.543	3.587	3.543	3.720	1,733,846	3.6097	-1.22%
1997-03-26	0	0.820	0.820	0.830	0.820	0.840	4,977,000	4,131,790	0.8302	3.632	3.632	3.676	3.632	3.720	1,123,759	3.6768	-1.20%
1997-03-25	0	0.830	0.830	0.840	0.830	0.850	6,770,000	5,676,970	0.8385	3.676	3.676	3.720	3.676	3.765	1,528,602	3.7138	-1.19%
1997-03-24	0	0.840	0.830	0.840	0.830	0.860	8,917,000	7,538,560	0.8454	3.720	3.676	3.720	3.676	3.809	2,013,374	3.7442	0.00%
1997-03-21	0	0.840	0.840	0.850	0.810	0.840	17,773,000	14,799,900	0.8327	3.720	3.720	3.765	3.587	3.720	4,012,975	3.6880	1.20%
1997-03-20	0	0.830	0.830	0.840	0.820	0.900	26,966,679	23,249,180	0.8621	3.676	3.676	3.720	3.632	3.986	6,088,821	3.8183	-4.60%
1997-03-19	0	0.870	0.870	0.880	0.860	0.900	12,727,604	11,215,925	0.8812	3.853	3.853	3.897	3.809	3.986	2,873,772	3.9029	-3.33%
1997-03-18	0	0.900	0.890	0.900	0.880	0.920	18,733,358	16,862,791	0.9001	3.986	3.942	3.986	3.897	4.075	4,229,815	3.9866	-2.17%
1997-03-17	0	0.920	0.920	0.930	0.910	0.940	16,910,000	15,640,900	0.9249	4.075	4.075	4.119	4.030	4.163	3,818,118	4.0965	0.00%
1997-03-14	0	0.920	0.920	0.930	0.910	0.950	25,947,930	23,924,752	0.9220	4.075	4.075	4.119	4.030	4.207	5,858,797	4.0836	-3.16%
1997-03-13	0	0.950	0.940	0.950	0.930	0.980	57,985,441	55,228,952	0.9525	4.207	4.163	4.207	4.119	4.340	13,092,564	4.2183	1.06%
1997-03-12	0	0.940	0.930	0.940	0.920	1.030	82,804,258	79,153,599	0.9559	4.163	4.119	4.163	4.075	4.562	18,696,418	4.2336	-5.05%
1997-03-11	0	0.990	0.980	0.990	0.980	1.040	236,021,479	238,682,018	1.0113	4.385	4.340	4.385	4.340	4.606	53,291,416	4.4788	2.06%
1997-03-10	0	0.970	0.970	0.980	0.910	0.980	99,357,659	94,295,157	0.9490	4.296	4.296	4.340	4.030	4.340	22,434,019	4.2032	6.59%
1997-03-07	0	0.910	0.910	0.920	0.870	0.950	67,659,829	61,850,391	0.9141	4.030	4.030	4.075	3.853	4.207	15,276,949	4.0486	4.60%
1997-03-06	0	0.870	0.870	0.880	0.860	0.890	32,976,663	28,786,682	0.8729	3.853	3.853	3.897	3.809	3.942	7,445,818	3.8662	-1.14%
1997-03-05	0	0.880	0.880	0.890	0.850	0.920	40,310,622	35,816,832	0.8885	3.897	3.897	3.942	3.765	4.075	9,101,757	3.9352	-5.38%
1997-03-04	0	0.930	0.930	0.940	0.920	0.960	13,427,000	12,629,480	0.9406	4.119	4.119	4.163	4.075	4.252	3,031,689	4.1658	0.00%
1997-03-03	0	0.930	0.930	0.940	0.910	0.940	6,657,500	6,186,225	0.9292	4.119	4.119	4.163	4.030	4.163	1,503,200	4.1154	2.20%
1997-02-28	0	0.910	0.910	0.920	0.910	0.930	6,299,125	5,795,798	0.9201	4.030	4.030	4.075	4.030	4.119	1,422,283	4.0750	-1.09%
1997-02-27	0	0.920	0.910	0.920	0.910	0.940	8,105,626	7,485,031	0.9234	4.075	4.030	4.075	4.030	4.163	1,830,174	4.0898	-1.08%
1997-02-26	0	0.930	0.930	0.940	0.920	0.960	19,827,963	18,715,640	0.9439	4.119	4.119	4.163	4.075	4.252	4,476,966	4.1804	-2.11%
1997-02-25	0	0.950	0.940	0.950	0.920	0.970	21,633,625	20,619,001	0.9531	4.207	4.163	4.207	4.075	4.296	4,884,668	4.2212	3.26%
1997-02-24	0	0.920	0.920	0.930	0.910	0.930	5,394,000	4,969,060	0.9212	4.075	4.075	4.119	4.030	4.119	1,217,914	4.0800	0.00%
1997-02-21	0	0.920	0.920	0.930	0.920	0.930	3,590,013	3,302,911	0.9200	4.075	4.075	4.119	4.075	4.119	810,591	4.0747	0.00%
1997-02-20	0	0.920	0.910	0.920	0.860	0.940	4,081,000	3,737,190	0.9158	4.075	4.030	4.075	3.809	4.163	921,451	4.0558	1.10%
1997-02-19	0	0.910	0.900	0.910	0.900	0.950	6,768,125	6,200,018	0.9161	4.030	3.986	4.030	3.986	4.207	1,528,179	4.0571	-1.09%
1997-02-18	0	0.920	0.910	0.930	0.890	0.950	8,103,000	7,531,170	0.9294	4.075	4.030	4.119	3.942	4.207	1,829,581	4.1163	3.37%
1997-02-17	0	0.890	0.890	0.900	0.890	0.910	3,560,000	3,199,900	0.8988	3.942	3.942	3.986	3.942	4.030	803,814	3.9809	-2.20%
1997-02-14	0	0.910	0.900	0.910	0.880	0.910	5,145,250	4,608,388	0.8957	4.030	3.986	4.030	3.897	4.030	1,161,749	3.9668	0.00%
1997-02-13	0	0.910	0.900	0.910	0.900	0.930	3,639,000	3,354,080	0.9217	4.030	3.986	4.030	3.986	4.119	821,652	4.0821	-2.15%
1997-02-12	0	0.930	0.930	0.940	0.910	0.930	1,410,000	1,299,800	0.9218	4.119	4.119	4.163	4.030	4.119	318,365	4.0827	2.20%
1997-02-11	0	0.910	0.910	0.920	0.910	0.920	1,503,000	1,382,340	0.9197	4.030	4.030	4.075	4.030	4.075	339,363	4.0733	-1.09%
1997-02-10	0	0.920	0.920	0.930	0.920	0.950	2,077,250	1,943,638	0.9357	4.075	4.075	4.119	4.075	4.207	469,023	4.1440	-2.13%
1997-02-05	0	0.940	0.940	0.950	0.930	0.950	3,404,128	3,181,011	0.9345	4.163	4.163	4.207	4.119	4.207	768,620	4.1386	1.08%
1997-02-04	0	0.930	0.930	0.940	0.920	0.980	8,189,000	7,639,820	0.9329	4.119	4.119	4.163	4.075	4.340	1,848,999	4.1319	-1.48%
1997-02-03	0	1.000	0.990	1.000	0.990	1.000	9,160,500	9,141,905	0.9980	4.181	4.139	4.181	4.139	4.181	2,191,053	4.1724	1.01%
1997-01-31	0	0.990	0.990	1.000	0.990	1.000	3,656,000	3,624,940	0.9915	4.139	4.139	4.181	4.139	4.181	874,460	4.1453	0.00%
1997-01-30	0	0.990	0.990	1.000	0.990	1.010	3,736,000	3,728,300	0.9979	4.139	4.139	4.181	4.139	4.223	893,595	4.1722	0.00%
1997-01-29	0	0.990	0.990	1.000	0.990	1.000	4,263,500	4,237,285	0.9939	4.139	4.139	4.181	4.139	4.181	1,019,765	4.1552	-1.00%
1997-01-28	0	1.000	0.990	1.000	0.990	1.000	4,312,500	4,309,100	0.9992	4.181	4.139	4.181	4.139	4.181	1,031,485	4.1776	0.00%
1997-01-27	0	1.000	0.990	1.010	0.990	1.010	6,534,285	6,551,643	1.0027	4.181	4.139	4.223	4.139	4.223	1,562,902	4.1920	0.00%
1997-01-24	0	1.000	1.000	1.010	1.000	1.010	6,406,033	6,428,365	1.0035	4.181	4.181	4.223	4.181	4.223	1,532,226	4.1954	-0.99%
1997-01-23	0	1.010	1.000	1.010	1.000	1.020	4,541,783	4,583,970	1.0093	4.223	4.181	4.223	4.181	4.264	1,086,326	4.2197	0.00%
1997-01-22	0	1.010	1.010	1.020	1.010	1.040	4,102,000	4,206,670	1.0255	4.223	4.223	4.264	4.223	4.348	981,136	4.2875	-1.94%
1997-01-21	0	1.030	1.030	1.040	1.030	1.050	6,449,000	6,689,220	1.0372	4.306	4.306	4.348	4.306	4.390	1,542,503	4.3366	-0.96%
1997-01-20	0	1.040	1.030	1.040	1.020	1.040	9,373,250	9,656,610	1.0302	4.348	4.306	4.348	4.264	4.348	2,241,940	4.3073	2.97%
1997-01-17	0	1.010	1.010	1.020	1.000	1.020	5,128,000	5,208,310	1.0157	4.223	4.223	4.264	4.181	4.264	1,226,540	4.2463	1.00%
1997-01-16	0	1.000	1.000	1.020	1.000	1.030	9,925,500	10,089,905	1.0166	4.181	4.181	4.264	4.181	4.306	2,374,030	4.2501	0.00%
1997-01-15	0	1.000	1.010	1.020	1.000	1.030	8,816,000	8,981,040	1.0187	4.181	4.223	4.264	4.181	4.306	2,108,654	4.2591	-1.96%
1997-01-14	0	1.020	1.020	1.030	1.020	1.040	10,168,250	10,455,935	1.0283	4.264	4.264	4.306	4.264	4.348	2,432,092	4.2992	-1.92%
1997-01-13	0	1.040	1.030	1.040	1.030	1.060	12,244,000	12,779,970	1.0438	4.348	4.306	4.348	4.306	4.432	2,928,580	4.3639	-1.89%
1997-01-10	0	1.060	1.060	1.070	1.060	1.150	32,051,000	34,635,935	1.0807	4.432	4.432	4.474	4.432	4.808	7,666,115	4.5181	-9.40%
1997-01-09	0	1.170	1.170	1.180	1.100	1.170	37,434,500	42,566,335	1.1371	4.892	4.892	4.933	4.599	4.892	8,953,767	4.7540	4.46%
1997-01-08	0	1.120	1.110	1.120	1.100	1.170	6,760,195	7,641,647	1.1304	4.683	4.641	4.683	4.599	4.892	1,616,936	4.7260	-1.75%
1997-01-07	0	1.140	1.140	1.160	1.140	1.200	11,965,375	14,017,301	1.1715	4.766	4.766	4.850	4.766	5.017	2,861,937	4.8978	-2.56%
1997-01-06	0	1.170	1.150	1.170	1.160	1.200	17,083,000	20,131,650	1.1785	4.892	4.808	4.892	4.850	5.017	4,085,995	4.9270	3.54%
1997-01-03	0	1.130	1.130	1.140	1.130	1.210	29,728,500	35,086,310	1.1802	4.724	4.724	4.766	4.724	5.059	7,110,608	4.9344	-0.88%
1997-01-02	0	1.140	1.120	1.140	1.090	1.170	6,603,000	7,499,100	1.1357	4.766	4.683	4.766	4.557	4.892	1,579,338	4.7483	2.70%
1996-12-31	0	1.110	1.110	1.120	1.080	1.110	2,123,000	2,338,280	1.1014	4.641	4.641	4.683	4.515	4.641	507,790	4.6048	0.00%
1996-12-30	0	1.110	1.100	1.110	1.080	1.130	5,160,180	5,705,575	1.1057	4.641	4.599	4.641	4.515	4.724	1,234,237	4.6228	3.74%
1996-12-27	0	1.070	1.070	1.080	1.040	1.090	2,463,625	2,623,145	1.0648	4.474	4.474	4.515	4.348	4.557	589,262	4.4516	1.90%
1996-12-24	0	1.050	1.050	1.060	1.050	1.060	626,000	661,000	1.0559	4.390	4.390	4.432	4.390	4.432	149,730	4.4146	-0.94%
1996-12-23	0	1.060	1.050	1.060	1.050	1.070	1,088,000	1,154,680	1.0613	4.432	4.390	4.432	4.390	4.474	260,233	4.4371	0.00%
1996-12-20	0	1.060	1.060	1.070	1.060	1.090	2,900,000	3,109,100	1.0721	4.432	4.432	4.474	4.432	4.557	693,636	4.4823	-0.93%
1996-12-19	0	1.070	1.060	1.070	1.060	1.070	1,164,000	1,240,380	1.0656	4.474	4.432	4.474	4.432	4.474	278,411	4.4552	0.94%
1996-12-18	0	1.060	1.050	1.070	1.060	1.070	1,450,000	1,548,400	1.0679	4.432	4.390	4.474	4.432	4.474	346,818	4.4646	1.92%
1996-12-17	0	1.040	1.040	1.050	1.040	1.070	2,785,000	2,928,650	1.0516	4.348	4.348	4.390	4.348	4.474	666,130	4.3965	-2.80%
1996-12-16	0	1.070	1.060	1.080	1.060	1.090	4,060,250	4,369,500	1.0762	4.474	4.432	4.515	4.432	4.557	971,150	4.4993	-1.83%
1996-12-13	0	1.090	1.090	1.100	1.060	1.100	6,557,000	7,113,900	1.0849	4.557	4.557	4.599	4.432	4.599	1,568,335	4.5360	-1.80%
1996-12-12	0	1.110	1.100	1.110	1.100	1.170	6,950,000	7,802,850	1.1227	4.641	4.599	4.641	4.599	4.892	1,662,335	4.6939	-1.77%
1996-12-11	0	1.130	1.110	1.140	1.100	1.240	35,755,749	42,788,221	1.1967	4.724	4.641	4.766	4.599	5.184	8,552,235	5.0032	-4.24%
1996-12-10	0	1.180	1.180	1.190	1.110	1.190	5,318,000	6,215,750	1.1688	4.933	4.933	4.975	4.641	4.975	1,271,985	4.8867	6.31%
1996-12-09	0	1.110	1.100	1.110	1.080	1.130	3,529,000	3,916,280	1.1097	4.641	4.599	4.641	4.515	4.724	844,083	4.6397	0.91%
1996-12-06	0	1.100	1.080	1.090	1.080	1.190	7,772,125	8,722,469	1.1223	4.599	4.515	4.557	4.515	4.975	1,858,975	4.6921	-7.56%
1996-12-05	0	1.190	1.180	1.190	1.160	1.240	9,784,750	11,767,973	1.2027	4.975	4.933	4.975	4.850	5.184	2,340,364	5.0283	-1.65%
1996-12-04	0	1.210	1.210	1.220	1.210	1.260	10,651,750	13,148,363	1.2344	5.059	5.059	5.101	5.059	5.268	2,547,738	5.1608	-3.97%
1996-12-03	0	1.260	1.250	1.260	1.190	1.300	48,936,750	60,469,608	1.2357	5.268	5.226	5.268	4.975	5.435	11,704,931	5.1662	3.28%
1996-12-02	0	1.220	1.210	1.220	1.060	1.230	55,856,250	61,417,953	1.0996	5.101	5.059	5.101	4.432	5.142	13,359,971	4.5972	14.02%
1996-11-29	0	1.070	1.060	1.070	1.030	1.070	2,647,500	2,782,260	1.0509	4.474	4.432	4.474	4.306	4.474	633,242	4.3937	1.90%
1996-11-28	0	1.050	1.040	1.050	1.040	1.080	3,445,000	3,626,600	1.0527	4.390	4.348	4.390	4.348	4.515	823,992	4.4013	-1.87%
1996-11-27	0	1.070	1.060	1.070	1.040	1.070	4,554,500	4,808,320	1.0557	4.474	4.432	4.474	4.348	4.474	1,089,368	4.4139	2.88%
1996-11-26	0	1.040	1.050	1.060	1.040	1.080	3,337,000	3,544,420	1.0622	4.348	4.390	4.432	4.348	4.515	798,160	4.4407	-2.80%
1996-11-25	0	1.070	1.060	1.070	1.040	1.070	7,538,125	8,034,036	1.0658	4.474	4.432	4.474	4.348	4.474	1,803,006	4.4559	3.88%
1996-11-22	0	1.030	1.020	1.030	1.020	1.050	2,882,000	2,971,720	1.0311	4.306	4.264	4.306	4.264	4.390	689,331	4.3110	-0.96%
1996-11-21	0	1.040	1.040	1.050	1.030	1.080	5,431,250	5,771,708	1.0627	4.348	4.348	4.390	4.306	4.515	1,299,073	4.4429	-2.80%
1996-11-20	0	1.070	1.060	1.070	1.050	1.090	11,467,000	12,188,770	1.0629	4.474	4.432	4.474	4.390	4.557	2,742,733	4.4440	3.88%
1996-11-19	0	1.030	1.030	1.040	1.010	1.100	12,620,000	13,348,810	1.0578	4.306	4.306	4.348	4.223	4.599	3,018,513	4.4223	-3.74%
1996-11-18	0	1.070	1.060	1.070	0.950	1.080	13,565,000	13,979,270	1.0305	4.474	4.432	4.474	3.972	4.515	3,244,543	4.3085	13.83%
1996-11-15	0	0.940	0.940	0.960	0.940	0.990	2,920,000	2,817,770	0.9650	3.930	3.930	4.014	3.930	4.139	698,420	4.0345	0.00%
1996-11-14	0	0.940	0.940	0.950	0.930	0.960	2,975,000	2,817,900	0.9472	3.930	3.930	3.972	3.888	4.014	711,575	3.9601	3.30%
1996-11-13	0	0.910	0.910	0.920	0.910	0.930	345,000	317,700	0.9209	3.805	3.805	3.846	3.805	3.888	82,519	3.8500	-1.09%
1996-11-12	0	0.920	0.920	0.930	0.910	0.940	758,000	700,760	0.9245	3.846	3.846	3.888	3.805	3.930	181,302	3.8652	-2.13%
1996-11-11	0	0.940	0.930	0.940	0.900	0.940	2,495,000	2,326,010	0.9323	3.930	3.888	3.930	3.763	3.930	596,766	3.8977	3.30%
1996-11-08	0	0.910	0.910	0.920	0.900	0.960	3,589,000	3,340,730	0.9308	3.805	3.805	3.846	3.763	4.014	858,435	3.8917	-3.19%
1996-11-07	0	0.940	0.930	0.940	0.890	0.940	2,714,375	2,508,859	0.9243	3.930	3.888	3.930	3.721	3.930	649,237	3.8643	2.17%
1996-11-06	0	0.920	0.920	0.930	0.900	0.930	1,915,000	1,756,000	0.9170	3.846	3.846	3.888	3.763	3.888	458,039	3.8337	2.22%
1996-11-05	0	0.900	0.890	0.910	0.900	0.940	789,000	724,520	0.9183	3.763	3.721	3.805	3.763	3.930	188,717	3.8392	-3.23%
1996-11-04	0	0.930	0.920	0.930	0.930	0.930	280,000	260,400	0.9300	3.888	3.846	3.888	3.888	3.888	66,972	3.8882	0.00%
1996-11-01	0	0.930	0.920	0.930	0.910	0.950	1,343,750	1,257,883	0.9361	3.888	3.846	3.888	3.805	3.972	321,405	3.9137	0.00%
1996-10-31	0	0.930	0.910	0.930	0.910	0.930	574,500	526,405	0.9163	3.888	3.805	3.888	3.805	3.888	137,412	3.8309	2.20%
1996-10-30	0	0.910	0.910	0.920	0.900	0.920	709,000	646,590	0.9120	3.805	3.805	3.846	3.763	3.846	169,582	3.8128	1.11%
1996-10-29	0	0.900	0.900	0.910	0.900	0.920	1,180,000	1,079,520	0.9148	3.763	3.763	3.805	3.763	3.846	282,238	3.8249	-3.23%
1996-10-28	0	0.930	0.920	0.940	0.910	0.950	2,475,000	2,320,050	0.9374	3.888	3.846	3.930	3.805	3.972	591,983	3.9191	0.00%
1996-10-25	0	0.930	0.920	0.930	0.910	0.930	1,223,250	1,132,273	0.9256	3.888	3.846	3.888	3.805	3.888	292,583	3.8699	2.20%
1996-10-24	0	0.910	0.910	0.930	0.910	0.950	5,681,000	5,271,270	0.9279	3.805	3.805	3.888	3.805	3.972	1,358,809	3.8793	-5.21%
1996-10-23	0	0.960	0.950	0.960	0.960	0.980	1,080,750	1,044,565	0.9665	4.014	3.972	4.014	4.014	4.097	258,499	4.0409	-1.03%
1996-10-22	0	0.970	0.970	0.990	0.970	1.010	1,295,750	1,279,680	0.9876	4.055	4.055	4.139	4.055	4.223	309,924	4.1290	-3.00%
1996-10-18	0	1.000	1.000	1.010	1.000	1.040	2,253,000	2,281,010	1.0124	4.181	4.181	4.223	4.181	4.348	538,884	4.2328	-1.96%
1996-10-17	0	1.020	1.010	1.020	1.010	1.030	595,000	607,360	1.0208	4.264	4.223	4.264	4.223	4.306	142,315	4.2677	-1.92%
1996-10-16	0	1.040	1.030	1.040	1.010	1.050	2,097,750	2,177,268	1.0379	4.348	4.306	4.348	4.223	4.390	501,750	4.3393	2.97%
1996-10-15	0	1.010	1.010	1.020	1.010	1.020	810,000	822,000	1.0148	4.223	4.223	4.264	4.223	4.264	193,740	4.2428	0.00%
1996-10-14	0	1.010	1.010	1.020	1.010	1.030	695,000	709,950	1.0215	4.223	4.223	4.264	4.223	4.306	166,233	4.2708	0.00%
1996-10-11	0	1.010	1.000	1.010	1.000	1.010	708,000	712,880	1.0069	4.223	4.181	4.223	4.181	4.223	169,343	4.2097	1.00%
1996-10-10	0	1.000	1.000	1.010	1.000	1.030	1,500,000	1,531,650	1.0211	4.181	4.181	4.223	4.181	4.306	358,777	4.2691	-1.96%
1996-10-09	0	1.020	1.020	1.030	1.000	1.040	1,997,000	2,038,830	1.0209	4.264	4.264	4.306	4.181	4.348	477,652	4.2684	0.99%
1996-10-08	0	1.010	1.010	1.020	1.010	1.050	1,521,056	1,567,224	1.0304	4.223	4.223	4.264	4.223	4.390	363,814	4.3078	-3.81%
1996-10-07	0	1.050	1.040	1.050	1.030	1.050	3,571,250	3,700,873	1.0363	4.390	4.348	4.390	4.306	4.390	854,189	4.3326	1.94%
1996-10-04	0	1.030	1.020	1.030	1.020	1.080	2,500,750	2,610,663	1.0440	4.306	4.264	4.306	4.264	4.515	598,142	4.3646	-1.90%
1996-10-03	0	1.050	1.040	1.060	1.000	1.110	7,046,500	7,508,850	1.0656	4.390	4.348	4.432	4.181	4.641	1,685,416	4.4552	5.00%
1996-10-02	0	1.000	0.990	1.000	0.990	1.010	1,773,000	1,772,630	0.9998	4.181	4.139	4.181	4.139	4.223	424,075	4.1800	-0.99%
1996-10-01	0	1.010	1.010	1.020	1.000	1.030	2,501,750	2,530,160	1.0114	4.223	4.223	4.264	4.181	4.306	598,381	4.2283	-1.94%
1996-09-30	0	1.030	1.030	1.040	1.010	1.050	2,635,000	2,710,300	1.0286	4.306	4.306	4.348	4.223	4.390	630,252	4.3003	0.00%
1996-09-27	0	1.030	1.030	1.040	1.030	1.060	3,306,750	3,461,545	1.0468	4.306	4.306	4.348	4.306	4.432	790,925	4.3766	3.00%
1996-09-26	0	1.000	1.000	1.010	1.000	1.020	1,782,500	1,813,730	1.0175	4.181	4.181	4.223	4.181	4.264	426,347	4.2541	-0.99%
1996-09-25	0	1.010	1.000	1.010	0.990	1.020	1,526,751	1,529,674	1.0019	4.223	4.181	4.223	4.139	4.264	365,176	4.1889	1.00%
1996-09-24	0	1.000	0.990	1.000	0.990	1.020	1,500,000	1,504,700	1.0031	4.181	4.139	4.181	4.139	4.264	358,777	4.1940	-3.85%
1996-09-23	0	1.040	1.030	1.040	1.030	1.070	4,251,250	4,455,563	1.0481	4.348	4.306	4.348	4.306	4.474	1,016,835	4.3818	0.00%
1996-09-20	0	1.040	1.030	1.040	1.020	1.080	9,996,000	10,533,340	1.0538	4.348	4.306	4.348	4.264	4.515	2,390,892	4.4056	5.05%
1996-09-19	0	0.990	0.980	1.000	0.980	1.010	3,403,250	3,386,373	0.9950	4.139	4.097	4.181	4.097	4.223	814,006	4.1601	-1.00%
1996-09-18	0	1.000	1.000	1.010	1.000	1.040	4,632,000	4,737,130	1.0227	4.181	4.181	4.223	4.181	4.348	1,107,904	4.2758	-1.96%
1996-09-17	0	1.020	1.020	1.030	0.990	1.050	4,573,750	4,695,813	1.0267	4.264	4.264	4.306	4.139	4.390	1,093,972	4.2924	-1.92%
1996-09-16	0	1.040	1.030	1.040	1.030	1.130	11,552,625	12,482,634	1.0805	4.348	4.306	4.348	4.306	4.724	2,763,213	4.5174	-2.80%
1996-09-13	0	1.070	1.050	1.060	0.950	1.080	6,760,250	6,859,555	1.0147	4.474	4.390	4.432	3.972	4.515	1,616,950	4.2423	11.46%
1996-09-12	0	0.960	0.960	0.970	0.920	0.980	4,510,750	4,280,715	0.9490	4.014	4.014	4.055	3.846	4.097	1,078,903	3.9677	3.23%
1996-09-11	0	0.930	0.930	0.950	0.910	0.950	9,481,746	8,924,835	0.9413	3.888	3.888	3.972	3.805	3.972	2,267,890	3.9353	2.20%
1996-09-10	0	0.910	0.900	0.930	0.840	0.930	15,418,650	13,541,243	0.8782	3.805	3.763	3.888	3.512	3.888	3,687,908	3.6718	12.35%
1996-09-09	0	0.810	0.810	0.830	0.790	0.830	4,602,750	3,733,373	0.8111	3.387	3.387	3.470	3.303	3.470	1,100,908	3.3912	2.53%
1996-09-06	0	0.790	0.770	0.800	0.790	0.790	60,000	47,400	0.7900	3.303	3.219	3.345	3.303	3.303	14,351	3.3029	5.33%
1996-09-05	0	0.750	0.750	0.830	0.750	0.770	78,000	59,540	0.7633	3.136	3.136	3.470	3.136	3.219	18,656	3.1914	-3.85%
1996-09-04	0	0.780	0.780	0.810	0.760	0.760	50,000	38,900	0.7780	3.261	3.261	3.387	3.177	3.177	11,959	3.2527	-1.27%
1996-09-03	0	0.790	0.790	0.800	0.790	0.810	370,750	295,770	0.7978	3.303	3.303	3.345	3.303	3.387	88,678	3.3353	-2.47%
1996-09-02	0	0.810	0.800	0.810	0.800	0.810	200,000	160,400	0.8020	3.387	3.345	3.387	3.345	3.387	47,837	3.3531	-2.41%
1996-08-30	0	0.830	0.830	0.840	0.830	0.840	2,957,000	2,455,010	0.8302	3.470	3.470	3.512	3.470	3.512	707,270	3.4711	-1.19%
1996-08-29	0	0.840	0.830	0.840	0.830	0.840	768,250	643,915	0.8382	3.512	3.470	3.512	3.470	3.512	183,754	3.5042	0.00%
1996-08-28	0	0.840	0.830	0.850	0.840	0.850	760,000	641,900	0.8446	3.512	3.470	3.554	3.512	3.554	181,781	3.5312	-1.18%
1996-08-27	0	0.850	0.840	0.850	0.840	0.850	3,324,000	2,814,900	0.8468	3.554	3.512	3.554	3.512	3.554	795,051	3.5405	0.00%
1996-08-23	0	0.850	0.840	0.850	0.840	0.850	841,000	714,840	0.8500	3.554	3.512	3.554	3.512	3.554	201,154	3.5537	-1.16%
1996-08-22	0	0.860	0.840	0.870	0.820	0.860	339,050	283,969	0.8375	3.596	3.512	3.637	3.428	3.596	81,096	3.5017	3.61%
1996-08-21	0	0.830	0.820	0.840	0.820	0.840	406,000	337,780	0.8320	3.470	3.428	3.512	3.428	3.512	97,109	3.4784	0.00%
1996-08-20	0	0.830	0.820	0.840	0.810	0.840	104,000	86,860	0.8352	3.470	3.428	3.512	3.387	3.512	24,875	3.4918	-3.49%
1996-08-19	0	0.860	0.850	0.860	0.860	0.860	25,000	21,500	0.8600	3.596	3.554	3.596	3.596	3.596	5,980	3.5955	1.18%
1996-08-16	0	0.850	0.840	0.860	0.840	0.860	280,000	237,800	0.8493	3.554	3.512	3.596	3.512	3.596	66,972	3.5507	-2.30%
1996-08-15	0	0.870	0.870	0.880	0.870	0.870	50,000	43,500	0.8700	3.637	3.637	3.679	3.637	3.637	11,959	3.6374	-1.14%
1996-08-14	0	0.880	0.860	0.880	-	-	0	0	-	3.679	3.596	3.679	-	-	0	-	0.00%
1996-08-13	0	0.880	0.880	0.890	0.880	0.880	495,000	435,600	0.8800	3.679	3.679	3.721	3.679	3.679	118,397	3.6792	0.00%
1996-08-12	0	0.880	0.880	0.890	0.880	0.900	152,500	136,375	0.8943	3.679	3.679	3.721	3.679	3.763	36,476	3.7388	0.00%
1996-08-09	0	0.880	0.880	0.890	0.880	0.880	191,000	168,080	0.8800	3.679	3.679	3.721	3.679	3.679	45,684	3.6792	0.00%
1996-08-08	0	0.880	0.880	0.900	0.880	0.880	85,875	75,518	0.8794	3.679	3.679	3.763	3.679	3.679	20,540	3.6766	-2.22%
1996-08-07	0	0.900	0.890	0.900	0.890	0.900	1,020,000	917,800	0.8998	3.763	3.721	3.763	3.721	3.763	243,969	3.7620	2.27%
1996-08-06	0	0.880	0.880	0.900	0.880	0.890	216,000	190,140	0.8803	3.679	3.679	3.763	3.679	3.721	51,664	3.6803	-2.22%
1996-08-05	0	0.900	0.880	0.900	0.880	0.900	310,000	274,600	0.8858	3.763	3.679	3.763	3.679	3.763	74,147	3.7034	2.27%
1996-08-02	0	0.880	0.880	0.890	0.870	0.880	1,688,125	1,484,461	0.8794	3.679	3.679	3.721	3.637	3.679	403,774	3.6765	2.33%
1996-08-01	0	0.860	0.850	0.860	0.850	0.870	810,000	699,010	0.8630	3.596	3.554	3.596	3.554	3.637	193,740	3.6080	0.00%
1996-07-31	0	0.860	0.850	0.860	0.840	0.860	851,133	722,875	0.8493	3.596	3.554	3.596	3.512	3.596	203,578	3.5508	-2.27%
1996-07-30	0	0.880	0.870	0.880	0.880	0.900	490,000	435,200	0.8882	3.679	3.637	3.679	3.679	3.763	117,201	3.7133	-2.22%
1996-07-29	0	0.900	0.900	0.920	0.900	0.930	231,000	211,420	0.9152	3.763	3.763	3.846	3.763	3.888	55,252	3.8265	-4.26%
1996-07-26	0	0.940	0.930	0.950	0.940	0.950	732,000	691,600	0.9448	3.930	3.888	3.972	3.930	3.972	175,083	3.9501	-2.08%
1996-07-25	0	0.960	0.950	0.960	0.950	0.960	417,000	399,020	0.9569	4.014	3.972	4.014	3.972	4.014	99,740	4.0006	-1.03%
1996-07-24	0	0.970	0.960	0.970	0.960	0.980	290,000	281,300	0.9700	4.055	4.014	4.055	4.014	4.097	69,364	4.0554	-2.02%
1996-07-23	0	0.990	0.980	1.000	0.980	0.990	140,875	138,288	0.9816	4.139	4.097	4.181	4.097	4.139	33,695	4.1041	2.06%
1996-07-22	0	0.970	0.960	0.970	0.960	0.980	219,000	212,990	0.9726	4.055	4.014	4.055	4.014	4.097	52,381	4.0661	0.00%
1996-07-19	0	0.970	0.960	0.970	0.970	0.980	830,000	806,800	0.9720	4.055	4.014	4.055	4.055	4.097	198,523	4.0640	-1.02%
1996-07-18	0	0.980	0.970	1.000	0.980	1.000	920,000	911,020	0.9902	4.097	4.055	4.181	4.097	4.181	220,050	4.1401	-1.01%
1996-07-17	0	0.990	0.990	1.000	0.990	1.040	780,000	792,930	1.0166	4.139	4.139	4.181	4.139	4.348	186,564	4.2502	-1.98%
1996-07-16	0	1.010	0.990	1.010	1.000	1.020	1,018,375	1,022,071	1.0036	4.223	4.139	4.223	4.181	4.264	243,580	4.1960	-1.94%
1996-07-15	0	1.030	1.020	1.030	1.020	1.040	1,241,000	1,276,460	1.0286	4.306	4.264	4.306	4.264	4.348	296,828	4.3003	3.00%
1996-07-12	0	1.000	1.000	1.010	0.980	1.000	724,203	717,177	0.9903	4.181	4.181	4.223	4.097	4.181	173,218	4.1403	2.04%
1996-07-11	0	0.980	0.970	0.980	0.980	1.000	645,000	633,300	0.9819	4.097	4.055	4.097	4.097	4.181	154,274	4.1050	0.00%
1996-07-10	0	0.980	0.970	0.980	0.980	0.990	1,549,000	1,521,140	0.9820	4.097	4.055	4.097	4.097	4.139	370,497	4.1057	0.00%
1996-07-09	0	0.980	0.980	0.990	0.980	0.990	620,500	608,755	0.9811	4.097	4.097	4.139	4.097	4.139	148,414	4.1017	0.00%
1996-07-08	0	0.980	0.970	0.980	0.970	0.980	236,000	230,460	0.9765	4.097	4.055	4.097	4.055	4.097	56,448	4.0827	-2.00%
1996-07-05	0	1.000	0.990	1.000	1.000	1.000	250,000	250,000	1.0000	4.181	4.139	4.181	4.181	4.181	59,796	4.1809	0.00%
1996-07-04	0	1.000	0.990	1.000	0.990	1.010	329,000	329,880	1.0027	4.181	4.139	4.181	4.139	4.223	78,692	4.1920	-2.91%
1996-07-03	0	1.030	1.010	1.030	1.030	1.100	100,000	106,500	1.0650	4.306	4.223	4.306	4.306	4.599	23,918	4.4526	0.98%
1996-07-02	0	1.020	1.020	1.040	1.020	1.050	234,000	242,280	1.0354	4.264	4.264	4.348	4.264	4.390	55,969	4.3288	-0.97%
1996-07-01	0	1.030	1.000	1.050	1.030	1.050	655,000	677,210	1.0339	4.306	4.181	4.390	4.306	4.390	156,666	4.3226	-1.90%
1996-06-28	0	1.050	1.030	1.050	1.040	1.050	526,000	548,990	1.0437	4.390	4.306	4.390	4.348	4.390	125,811	4.3636	0.00%
1996-06-27	0	1.050	1.040	1.050	1.000	1.050	1,746,750	1,781,383	1.0198	4.390	4.348	4.390	4.181	4.390	417,796	4.2638	5.00%
1996-06-26	0	1.000	1.000	1.010	0.990	1.020	1,822,000	1,827,820	1.0032	4.181	4.181	4.223	4.139	4.264	435,795	4.1942	0.00%
1996-06-25	0	1.000	0.990	1.000	0.990	1.000	1,336,000	1,333,900	0.9984	4.181	4.139	4.181	4.139	4.181	319,551	4.1743	2.04%
1996-06-24	0	0.980	0.970	0.980	0.970	0.990	250,000	245,500	0.9820	4.097	4.055	4.097	4.055	4.139	59,796	4.1056	3.16%
1996-06-21	0	0.950	-	0.980	0.950	0.990	367,000	350,030	0.9538	3.972	-	4.097	3.972	4.139	87,781	3.9875	-3.06%
1996-06-19	0	0.980	0.980	1.000	0.980	0.980	90,000	88,400	0.9822	4.097	4.097	4.181	4.097	4.097	21,527	4.1065	-2.00%
1996-06-18	0	1.000	0.990	1.010	1.000	1.010	390,000	392,500	1.0064	4.181	4.139	4.223	4.181	4.223	93,282	4.2077	0.00%
1996-06-14	0	1.000	0.990	1.000	1.000	1.020	945,250	954,203	1.0095	4.181	4.139	4.181	4.181	4.264	226,090	4.2205	0.00%
1996-06-13	0	1.000	0.970	1.000	1.000	1.060	1,140,000	1,181,200	1.0361	4.181	4.055	4.181	4.181	4.432	272,671	4.3320	-2.91%
1996-06-12	0	1.030	-	1.030	-	-	0	0	-	4.306	-	4.306	-	-	0	-	0.00%
1996-06-11	0	1.030	0.980	1.030	1.020	1.040	120,000	124,400	1.0367	4.306	4.097	4.306	4.264	4.348	28,702	4.3342	1.98%
1996-06-10	0	1.030	1.030	1.060	1.030	1.060	421,000	441,890	1.0496	4.223	4.223	4.346	4.223	4.346	102,691	4.3031	-1.90%
1996-06-07	0	1.050	1.050	1.060	1.040	1.060	124,500	131,515	1.0563	4.305	4.305	4.346	4.264	4.346	30,368	4.3307	-0.94%
1996-06-06	0	1.060	1.040	1.060	1.030	1.060	140,000	147,300	1.0521	4.346	4.264	4.346	4.223	4.346	34,149	4.3135	0.00%
1996-06-05	0	1.060	1.030	1.060	1.040	1.060	243,000	255,580	1.0518	4.346	4.223	4.346	4.264	4.346	59,273	4.3119	-0.93%
1996-06-04	0	1.070	1.070	1.090	1.020	1.070	1,170,000	1,229,550	1.0509	4.387	4.387	4.469	4.182	4.387	285,388	4.3083	4.90%
1996-06-03	0	1.020	1.020	1.060	1.020	1.050	913,500	957,570	1.0482	4.182	4.182	4.346	4.182	4.305	222,822	4.2975	-2.86%
1996-05-31	0	1.050	1.040	1.050	1.040	1.060	685,000	719,000	1.0496	4.305	4.264	4.305	4.264	4.346	167,086	4.3032	-1.87%
1996-05-30	0	1.070	1.070	1.080	1.070	1.080	180,000	192,750	1.0708	4.387	4.387	4.428	4.387	4.428	43,906	4.3901	-0.93%
1996-05-29	0	1.080	1.080	1.090	1.080	1.080	22,250	24,018	1.0795	4.428	4.428	4.469	4.428	4.428	5,427	4.4254	0.00%
1996-05-28	0	1.080	1.080	1.090	1.080	1.080	40,000	43,200	1.0800	4.428	4.428	4.469	4.428	4.428	9,757	4.4277	0.00%
1996-05-27	0	1.080	1.080	1.100	1.080	1.080	69,000	74,520	1.0800	4.428	4.428	4.510	4.428	4.428	16,831	4.4277	0.00%
1996-05-24	0	1.080	1.070	1.090	1.060	1.080	487,000	524,760	1.0775	4.428	4.387	4.469	4.346	4.428	118,790	4.4176	-0.92%
1996-05-23	0	1.090	1.080	1.090	1.080	1.090	403,000	439,160	1.0897	4.469	4.428	4.469	4.428	4.469	98,300	4.4675	-0.91%
1996-05-22	0	1.100	1.080	1.130	1.090	1.100	130,500	143,225	1.0975	4.510	4.428	4.633	4.469	4.510	31,832	4.4994	-0.90%
1996-05-21	0	1.110	1.100	1.120	1.110	1.120	20,000	22,220	1.1110	4.551	4.510	4.592	4.551	4.592	4,878	4.5547	1.83%
1996-05-20	0	1.090	1.090	1.120	1.080	1.090	26,000	28,180	1.0838	4.469	4.469	4.592	4.428	4.469	6,342	4.4434	0.00%
1996-05-17	0	1.090	1.080	1.090	1.090	1.090	370,000	403,300	1.0900	4.469	4.428	4.469	4.469	4.469	90,251	4.4687	0.00%
1996-05-16	0	1.090	1.090	1.100	1.080	1.090	200,000	217,400	1.0870	4.469	4.469	4.510	4.428	4.469	48,784	4.4564	0.00%
1996-05-15	0	1.090	1.080	1.100	1.080	1.100	120,000	131,300	1.0942	4.469	4.428	4.510	4.428	4.510	29,271	4.4857	-0.91%
1996-05-14	0	1.100	1.080	1.100	1.080	1.100	20,000	21,800	1.0900	4.510	4.428	4.510	4.428	4.510	4,878	4.4687	0.00%
1996-05-13	0	1.100	1.080	1.100	1.100	1.100	70,000	77,000	1.1000	4.510	4.428	4.510	4.510	4.510	17,074	4.5097	0.00%
1996-05-10	0	1.100	1.100	1.130	1.100	1.130	26,000	29,080	1.1185	4.510	4.510	4.633	4.510	4.633	6,342	4.5853	-0.90%
1996-05-09	0	1.110	1.110	1.120	1.100	1.110	24,288	26,742	1.1010	4.551	4.551	4.592	4.510	4.551	5,924	4.5139	0.91%
1996-05-08	0	1.100	1.080	1.120	1.100	1.100	255,000	280,500	1.1000	4.510	4.428	4.592	4.510	4.510	62,200	4.5097	-1.79%
1996-05-07	0	1.120	1.080	1.120	1.120	1.120	120,000	134,400	1.1200	4.592	4.428	4.592	4.592	4.592	29,271	4.5916	-0.88%
1996-05-06	0	1.130	-	1.130	1.110	1.130	153,500	171,320	1.1161	4.633	-	4.633	4.551	4.633	37,442	4.5756	0.00%
1996-05-03	0	1.130	1.130	1.140	1.130	1.130	250,000	282,500	1.1300	4.633	4.633	4.674	4.633	4.633	60,980	4.6326	-0.88%
1996-05-02	0	1.140	1.130	1.140	1.130	1.140	705,000	796,850	1.1303	4.674	4.633	4.674	4.633	4.674	171,964	4.6338	0.88%
1996-05-01	0	1.130	1.120	1.140	1.090	1.130	1,265,000	1,409,900	1.1145	4.633	4.592	4.674	4.469	4.633	308,560	4.5693	3.67%
1996-04-30	0	1.090	1.080	1.090	1.090	1.130	170,625	188,144	1.1027	4.469	4.428	4.469	4.469	4.633	41,619	4.5206	-4.39%
1996-04-29	0	1.140	-	1.140	1.140	1.140	20,000	22,800	1.1400	4.674	-	4.674	4.674	4.674	4,878	4.6736	0.00%
1996-04-26	0	1.140	1.130	1.140	1.120	1.140	292,000	331,680	1.1359	4.674	4.633	4.674	4.592	4.674	71,225	4.6568	0.88%
1996-04-25	0	1.130	-	1.130	1.130	1.130	111,000	127,470	1.1484	4.633	-	4.633	4.633	4.633	27,075	4.7080	-2.59%
1996-04-24	0	1.160	1.150	1.160	1.160	1.160	400,000	464,000	1.1600	4.756	4.715	4.756	4.756	4.756	97,568	4.7556	0.00%
1996-04-23	0	1.160	1.150	1.160	1.140	1.160	288,000	337,400	1.1715	4.756	4.715	4.756	4.674	4.756	70,249	4.8029	0.00%
1996-04-22	0	1.160	1.160	1.170	1.160	1.210	1,110,625	1,314,940	1.1840	4.756	4.756	4.797	4.756	4.961	270,905	4.8539	2.65%
1996-04-19	0	1.130	1.130	1.170	1.130	1.190	395,000	452,850	1.1465	4.633	4.633	4.797	4.633	4.879	96,349	4.7001	-5.83%
1996-04-18	0	1.200	1.170	1.200	1.170	1.200	70,000	82,600	1.1800	4.920	4.797	4.920	4.797	4.920	17,074	4.8376	0.00%
1996-04-17	0	1.200	1.170	1.200	1.200	1.200	25,000	30,150	1.2060	4.920	4.797	4.920	4.920	4.920	6,098	4.9442	0.00%
1996-04-16	0	1.200	1.180	1.200	1.180	1.200	460,000	545,700	1.1863	4.920	4.838	4.920	4.838	4.920	112,204	4.8635	-0.83%
1996-04-15	0	1.210	1.200	1.210	1.200	1.210	50,000	60,350	1.2070	4.961	4.920	4.961	4.920	4.961	12,196	4.9483	0.00%
1996-04-12	0	1.210	1.200	1.210	1.190	1.210	165,000	198,080	1.2005	4.961	4.920	4.961	4.879	4.961	40,247	4.9216	-1.63%
1996-04-11	0	1.230	1.220	1.230	1.220	1.230	230,000	282,100	1.2265	5.043	5.002	5.043	5.002	5.043	56,102	5.0284	0.00%
1996-04-10	0	1.230	1.230	1.240	1.220	1.250	461,253	570,516	1.2369	5.043	5.043	5.084	5.002	5.125	112,509	5.0708	0.00%
1996-04-09	0	1.230	1.230	1.250	1.230	1.260	210,000	262,600	1.2505	5.043	5.043	5.125	5.043	5.166	51,223	5.1266	-0.81%
1996-04-03	0	1.240	1.230	1.240	1.240	1.250	540,000	671,800	1.2441	5.084	5.043	5.084	5.084	5.125	131,717	5.1003	-0.80%
1996-04-02	0	1.250	1.240	1.260	1.200	1.250	2,450,000	3,030,750	1.2370	5.125	5.084	5.166	4.920	5.125	597,607	5.0715	3.31%
1996-04-01	0	1.210	1.210	1.220	1.200	1.260	2,391,000	2,931,100	1.2259	4.961	4.961	5.002	4.920	5.166	583,216	5.0258	0.83%
1996-03-29	0	1.200	1.190	1.200	1.190	1.220	3,360,500	4,054,375	1.2065	4.920	4.879	4.920	4.879	5.002	819,697	4.9462	-1.64%
1996-03-28	0	1.220	1.220	1.230	1.180	1.240	7,141,164	8,446,754	1.1828	5.002	5.002	5.043	4.838	5.084	1,741,881	4.8492	6.09%
1996-03-27	0	1.150	1.150	1.160	1.110	1.160	290,000	330,360	1.1392	4.715	4.715	4.756	4.551	4.756	70,737	4.6702	4.55%
1996-03-26	0	1.100	1.100	1.130	1.070	1.130	376,000	414,480	1.1023	4.510	4.510	4.633	4.387	4.633	91,714	4.5192	2.80%
1996-03-25	0	1.070	1.040	1.080	1.060	1.070	176,000	187,660	1.0663	4.387	4.264	4.428	4.346	4.387	42,930	4.3713	0.94%
1996-03-22	0	1.060	1.040	1.060	1.040	1.060	150,000	157,900	1.0527	4.346	4.264	4.346	4.264	4.346	36,588	4.3156	0.95%
1996-03-21	0	1.050	1.030	1.050	1.050	1.050	20,000	21,000	1.0500	4.305	4.223	4.305	4.305	4.305	4,878	4.3047	2.94%
1996-03-20	0	1.020	1.020	1.050	1.020	1.020	190,625	194,425	1.0199	4.182	4.182	4.305	4.182	4.182	46,497	4.1814	-1.92%
1996-03-19	0	1.040	1.030	1.050	1.030	1.050	161,260	168,095	1.0424	4.264	4.223	4.305	4.223	4.305	39,335	4.2734	1.96%
1996-03-18	0	1.020	0.990	1.030	1.000	1.020	53,000	53,600	1.0113	4.182	4.059	4.223	4.100	4.182	12,928	4.1461	-0.97%
1996-03-15	0	1.030	1.000	1.030	1.010	1.030	50,000	50,900	1.0180	4.223	4.100	4.223	4.141	4.223	12,196	4.1735	7.29%
1996-03-14	0	0.960	0.960	1.040	0.960	1.000	337,750	329,710	0.9762	3.936	3.936	4.264	3.936	4.100	82,384	4.0021	-1.03%
1996-03-13	0	0.970	0.960	1.020	0.970	0.990	420,000	411,000	0.9786	3.977	3.936	4.182	3.977	4.059	102,447	4.0118	-5.83%
1996-03-12	0	1.030	1.010	1.030	1.010	1.070	1,159,000	1,200,090	1.0355	4.223	4.141	4.223	4.141	4.387	282,705	4.2450	-1.90%
1996-03-11	0	1.050	-	1.050	1.050	1.100	75,000	81,000	1.0800	4.305	-	4.305	4.305	4.510	18,294	4.4277	-4.55%
1996-03-08	0	1.100	1.100	1.130	1.100	1.110	258,749	287,064	1.1094	4.510	4.510	4.633	4.510	4.551	63,114	4.5483	-1.79%
1996-03-07	0	1.120	1.110	1.120	1.130	1.140	230,000	260,900	1.1343	4.592	4.551	4.592	4.633	4.674	56,102	4.6505	-3.45%
1996-03-06	0	1.160	1.160	1.170	1.150	1.190	1,195,125	1,396,628	1.1686	4.756	4.756	4.797	4.715	4.879	291,516	4.7909	0.00%
1996-03-05	0	1.160	1.160	1.170	1.100	1.170	829,000	939,970	1.1339	4.756	4.756	4.797	4.510	4.797	202,211	4.6485	6.42%
1996-03-04	0	1.090	1.090	1.100	1.090	1.120	1,929,000	2,095,010	1.0861	4.469	4.469	4.510	4.469	4.592	470,524	4.4525	0.93%
1996-03-01	0	1.080	1.080	1.090	1.070	1.090	1,266,750	1,368,770	1.0805	4.428	4.428	4.469	4.387	4.469	308,987	4.4299	0.00%
1996-02-29	0	1.080	1.070	1.080	1.070	1.090	331,750	358,633	1.0810	4.428	4.387	4.428	4.387	4.469	80,921	4.4319	-0.92%
1996-02-28	0	1.090	1.080	1.090	1.090	1.090	330,000	359,700	1.0900	4.469	4.428	4.469	4.469	4.469	80,494	4.4687	-0.91%
1996-02-27	0	1.100	1.090	1.100	1.100	1.100	628,000	689,800	1.0984	4.510	4.469	4.510	4.510	4.510	153,183	4.5031	0.00%
1996-02-26	0	1.100	1.090	1.100	1.090	1.100	310,000	340,400	1.0981	4.510	4.469	4.510	4.469	4.510	75,616	4.5017	-0.90%
1996-02-23	0	1.110	1.100	1.120	1.110	1.130	460,042	513,885	1.1170	4.551	4.510	4.592	4.551	4.633	112,214	4.5795	-0.89%
1996-02-22	0	1.120	1.110	1.130	1.120	1.130	340,000	381,300	1.1215	4.592	4.551	4.633	4.592	4.633	82,933	4.5977	-2.61%
1996-02-16	0	1.150	1.140	1.150	1.130	1.150	170,000	194,700	1.1453	4.715	4.674	4.715	4.633	4.715	41,467	4.6953	0.88%
1996-02-15	0	1.140	1.140	1.150	1.110	1.140	240,000	269,700	1.1238	4.674	4.674	4.715	4.551	4.674	58,541	4.6070	1.79%
1996-02-14	0	1.120	1.120	1.130	1.100	1.120	543,000	602,260	1.1091	4.592	4.592	4.633	4.510	4.592	132,449	4.5471	1.82%
1996-02-13	0	1.100	1.090	1.110	1.100	1.120	356,502	396,122	1.1111	4.510	4.469	4.551	4.510	4.592	86,958	4.5553	-1.79%
1996-02-12	0	1.120	1.110	1.120	1.110	1.140	560,000	627,100	1.1198	4.592	4.551	4.592	4.551	4.674	136,596	4.5909	-1.75%
1996-02-09	0	1.140	1.130	1.140	1.140	1.150	810,000	923,900	1.1406	4.674	4.633	4.674	4.674	4.715	197,576	4.6762	-0.87%
1996-02-08	0	1.150	1.140	1.170	1.150	1.200	351,000	410,200	1.1687	4.715	4.674	4.797	4.715	4.920	85,616	4.7911	-2.54%
1996-02-07	0	1.180	1.180	1.200	1.170	1.180	213,000	250,640	1.1767	4.838	4.838	4.920	4.797	4.838	51,955	4.8242	0.00%
1996-02-06	0	1.180	1.180	1.190	1.170	1.180	277,000	325,860	1.1764	4.838	4.838	4.879	4.797	4.838	67,566	4.8228	0.00%
1996-02-05	0	1.180	1.180	1.200	1.170	1.180	222,000	261,390	1.1774	4.838	4.838	4.920	4.797	4.838	54,151	4.8271	-1.67%
1996-02-02	0	1.200	1.200	1.210	1.200	1.230	1,815,000	2,196,950	1.2104	4.920	4.920	4.961	4.920	5.043	442,717	4.9624	1.69%
1996-02-01	0	1.180	1.170	1.190	1.160	1.180	352,500	414,783	1.1767	4.838	4.797	4.879	4.756	4.838	85,982	4.8241	1.72%
1996-01-31	0	1.160	1.150	1.170	1.160	1.180	157,000	183,090	1.1662	4.756	4.715	4.797	4.756	4.838	38,296	4.7810	0.87%
1996-01-30	0	1.150	1.150	1.180	1.140	1.150	1,167,000	1,341,550	1.1496	4.715	4.715	4.838	4.674	4.715	284,656	4.7129	0.00%
1996-01-29	0	1.150	1.150	1.180	1.150	1.190	479,000	555,930	1.1606	4.715	4.715	4.838	4.715	4.879	116,838	4.7581	0.88%
1996-01-26	0	1.140	1.140	1.150	1.140	1.150	750,000	857,200	1.1429	4.674	4.674	4.715	4.674	4.715	182,941	4.6857	0.00%
1996-01-25	0	1.140	1.100	1.140	1.120	1.150	190,500	215,340	1.1304	4.674	4.510	4.674	4.592	4.715	46,467	4.6343	0.00%
1996-01-24	0	1.140	1.130	1.150	1.130	1.180	516,375	595,483	1.1532	4.674	4.633	4.715	4.633	4.838	125,955	4.7278	-3.39%
1996-01-23	0	1.180	1.180	1.190	1.150	1.200	716,000	851,550	1.1893	4.838	4.838	4.879	4.715	4.920	174,648	4.8758	0.00%
1996-01-22	0	1.180	1.150	1.180	1.160	1.190	770,000	906,400	1.1771	4.838	4.715	4.838	4.756	4.879	187,819	4.8259	-0.84%
1996-01-19	0	1.190	1.170	1.190	1.130	1.220	3,051,000	3,602,140	1.1806	4.879	4.797	4.879	4.633	5.002	744,204	4.8403	-2.46%
1996-01-18	0	1.220	1.200	1.220	1.110	1.220	6,063,000	7,199,945	1.1875	5.002	4.920	5.002	4.551	5.002	1,478,894	4.8685	10.91%
1996-01-17	0	1.100	1.100	1.110	1.060	1.120	4,713,500	5,117,535	1.0857	4.510	4.510	4.551	4.346	4.592	1,149,723	4.4511	3.77%
1996-01-16	0	1.060	1.040	1.060	1.030	1.060	3,137,000	3,287,070	1.0478	4.346	4.264	4.346	4.223	4.346	765,181	4.2958	2.91%
1996-01-15	0	1.030	1.020	1.030	1.010	1.060	1,998,000	2,068,710	1.0354	4.223	4.182	4.223	4.141	4.346	487,355	4.2448	0.98%
1996-01-12	0	1.020	1.000	1.030	1.020	1.050	230,000	236,800	1.0296	4.182	4.100	4.223	4.182	4.305	56,102	4.2209	-0.97%
1996-01-11	0	1.030	1.030	1.040	1.020	1.040	551,250	567,773	1.0300	4.223	4.223	4.264	4.182	4.264	134,462	4.2226	-0.96%
1996-01-10	0	1.040	1.040	1.050	1.040	1.060	2,200,409	2,312,902	1.0511	4.264	4.264	4.305	4.264	4.346	536,726	4.3093	-1.89%
1996-01-09	0	1.060	1.060	1.070	1.050	1.060	914,000	967,150	1.0582	4.346	4.346	4.387	4.305	4.346	222,944	4.3381	0.00%
1996-01-08	0	1.060	1.050	1.060	1.050	1.060	1,427,750	1,505,793	1.0547	4.346	4.305	4.346	4.305	4.346	348,259	4.3238	0.95%
1996-01-05	0	1.050	1.050	1.090	1.010	1.050	1,302,500	1,365,115	1.0481	4.305	4.305	4.469	4.141	4.305	317,707	4.2968	3.96%
1996-01-04	0	1.010	1.010	1.020	0.980	1.010	40,500	40,195	0.9925	4.141	4.141	4.182	4.018	4.141	9,879	4.0688	5.21%
1996-01-03	0	0.960	0.960	-	0.960	0.960	120,000	115,200	0.9600	3.936	3.936	-	3.936	3.936	29,271	3.9357	0.00%
1996-01-02	0	0.960	0.940	-	-	-	880,000	844,800	0.9600	3.936	3.854	-	-	-	214,651	3.9357	0.00%
1995-12-29	0	0.960	0.940	0.960	-	-	0	0	-	3.936	3.854	3.936	-	-	0	-	0.00%
1995-12-28	0	0.960	0.960	0.970	0.960	1.000	257,500	249,370	0.9684	3.936	3.936	3.977	3.936	4.100	62,810	3.9702	0.00%
1995-12-27	0	0.960	0.950	-	0.950	0.960	110,000	105,500	0.9591	3.936	3.895	-	3.895	3.936	26,831	3.9320	1.05%
1995-12-22	0	0.950	0.940	0.960	-	-	0	0	-	3.895	3.854	3.936	-	-	0	-	0.00%
1995-12-21	0	0.950	0.950	0.960	0.950	0.950	1,311,625	1,246,044	0.9500	3.895	3.895	3.936	3.895	3.895	319,933	3.8947	0.00%
1995-12-20	0	0.950	0.950	0.960	0.950	0.960	1,918,000	1,841,030	0.9599	3.895	3.895	3.936	3.895	3.936	467,841	3.9352	-2.06%
1995-12-19	0	0.970	0.960	0.980	0.940	0.970	203,250	195,890	0.9638	3.977	3.936	4.018	3.854	3.977	49,577	3.9512	1.04%
1995-12-18	0	0.960	0.950	0.970	-	-	0	0	-	3.936	3.895	3.977	-	-	0	-	0.00%
1995-12-15	0	0.960	0.960	0.980	0.960	0.970	55,000	53,100	0.9655	3.936	3.936	4.018	3.936	3.977	13,416	3.9581	-2.04%
1995-12-14	0	0.980	0.970	0.990	0.980	0.980	128,000	124,440	0.9722	4.018	3.977	4.059	4.018	4.018	31,222	3.9857	0.00%
1995-12-13	0	0.980	0.980	1.000	0.980	0.980	100,000	98,000	0.9800	4.018	4.018	4.100	4.018	4.018	24,392	4.0177	-2.00%
1995-12-12	0	1.000	1.000	-	1.000	1.000	172,750	168,183	0.9736	4.100	4.100	-	4.100	4.100	42,137	3.9913	3.09%
1995-12-11	0	0.970	0.970	-	0.970	0.970	125,000	121,250	0.9700	3.977	3.977	-	3.977	3.977	30,490	3.9767	0.00%
1995-12-08	0	0.970	0.970	0.980	0.970	0.980	190,000	185,300	0.9753	3.977	3.977	4.018	3.977	4.018	46,345	3.9983	-1.02%
1995-12-07	0	0.980	0.980	1.010	0.980	1.000	150,000	148,500	0.9900	4.018	4.018	4.141	4.018	4.100	36,588	4.0587	-4.85%
1995-12-06	0	1.030	1.000	1.030	1.030	1.030	135,000	139,050	1.0300	4.223	4.100	4.223	4.223	4.223	32,929	4.2227	0.98%
1995-12-05	0	1.020	1.010	1.020	1.000	1.020	355,000	358,790	1.0107	4.182	4.141	4.182	4.100	4.182	86,592	4.1435	3.03%
1995-12-04	0	0.990	0.990	1.010	0.970	1.000	230,000	228,000	0.9913	4.059	4.059	4.141	3.977	4.100	56,102	4.0640	3.13%
1995-12-01	0	0.960	0.950	0.990	0.940	0.960	350,000	334,000	0.9543	3.936	3.895	4.059	3.854	3.936	85,372	3.9123	4.35%
1995-11-30	0	0.920	0.920	0.940	0.920	0.920	21,125	19,428	0.9197	3.772	3.772	3.854	3.772	3.772	5,153	3.7704	1.10%
1995-11-29	0	0.910	0.910	0.930	0.900	0.940	230,000	211,660	0.9203	3.731	3.731	3.813	3.690	3.854	56,102	3.7728	-3.19%
1995-11-28	0	0.940	0.930	0.940	0.920	0.950	700,000	655,690	0.9367	3.854	3.813	3.854	3.772	3.895	170,745	3.8402	2.17%
1995-11-27	0	0.920	0.920	0.930	-	-	0	0	-	3.772	3.772	3.813	-	-	0	-	0.00%
1995-11-24	0	0.920	0.920	0.940	0.890	0.910	253,000	229,830	0.9084	3.772	3.772	3.854	3.649	3.731	61,712	3.7242	2.22%
1995-11-23	0	0.900	0.900	0.910	0.900	0.910	230,000	207,500	0.9022	3.690	3.690	3.731	3.690	3.731	56,102	3.6986	0.00%
1995-11-22	0	0.900	0.900	0.920	0.890	0.910	610,000	548,500	0.8992	3.690	3.690	3.772	3.649	3.731	148,792	3.6864	-1.10%
1995-11-21	0	0.910	0.910	0.920	0.910	0.920	277,000	252,528	0.9117	3.731	3.731	3.772	3.731	3.772	67,566	3.7375	-2.15%
1995-11-20	0	0.930	0.900	0.940	0.900	0.950	260,000	236,900	0.9112	3.813	3.690	3.854	3.690	3.895	63,420	3.7354	0.00%
1995-11-17	0	0.930	0.900	0.930	0.930	0.930	50,253	46,723	0.9298	3.813	3.690	3.813	3.813	3.813	12,258	3.8117	0.00%
1995-11-16	0	0.930	0.930	0.950	0.900	0.930	80,000	73,800	0.9225	3.813	3.813	3.895	3.690	3.813	19,514	3.7820	-1.06%
1995-11-15	0	0.940	0.930	0.940	0.940	0.950	98,000	92,180	0.9406	3.854	3.813	3.854	3.854	3.895	23,904	3.8562	-1.05%
1995-11-14	0	0.950	0.930	0.960	0.950	0.960	587,000	560,100	0.9542	3.895	3.813	3.936	3.895	3.936	143,182	3.9118	-3.06%
1995-11-13	0	0.980	0.960	0.980	0.970	0.980	44,000	43,080	0.9791	4.018	3.936	4.018	3.977	4.018	10,733	4.0140	0.00%
1995-11-10	0	0.980	0.980	0.990	0.970	0.980	59,000	57,690	0.9778	4.018	4.018	4.059	3.977	4.018	14,391	4.0087	1.03%
1995-11-09	0	0.970	0.970	0.990	0.970	0.970	328,750	318,843	0.9699	3.977	3.977	4.059	3.977	3.977	80,189	3.9761	-2.02%
1995-11-08	0	0.990	0.980	1.000	0.970	0.990	214,000	210,580	0.9840	4.059	4.018	4.100	3.977	4.059	52,199	4.0342	-1.00%
1995-11-07	0	1.000	0.980	1.000	1.000	1.000	106,000	106,000	1.0000	4.100	4.018	4.100	4.100	4.100	25,856	4.0997	0.00%
1995-11-06	0	1.000	1.000	1.010	0.980	1.010	139,500	139,385	0.9992	4.100	4.100	4.141	4.018	4.141	34,027	4.0963	-0.99%
1995-11-03	0	1.010	1.000	1.010	1.000	1.010	81,000	81,700	1.0086	4.141	4.100	4.141	4.100	4.141	19,758	4.1351	-1.94%
1995-11-02	0	1.030	1.020	1.030	1.030	1.030	20,000	20,600	1.0300	4.223	4.182	4.223	4.223	4.223	4,878	4.2227	-0.96%
1995-10-31	0	1.040	1.030	1.040	1.020	1.040	73,750	75,888	1.0290	4.264	4.223	4.264	4.182	4.264	17,989	4.2185	0.97%
1995-10-30	0	1.030	1.010	1.030	1.010	1.030	140,000	143,400	1.0243	4.223	4.141	4.223	4.141	4.223	34,149	4.1992	-0.96%
1995-10-27	0	1.040	1.030	1.040	1.030	1.040	640,000	659,400	1.0303	4.264	4.223	4.264	4.223	4.264	156,110	4.2240	-1.89%
1995-10-26	0	1.060	1.040	1.060	1.020	1.060	2,725,000	2,833,950	1.0400	4.346	4.264	4.346	4.182	4.346	664,685	4.2636	-2.75%
1995-10-25	0	1.090	1.080	1.090	1.080	1.090	153,000	165,540	1.0820	4.469	4.428	4.469	4.428	4.469	37,320	4.4357	0.93%
1995-10-24	0	1.080	1.080	1.090	1.080	1.080	330,000	356,400	1.0800	4.428	4.428	4.469	4.428	4.428	80,494	4.4277	0.00%
1995-10-23	0	1.080	1.060	1.090	1.080	1.090	66,000	71,480	1.0830	4.428	4.346	4.469	4.428	4.469	16,099	4.4401	0.00%
1995-10-20	0	1.080	1.080	1.100	1.080	1.090	30,000	32,690	1.0897	4.428	4.428	4.510	4.428	4.469	7,318	4.4673	-0.92%
1995-10-19	0	1.090	1.080	1.090	1.090	1.090	300,000	327,000	1.0900	4.469	4.428	4.469	4.469	4.469	73,176	4.4687	0.00%
1995-10-18	0	1.090	1.090	1.100	1.090	1.090	280,000	305,130	1.0898	4.469	4.469	4.510	4.469	4.469	68,298	4.4676	0.00%
1995-10-17	0	1.090	1.090	1.100	1.080	1.100	273,000	295,240	1.0815	4.469	4.469	4.510	4.428	4.510	66,590	4.4337	1.87%
1995-10-16	0	1.070	1.070	1.100	1.070	1.100	201,000	219,170	1.0904	4.387	4.387	4.510	4.387	4.510	49,028	4.4703	-1.83%
1995-10-13	0	1.090	1.090	1.100	1.090	1.100	304,500	332,625	1.0924	4.469	4.469	4.510	4.469	4.510	74,274	4.4783	-0.91%
1995-10-12	0	1.100	1.090	1.100	1.090	1.100	214,875	234,261	1.0902	4.510	4.469	4.510	4.469	4.510	52,413	4.4696	0.00%
1995-10-11	0	1.100	1.080	1.100	1.100	1.100	34,000	37,400	1.1000	4.510	4.428	4.510	4.510	4.510	8,293	4.5097	-0.90%
1995-10-10	0	1.110	1.080	1.110	1.100	1.110	732,938	811,565	1.1073	4.551	4.428	4.551	4.510	4.551	178,779	4.5395	0.00%
1995-10-09	0	1.110	1.110	1.120	1.110	1.120	560,000	621,700	1.1102	4.551	4.551	4.592	4.551	4.592	136,596	4.5514	-0.89%
1995-10-06	0	1.120	1.120	1.130	1.120	1.120	200,000	224,000	1.1200	4.592	4.592	4.633	4.592	4.592	48,784	4.5916	0.90%
1995-10-05	0	1.110	1.110	1.120	1.100	1.110	417,000	460,770	1.1050	4.551	4.551	4.592	4.510	4.551	101,715	4.5300	0.91%
1995-10-04	0	1.100	1.100	1.120	1.080	1.100	175,000	191,900	1.0966	4.510	4.510	4.592	4.428	4.510	42,686	4.4956	1.85%
1995-10-03	0	1.080	1.080	1.090	1.080	1.080	138,000	149,040	1.0800	4.428	4.428	4.469	4.428	4.428	33,661	4.4277	0.93%
1995-10-02	0	1.070	1.070	1.080	1.070	1.090	92,000	99,540	1.0820	4.387	4.387	4.428	4.387	4.469	22,441	4.4357	-1.83%
1995-09-29	0	1.090	1.080	1.100	1.070	1.090	2,350,125	2,515,628	1.0704	4.469	4.428	4.510	4.387	4.469	573,245	4.3884	0.00%
1995-09-28	0	1.090	1.070	1.090	1.080	1.100	928,000	1,002,840	1.0806	4.469	4.387	4.469	4.428	4.510	226,359	4.4303	0.93%
1995-09-27	0	1.080	1.080	1.110	1.080	1.080	40,000	43,200	1.0800	4.428	4.428	4.551	4.428	4.428	9,757	4.4277	-2.70%
1995-09-26	0	1.110	1.080	1.120	1.110	1.110	45,000	49,700	1.1044	4.551	4.428	4.592	4.551	4.551	10,976	4.5279	0.91%
1995-09-25	0	1.100	1.080	1.110	1.100	1.110	260,250	286,363	1.1003	4.510	4.428	4.551	4.510	4.551	63,480	4.5110	-1.79%
1995-09-22	0	1.120	1.110	1.120	1.100	1.120	2,212,300	2,454,338	1.1094	4.592	4.551	4.592	4.510	4.592	539,627	4.5482	3.70%
1995-09-21	0	1.080	1.080	1.090	1.080	1.120	440,000	482,100	1.0957	4.428	4.428	4.469	4.428	4.592	107,325	4.4919	-3.57%
1995-09-20	0	1.120	1.120	1.130	1.100	1.140	960,000	1,077,160	1.1220	4.592	4.592	4.633	4.510	4.674	234,164	4.6000	2.75%
1995-09-19	0	1.090	1.080	1.110	1.090	1.110	466,000	509,840	1.0941	4.469	4.428	4.551	4.469	4.551	113,667	4.4854	-4.39%
1995-09-18	0	1.140	1.120	1.140	1.130	1.150	2,097,000	2,387,680	1.1386	4.674	4.592	4.674	4.633	4.715	511,503	4.6680	0.00%
1995-09-15	0	1.140	1.130	1.150	1.130	1.150	1,755,000	1,995,065	1.1368	4.674	4.633	4.715	4.633	4.715	428,082	4.6605	0.88%
1995-09-14	0	1.130	1.120	1.170	1.130	1.180	1,852,000	2,121,400	1.1455	4.633	4.592	4.797	4.633	4.838	451,742	4.6960	0.00%
1995-09-13	0	1.130	1.120	1.140	1.120	1.150	4,090,000	4,629,800	1.1320	4.633	4.592	4.674	4.592	4.715	997,638	4.6408	-3.42%
1995-09-12	0	1.170	-	1.170	1.150	1.170	320,250	371,155	1.1590	4.797	-	4.797	4.715	4.797	78,116	4.7513	0.86%
1995-09-11	0	1.160	1.130	1.170	1.120	1.170	785,000	895,300	1.1405	4.756	4.633	4.797	4.592	4.797	191,478	4.6757	5.45%
1995-09-08	0	1.100	1.090	1.120	1.100	1.110	40,000	44,100	1.1025	4.510	4.469	4.592	4.510	4.551	9,757	4.5199	0.00%
1995-09-07	0	1.100	1.090	1.130	1.090	1.120	1,709,000	1,880,200	1.1002	4.510	4.469	4.633	4.469	4.592	416,861	4.5104	0.92%
1995-09-06	0	1.090	1.090	1.130	1.090	1.140	1,260,375	1,399,605	1.1105	4.469	4.469	4.633	4.469	4.674	307,432	4.5526	-3.54%
1995-09-05	0	1.130	1.110	1.130	1.120	1.150	935,000	1,057,100	1.1306	4.633	4.551	4.633	4.592	4.715	228,066	4.6351	-1.74%
1995-09-04	0	1.150	1.140	1.160	1.140	1.150	760,000	873,200	1.1489	4.715	4.674	4.756	4.674	4.715	185,380	4.7103	0.00%
1995-09-01	0	1.150	1.150	1.170	1.140	1.150	3,040,000	3,468,680	1.1410	4.715	4.715	4.797	4.674	4.715	741,521	4.6778	0.88%
1995-08-31	0	1.140	1.130	1.180	1.130	1.180	1,040,500	1,194,990	1.1485	4.674	4.633	4.838	4.633	4.838	253,800	4.7084	-4.20%
1995-08-30	0	1.190	1.180	1.190	1.190	1.200	240,250	286,598	1.1929	4.879	4.838	4.879	4.879	4.920	58,602	4.8906	-0.83%
1995-08-29	0	1.200	1.200	1.220	1.200	1.220	270,000	325,900	1.2070	4.920	4.920	5.002	4.920	5.002	65,859	4.9485	-3.23%
1995-08-25	0	1.240	1.210	1.240	1.200	1.240	722,502	881,507	1.2201	5.084	4.961	5.084	4.920	5.084	176,234	5.0019	0.81%
1995-08-24	0	1.230	1.220	1.240	1.230	1.250	310,519	384,518	1.2383	5.043	5.002	5.084	5.043	5.125	75,742	5.0767	-1.60%
1995-08-23	0	1.250	1.240	1.250	1.220	1.250	1,597,500	1,986,885	1.2437	5.125	5.084	5.125	5.002	5.125	389,664	5.0990	2.46%
1995-08-22	0	1.220	1.210	1.220	1.190	1.230	544,625	661,019	1.2137	5.002	4.961	5.002	4.879	5.043	132,846	4.9758	2.52%
1995-08-21	0	1.190	1.180	1.190	1.190	1.200	240,000	286,800	1.1950	4.879	4.838	4.879	4.879	4.920	58,541	4.8991	-1.65%
1995-08-18	0	1.210	1.200	1.210	1.210	1.210	44,000	53,240	1.2100	4.961	4.920	4.961	4.961	4.961	10,733	4.9606	0.00%
1995-08-17	0	1.210	1.210	1.230	1.210	1.210	1,340,000	1,621,400	1.2100	4.961	4.961	5.043	4.961	4.961	326,854	4.9606	-0.82%
1995-08-16	0	1.220	1.220	1.230	1.220	1.230	260,500	319,885	1.2280	5.002	5.002	5.043	5.002	5.043	63,541	5.0343	0.83%
1995-08-15	0	1.210	1.210	1.220	1.210	1.210	434,625	525,874	1.2099	4.961	4.961	5.002	4.961	4.961	106,014	4.9604	0.00%
1995-08-14	0	1.210	1.210	1.220	1.210	1.230	477,250	578,948	1.2131	4.961	4.961	5.002	4.961	5.043	116,411	4.9733	-0.82%
1995-08-11	0	1.220	1.210	1.240	1.200	1.220	386,000	466,660	1.2090	5.002	4.961	5.084	4.920	5.002	94,154	4.9564	-1.61%
1995-08-10	0	1.240	1.240	1.250	1.230	1.260	504,000	625,940	1.2419	5.084	5.084	5.125	5.043	5.166	122,936	5.0916	-0.80%
1995-08-09	0	1.250	1.240	1.250	1.230	1.260	1,481,000	1,838,560	1.2414	5.125	5.084	5.125	5.043	5.166	361,247	5.0895	0.81%
1995-08-08	0	1.240	1.230	1.260	1.240	1.280	1,227,000	1,547,570	1.2613	5.084	5.043	5.166	5.084	5.248	299,291	5.1708	-3.12%
1995-08-07	0	1.280	1.270	1.290	1.270	1.300	1,050,000	1,344,900	1.2809	5.248	5.207	5.289	5.207	5.330	256,117	5.2511	-1.54%
1995-08-04	0	1.300	1.300	1.310	1.300	1.320	1,220,000	1,594,700	1.3071	5.330	5.330	5.371	5.330	5.412	297,584	5.3588	0.78%
1995-08-03	0	1.290	1.280	1.290	1.290	1.330	1,957,000	2,557,930	1.3071	5.289	5.248	5.289	5.289	5.453	477,354	5.3586	0.00%
1995-08-02	0	1.290	1.290	1.300	1.290	1.350	5,191,750	6,782,173	1.3063	5.289	5.289	5.330	5.289	5.535	1,266,378	5.3556	-3.73%
1995-08-01	0	1.340	1.340	1.360	1.340	1.370	4,015,000	5,413,000	1.3482	5.494	5.494	5.576	5.494	5.617	979,344	5.5272	-1.47%
1995-07-31	0	1.360	1.360	1.370	1.360	1.380	1,914,750	2,626,693	1.3718	5.576	5.576	5.617	5.576	5.658	467,048	5.6240	-2.86%
1995-07-28	0	1.400	1.400	1.410	1.340	1.410	21,552,000	29,524,260	1.3699	5.740	5.740	5.781	5.494	5.781	5,256,990	5.6162	5.26%
1995-07-27	0	1.330	1.320	1.340	1.310	1.350	5,024,000	6,682,230	1.3301	5.453	5.412	5.494	5.371	5.535	1,225,460	5.4528	-0.75%
1995-07-26	0	1.340	1.330	1.350	1.260	1.360	11,096,375	14,553,922	1.3116	5.494	5.453	5.535	5.166	5.576	2,706,641	5.3771	6.35%
1995-07-25	0	1.260	1.260	1.270	1.250	1.270	279,000	350,550	1.2565	5.166	5.166	5.207	5.125	5.207	68,054	5.1511	0.80%
1995-07-24	0	1.250	1.250	1.260	1.240	1.260	552,500	691,090	1.2508	5.125	5.125	5.166	5.084	5.166	134,766	5.1281	0.00%
1995-07-21	0	1.250	1.240	1.260	1.230	1.250	100,000	124,000	1.2400	5.125	5.084	5.166	5.043	5.125	24,392	5.0836	0.81%
1995-07-20	0	1.240	1.240	1.250	1.230	1.240	332,000	410,880	1.2376	5.084	5.084	5.125	5.043	5.084	80,982	5.0737	-0.80%
1995-07-19	0	1.250	1.250	1.260	1.240	1.250	760,000	948,200	1.2476	5.125	5.125	5.166	5.084	5.125	185,380	5.1149	-0.79%
1995-07-18	0	1.260	1.260	1.270	1.250	1.270	502,000	633,400	1.2618	5.166	5.166	5.207	5.125	5.207	122,448	5.1728	0.00%
1995-07-17	0	1.260	1.250	1.260	1.250	1.260	303,000	380,970	1.2573	5.166	5.125	5.166	5.125	5.166	73,908	5.1546	0.80%
1995-07-14	0	1.250	1.250	1.270	1.240	1.260	609,875	764,541	1.2536	5.125	5.125	5.207	5.084	5.166	148,761	5.1394	0.81%
1995-07-13	0	1.240	1.230	1.250	1.240	1.290	1,620,500	2,058,580	1.2703	5.084	5.043	5.125	5.084	5.289	395,274	5.2080	0.00%
1995-07-12	0	1.240	1.230	1.240	1.230	1.240	716,000	886,840	1.2386	5.084	5.043	5.084	5.043	5.084	174,648	5.0779	0.81%
1995-07-11	0	1.230	1.220	1.240	1.210	1.230	534,000	653,580	1.2239	5.043	5.002	5.084	4.961	5.043	130,254	5.0177	0.00%
1995-07-10	0	1.230	1.230	1.240	1.230	1.240	1,669,000	2,053,370	1.2303	5.043	5.043	5.084	5.043	5.084	407,105	5.0438	0.00%
1995-07-07	0	1.230	1.230	1.240	1.200	1.230	396,000	482,370	1.2181	5.043	5.043	5.084	4.920	5.043	96,593	4.9939	0.00%
1995-07-06	0	1.230	1.230	1.240	1.230	1.240	317,250	390,353	1.2304	5.043	5.043	5.084	5.043	5.084	77,384	5.0444	-0.81%
1995-07-05	0	1.240	1.230	1.240	1.200	1.240	755,000	932,800	1.2355	5.084	5.043	5.084	4.920	5.084	184,161	5.0651	2.48%
1995-07-04	0	1.210	1.200	1.220	1.190	1.210	185,000	222,580	1.2031	4.961	4.920	5.002	4.879	4.961	45,125	4.9325	0.83%
1995-07-03	0	1.200	1.180	1.200	1.200	1.200	55,000	66,000	1.2000	4.920	4.838	4.920	4.920	4.920	13,416	4.9196	0.00%
1995-06-30	0	1.200	1.190	1.200	1.180	1.200	134,000	158,940	1.1861	4.920	4.879	4.920	4.838	4.920	32,685	4.8627	1.69%
1995-06-29	0	1.180	1.170	1.180	1.150	1.180	252,500	294,845	1.1677	4.838	4.797	4.838	4.715	4.838	61,590	4.7872	0.00%
1995-06-28	0	1.180	1.170	1.180	1.180	1.180	100,000	118,000	1.1800	4.838	4.797	4.838	4.838	4.838	24,392	4.8376	0.00%
1995-06-27	0	1.180	1.160	1.190	1.160	1.180	115,000	134,700	1.1713	4.838	4.756	4.879	4.756	4.838	28,051	4.8020	1.72%
1995-06-26	0	1.160	1.150	1.190	1.140	1.160	703,750	807,248	1.1471	4.756	4.715	4.879	4.674	4.756	171,660	4.7026	0.00%
1995-06-23	0	1.160	1.140	1.180	1.160	1.160	490,000	568,400	1.1600	4.756	4.674	4.838	4.756	4.756	119,521	4.7556	0.00%
1995-06-22	0	1.160	1.150	1.180	1.160	1.180	150,000	174,400	1.1627	4.756	4.715	4.838	4.756	4.838	36,588	4.7666	-0.85%
1995-06-21	0	1.170	1.160	1.180	1.170	1.170	280,000	327,600	1.1700	4.797	4.756	4.838	4.797	4.797	68,298	4.7966	0.00%
1995-06-20	0	1.170	1.150	1.180	1.160	1.170	230,000	268,000	1.1652	4.797	4.715	4.838	4.756	4.797	56,102	4.7770	-1.68%
1995-06-16	0	1.190	1.180	1.190	1.170	1.190	1,389,000	1,647,100	1.1858	4.879	4.838	4.879	4.797	4.879	338,807	4.8615	0.00%
1995-06-15	0	1.190	1.190	1.200	1.180	1.190	2,000,000	2,373,400	1.1867	4.879	4.879	4.920	4.838	4.879	487,842	4.8651	0.00%
1995-06-14	0	1.190	1.190	1.210	1.140	1.190	332,000	385,730	1.1618	4.879	4.879	4.961	4.674	4.879	80,982	4.7632	0.00%
1995-06-13	0	1.190	-	1.190	1.190	1.200	300,000	357,500	1.1917	4.879	-	4.879	4.879	4.920	73,176	4.8855	0.85%
1995-06-12	0	1.220	1.210	1.220	1.210	1.220	1,116,000	1,359,220	1.2179	4.838	4.798	4.838	4.798	4.838	281,444	4.8295	-0.81%
1995-06-09	0	1.230	1.220	1.230	1.220	1.230	2,813,000	3,446,690	1.2253	4.877	4.838	4.877	4.838	4.877	709,410	4.8585	0.82%
1995-06-08	0	1.220	1.220	1.230	1.220	1.230	2,798,000	3,413,860	1.2201	4.838	4.838	4.877	4.838	4.877	705,627	4.8381	-0.81%
1995-06-07	0	1.230	1.220	1.230	1.210	1.230	2,112,500	2,577,775	1.2202	4.877	4.838	4.877	4.798	4.877	532,751	4.8386	0.82%
1995-06-06	0	1.220	1.220	1.230	1.220	1.220	1,852,000	2,259,440	1.2200	4.838	4.838	4.877	4.838	4.838	467,055	4.8376	-0.81%
1995-06-05	0	1.230	1.220	1.240	1.230	1.240	519,000	641,360	1.2358	4.877	4.838	4.917	4.877	4.917	130,886	4.9001	-0.81%
1995-06-01	0	1.240	1.230	1.240	1.230	1.250	314,410	389,513	1.2389	4.917	4.877	4.917	4.877	4.957	79,291	4.9125	1.64%
1995-05-31	0	1.220	1.210	1.240	1.220	1.230	295,000	360,250	1.2212	4.838	4.798	4.917	4.838	4.877	74,396	4.8423	0.83%
1995-05-30	0	1.210	1.200	1.210	1.210	1.210	1,588,500	1,922,040	1.2100	4.798	4.758	4.798	4.798	4.798	400,603	4.7979	0.00%
1995-05-29	0	1.210	1.200	1.210	1.200	1.210	320,000	387,000	1.2094	4.798	4.758	4.798	4.758	4.798	80,701	4.7955	0.00%
1995-05-26	0	1.210	1.210	1.220	1.210	1.220	2,115,000	2,580,050	1.2199	4.798	4.798	4.838	4.798	4.838	533,381	4.8372	-0.82%
1995-05-25	0	1.220	1.220	1.230	1.210	1.220	2,269,000	2,766,190	1.2191	4.838	4.838	4.877	4.798	4.838	572,219	4.8341	0.00%
1995-05-24	0	1.220	1.220	1.230	1.220	1.220	2,090,000	2,549,800	1.2200	4.838	4.838	4.877	4.838	4.838	527,077	4.8376	0.00%
1995-05-23	0	1.220	1.220	1.230	1.220	1.240	2,152,500	2,632,920	1.2232	4.838	4.838	4.877	4.838	4.917	542,838	4.8503	0.83%
1995-05-22	0	1.210	1.210	1.240	1.200	1.230	57,000	69,060	1.2116	4.798	4.798	4.917	4.758	4.877	14,375	4.8042	0.00%
1995-05-19	0	1.210	1.210	1.230	1.200	1.220	1,080,000	1,306,800	1.2100	4.798	4.798	4.877	4.758	4.838	272,365	4.7980	0.00%
1995-05-18	0	1.210	1.210	1.220	1.210	1.220	1,574,750	1,906,903	1.2109	4.798	4.798	4.838	4.798	4.838	397,136	4.8016	-0.82%
1995-05-17	0	1.220	1.210	1.220	1.220	1.230	165,750	202,535	1.2219	4.838	4.798	4.838	4.838	4.877	41,800	4.8453	0.00%
1995-05-16	0	1.220	1.210	1.230	1.210	1.230	36,000	43,880	1.2189	4.838	4.798	4.877	4.798	4.877	9,079	4.8332	0.83%
1995-05-15	0	1.210	1.210	1.230	1.210	1.230	282,500	344,280	1.2187	4.798	4.798	4.877	4.798	4.877	71,244	4.8324	-1.63%
1995-05-12	0	1.230	1.220	1.230	1.230	1.230	836,500	1,028,860	1.2300	4.877	4.838	4.877	4.877	4.877	210,957	4.8771	0.00%
1995-05-11	0	1.230	1.220	1.240	1.220	1.230	521,250	640,908	1.2296	4.877	4.838	4.917	4.838	4.877	131,454	4.8755	0.82%
1995-05-10	0	1.220	1.220	1.230	1.220	1.220	261,250	318,710	1.2199	4.838	4.838	4.877	4.838	4.838	65,885	4.8374	-1.61%
1995-05-09	0	1.240	1.230	1.240	1.230	1.240	324,000	398,620	1.2303	4.917	4.877	4.917	4.877	4.917	81,709	4.8785	-0.80%
1995-05-08	0	1.250	1.230	1.250	1.240	1.250	1,966,000	2,453,400	1.2479	4.957	4.877	4.957	4.917	4.957	495,805	4.9483	0.81%
1995-05-05	0	1.240	1.240	1.250	1.230	1.240	1,162,000	1,430,880	1.2314	4.917	4.917	4.957	4.877	4.917	293,044	4.8828	0.81%
1995-05-04	0	1.230	1.230	1.240	1.220	1.230	1,300,000	1,598,000	1.2292	4.877	4.877	4.917	4.838	4.877	327,847	4.8742	0.00%
1995-05-03	0	1.230	1.230	1.240	1.230	1.230	300,000	369,000	1.2300	4.877	4.877	4.917	4.877	4.877	75,657	4.8773	-0.81%
1995-05-02	0	1.240	1.240	1.250	1.200	1.240	1,789,000	2,203,370	1.2316	4.917	4.917	4.957	4.758	4.917	451,167	4.8837	3.33%
1995-05-01	0	1.200	1.200	1.230	1.200	1.200	90,000	108,000	1.2000	4.758	4.758	4.877	4.758	4.758	22,697	4.7583	-2.44%
1995-04-28	0	1.230	1.230	1.270	1.220	1.250	648,000	802,120	1.2378	4.877	4.877	5.036	4.838	4.957	163,419	4.9084	-1.60%
1995-04-27	0	1.250	1.250	1.290	1.250	1.250	45,750	57,143	1.2490	4.957	4.957	5.115	4.957	4.957	11,538	4.9527	-2.34%
1995-04-26	0	1.280	1.250	1.290	1.200	1.280	287,500	359,935	1.2519	5.076	4.957	5.115	4.758	5.076	72,505	4.9643	-1.54%
1995-04-25	0	1.300	1.280	1.300	-	-	0	0	-	5.155	5.076	5.155	-	-	0	-	0.00%
1995-04-24	0	1.300	1.270	1.300	1.300	1.310	100,000	130,010	1.3001	5.155	5.036	5.155	5.155	5.195	25,219	5.1552	0.00%
1995-04-21	0	1.300	1.300	1.310	1.280	1.300	574,500	744,330	1.2956	5.155	5.155	5.195	5.076	5.155	144,883	5.1375	0.00%
1995-04-20	0	1.300	1.280	1.300	1.280	1.300	100,000	129,200	1.2920	5.155	5.076	5.155	5.076	5.155	25,219	5.1231	0.00%
1995-04-19	0	1.300	1.280	1.300	1.290	1.300	447,000	580,850	1.2994	5.155	5.076	5.155	5.115	5.155	112,729	5.1526	0.00%
1995-04-18	0	1.300	1.300	1.310	1.300	1.300	71,000	92,300	1.3000	5.155	5.155	5.195	5.155	5.155	17,905	5.1548	-0.76%
1995-04-13	0	1.310	1.300	1.310	1.300	1.310	205,000	267,300	1.3039	5.195	5.155	5.195	5.155	5.195	51,699	5.1703	0.00%
1995-04-12	0	1.310	1.300	1.310	1.300	1.310	1,355,000	1,774,020	1.3092	5.195	5.155	5.195	5.155	5.195	341,717	5.1915	0.00%
1995-04-11	0	1.310	1.310	1.320	1.310	1.310	10,000	13,100	1.3100	5.195	5.195	5.234	5.195	5.195	2,522	5.1945	0.00%
1995-04-10	0	1.310	1.310	1.320	1.300	1.310	84,000	110,000	1.3095	5.195	5.195	5.234	5.155	5.195	21,184	5.1926	0.00%
1995-04-07	0	1.310	1.310	1.320	1.300	1.310	150,000	195,800	1.3053	5.195	5.195	5.234	5.155	5.195	37,828	5.1760	0.00%
1995-04-06	0	1.310	1.310	1.320	1.300	1.320	1,898,750	2,499,660	1.3165	5.195	5.195	5.234	5.155	5.234	478,845	5.2202	0.00%
1995-04-04	0	1.310	1.310	1.320	1.310	1.310	222,000	292,820	1.3190	5.195	5.195	5.234	5.195	5.195	55,986	5.2302	0.00%
1995-04-03	0	1.310	1.310	1.320	1.310	1.310	210,000	275,100	1.3100	5.195	5.195	5.234	5.195	5.195	52,960	5.1945	-0.76%
1995-03-31	0	1.320	1.310	1.320	1.310	1.320	527,000	691,370	1.3119	5.234	5.195	5.234	5.195	5.234	132,904	5.2020	0.76%
1995-03-30	0	1.310	1.310	1.320	1.310	1.320	630,000	830,300	1.3179	5.195	5.195	5.234	5.195	5.234	158,880	5.2260	-1.50%
1995-03-29	0	1.330	1.320	1.330	1.320	1.330	170,000	225,600	1.3271	5.274	5.234	5.274	5.234	5.274	42,872	5.2621	0.00%
1995-03-28	0	1.330	1.330	1.340	1.330	1.330	1,045,000	1,389,850	1.3300	5.274	5.274	5.313	5.274	5.274	263,538	5.2738	0.00%
1995-03-27	0	1.330	1.330	1.350	1.320	1.330	1,125,000	1,496,050	1.3298	5.274	5.274	5.353	5.234	5.274	283,713	5.2731	1.53%
1995-03-24	0	1.310	1.310	1.350	1.300	1.310	234,000	305,440	1.3053	5.195	5.195	5.353	5.155	5.195	59,012	5.1759	-0.76%
1995-03-23	0	1.320	1.320	1.350	1.310	1.310	5,000	6,550	1.3100	5.234	5.234	5.353	5.195	5.195	1,261	5.1945	0.00%
1995-03-22	0	1.320	1.320	1.350	1.310	1.330	177,500	234,050	1.3186	5.234	5.234	5.353	5.195	5.274	44,764	5.2286	0.00%
1995-03-21	0	1.320	1.320	1.340	1.310	1.340	110,000	145,700	1.3245	5.234	5.234	5.313	5.195	5.313	27,741	5.2522	0.76%
1995-03-20	0	1.310	1.310	1.330	1.310	1.310	20,000	26,200	1.3100	5.195	5.195	5.274	5.195	5.195	5,044	5.1945	-0.76%
1995-03-17	0	1.320	1.310	1.350	1.310	1.320	167,750	221,318	1.3193	5.234	5.195	5.353	5.195	5.234	42,305	5.2315	2.33%
1995-03-16	0	1.290	1.280	1.300	1.280	1.290	70,000	90,100	1.2871	5.115	5.076	5.155	5.076	5.115	17,653	5.1039	1.57%
1995-03-15	0	1.270	1.260	1.270	1.250	1.270	693,500	877,590	1.2655	5.036	4.996	5.036	4.957	5.036	174,894	5.0179	1.60%
1995-03-14	0	1.250	1.240	1.260	1.250	1.250	550,000	687,500	1.2500	4.957	4.917	4.996	4.957	4.957	138,704	4.9566	-2.34%
1995-03-13	0	1.280	1.260	1.270	1.260	1.280	1,030,000	1,309,880	1.2717	5.076	4.996	5.036	4.996	5.076	259,755	5.0427	2.40%
1995-03-10	0	1.250	1.240	1.280	1.250	1.260	700,000	878,000	1.2543	4.957	4.917	5.076	4.957	4.996	176,533	4.9736	-0.79%
1995-03-09	0	1.260	1.230	1.270	1.260	1.260	790,000	995,400	1.2600	4.996	4.877	5.036	4.996	4.996	199,230	4.9962	0.80%
1995-03-08	0	1.250	1.250	1.260	1.250	1.260	220,000	277,100	1.2595	4.957	4.957	4.996	4.957	4.996	55,482	4.9944	-2.34%
1995-03-07	0	1.280	1.260	-	1.250	1.280	286,000	357,980	1.2517	5.076	4.996	-	4.957	5.076	72,126	4.9632	2.40%
1995-03-06	0	1.250	-	1.300	1.250	1.260	110,250	137,898	1.2508	4.957	-	5.155	4.957	4.996	27,804	4.9597	-2.34%
1995-03-03	0	1.280	1.280	1.310	1.280	1.280	220,000	281,600	1.2800	5.076	5.076	5.195	5.076	5.076	55,482	5.0755	0.00%
1995-03-02	0	1.280	1.280	1.300	1.270	1.300	1,089,000	1,395,540	1.2815	5.076	5.076	5.155	5.036	5.155	274,635	5.0814	-2.29%
1995-03-01	0	1.310	1.310	1.330	1.310	1.340	220,000	292,000	1.3273	5.195	5.195	5.274	5.195	5.313	55,482	5.2630	-2.96%
1995-02-28	0	1.350	1.330	1.350	1.350	1.350	100,000	135,000	1.3500	5.353	5.274	5.353	5.353	5.353	25,219	5.3531	1.50%
1995-02-27	0	1.330	1.330	1.350	1.330	1.350	80,000	107,400	1.3425	5.274	5.274	5.353	5.274	5.353	20,175	5.3234	-1.48%
1995-02-24	0	1.350	1.340	1.350	1.340	1.350	2,725,500	3,656,625	1.3416	5.353	5.313	5.353	5.313	5.353	687,343	5.3199	0.75%
1995-02-23	0	1.340	1.340	1.350	1.340	1.340	3,107,000	4,163,380	1.3400	5.313	5.313	5.353	5.313	5.313	783,554	5.3135	-0.74%
1995-02-22	0	1.350	1.340	1.360	1.340	1.350	1,312,500	1,765,115	1.3448	5.353	5.313	5.393	5.313	5.353	330,999	5.3327	0.00%
1995-02-21	0	1.350	1.350	1.360	1.340	1.350	343,750	463,475	1.3483	5.353	5.353	5.393	5.313	5.353	86,690	5.3463	0.75%
1995-02-20	0	1.340	1.340	1.350	1.340	1.350	344,000	461,360	1.3412	5.313	5.313	5.353	5.313	5.353	86,753	5.3181	-2.19%
1995-02-17	0	1.370	1.360	1.370	1.350	1.370	1,620,000	2,203,400	1.3601	5.432	5.393	5.432	5.353	5.432	408,547	5.3933	0.74%
1995-02-16	0	1.360	1.360	1.370	1.350	1.440	6,597,000	9,131,710	1.3842	5.393	5.393	5.432	5.353	5.710	1,663,696	5.4888	0.74%
1995-02-15	0	1.350	1.340	1.350	1.350	1.350	1,546,000	2,087,100	1.3500	5.353	5.313	5.353	5.353	5.353	389,885	5.3531	0.75%
1995-02-14	0	1.340	1.340	1.350	1.340	1.350	216,000	290,240	1.3437	5.313	5.313	5.353	5.313	5.353	54,473	5.3281	0.00%
1995-02-13	0	1.340	1.340	1.350	1.340	1.340	80,000	107,200	1.3400	5.313	5.313	5.353	5.313	5.313	20,175	5.3135	0.00%
1995-02-10	0	1.340	1.340	1.350	1.340	1.350	1,696,125	2,280,850	1.3447	5.313	5.313	5.353	5.313	5.353	427,745	5.3323	-0.74%
1995-02-09	0	1.350	1.340	1.350	1.340	1.360	1,325,000	1,790,250	1.3511	5.353	5.313	5.353	5.313	5.393	334,151	5.3576	0.75%
1995-02-08	0	1.340	1.340	1.360	1.340	1.360	205,000	276,650	1.3495	5.313	5.313	5.393	5.313	5.393	51,699	5.3512	-1.47%
1995-02-07	0	1.360	1.350	1.360	1.360	1.360	2,244,000	3,051,840	1.3600	5.393	5.353	5.393	5.393	5.393	565,914	5.3928	0.00%
1995-02-06	0	1.360	1.350	1.360	1.350	1.360	1,185,000	1,611,000	1.3595	5.393	5.353	5.393	5.353	5.393	298,845	5.3908	0.00%
1995-02-03	0	1.360	1.340	1.360	1.360	1.360	170,000	231,200	1.3600	5.393	5.313	5.393	5.393	5.393	42,872	5.3928	0.00%
1995-01-30	0	1.360	-	1.360	1.360	1.360	4,000	5,440	1.3600	5.393	-	5.393	5.393	5.393	1,009	5.3928	0.74%
1995-01-27	0	1.350	1.340	1.350	1.360	1.360	261,250	355,300	1.3600	5.353	5.313	5.353	5.393	5.393	65,885	5.3928	-0.74%
1995-01-26	0	1.360	1.320	1.370	1.350	1.360	1,309,000	1,779,240	1.3592	5.393	5.234	5.432	5.353	5.393	330,116	5.3897	0.00%
1995-01-25	0	1.360	1.360	-	1.360	1.370	174,026	236,694	1.3601	5.393	5.393	-	5.393	5.432	43,888	5.3932	0.00%
1995-01-24	0	1.360	1.360	1.380	1.360	1.360	40,000	54,400	1.3600	5.393	5.393	5.472	5.393	5.393	10,088	5.3928	3.03%
1995-01-23	0	1.320	1.300	1.360	1.320	1.400	1,140,000	1,555,200	1.3642	5.234	5.155	5.393	5.234	5.551	287,496	5.4095	-6.38%
1995-01-20	0	1.410	1.410	1.440	1.400	1.450	830,625	1,171,254	1.4101	5.591	5.591	5.710	5.551	5.750	209,475	5.5914	-3.42%
1995-01-19	0	1.460	1.450	1.460	1.460	1.470	2,240,500	3,275,500	1.4620	5.789	5.750	5.789	5.789	5.829	565,031	5.7970	-0.68%
1995-01-18	0	1.470	1.460	1.480	1.460	1.480	145,000	214,050	1.4762	5.829	5.789	5.869	5.789	5.869	36,568	5.8536	-1.34%
1995-01-17	0	1.490	1.490	1.520	1.480	1.490	196,250	290,998	1.4828	5.908	5.908	6.027	5.869	5.908	49,492	5.8797	0.00%
1995-01-16	0	1.490	1.490	1.500	1.490	1.490	102,500	152,725	1.4900	5.908	5.908	5.948	5.908	5.908	25,849	5.9082	1.36%
1995-01-13	0	1.470	1.460	1.480	1.460	1.470	180,000	264,100	1.4672	5.829	5.789	5.869	5.789	5.829	45,394	5.8179	-0.68%
1995-01-12	0	1.480	1.460	1.480	1.460	1.480	240,000	354,400	1.4767	5.869	5.789	5.869	5.789	5.869	60,526	5.8554	-1.33%
1995-01-11	0	1.500	-	1.500	1.500	1.500	792,000	1,188,000	1.5000	5.948	-	5.948	5.948	5.948	199,734	5.9479	1.35%
1995-01-10	0	1.480	1.480	1.510	1.480	1.490	851,500	1,265,545	1.4863	5.869	5.869	5.988	5.869	5.908	214,740	5.8934	-0.67%
1995-01-09	0	1.490	1.470	1.500	1.470	1.500	3,727,250	5,554,730	1.4903	5.908	5.829	5.948	5.829	5.948	939,974	5.9094	0.00%
1995-01-06	0	1.490	1.500	1.520	1.490	1.520	1,845,000	2,779,550	1.5065	5.908	5.948	6.027	5.908	6.027	465,290	5.9738	-1.97%
1995-01-05	0	1.520	1.520	1.540	1.520	1.540	222,500	339,370	1.5253	6.027	6.027	6.107	6.027	6.107	56,112	6.0481	0.00%
1995-01-04	0	1.520	1.520	1.550	1.520	1.520	407,500	619,375	1.5199	6.027	6.027	6.146	6.027	6.027	102,767	6.0270	0.00%
1995-01-03	0	1.520	1.520	1.550	1.520	1.520	485,250	737,565	1.5200	6.027	6.027	6.146	6.027	6.027	122,375	6.0271	-1.94%
1994-12-30	0	1.550	1.530	1.550	1.540	1.550	688,950	1,063,356	1.5434	6.146	6.067	6.146	6.107	6.146	173,746	6.1202	0.00%
1994-12-29	0	1.550	1.540	1.550	1.520	1.550	570,250	876,483	1.5370	6.146	6.107	6.146	6.027	6.146	143,811	6.0947	3.33%
1994-12-28	0	1.500	1.500	1.530	1.500	1.500	375,000	562,500	1.5000	5.948	5.948	6.067	5.948	5.948	94,571	5.9479	0.00%
1994-12-23	0	1.500	1.500	1.510	1.500	1.510	160,000	240,600	1.5038	5.948	5.948	5.988	5.948	5.988	40,350	5.9628	-1.32%
1994-12-22	0	1.520	1.520	1.560	1.520	1.530	620,000	943,100	1.5211	6.027	6.027	6.186	6.027	6.067	156,358	6.0317	0.00%
1994-12-21	0	1.520	1.500	1.530	1.520	1.520	800,750	1,217,095	1.5199	6.027	5.948	6.067	6.027	6.027	201,941	6.0270	0.66%
1994-12-20	0	1.510	1.510	1.520	1.490	1.520	3,678,250	5,521,878	1.5012	5.988	5.988	6.027	5.908	6.027	927,617	5.9528	0.67%
1994-12-19	0	1.500	1.500	1.520	1.500	1.510	2,030,500	3,055,400	1.5048	5.948	5.948	6.027	5.948	5.988	512,071	5.9667	-0.66%
1994-12-16	0	1.510	1.510	1.520	1.500	1.510	479,500	722,570	1.5069	5.988	5.988	6.027	5.948	5.988	120,925	5.9754	0.00%
1994-12-15	0	1.510	1.500	1.510	1.510	1.540	2,328,250	3,534,445	1.5181	5.988	5.948	5.988	5.988	6.107	587,161	6.0196	0.67%
1994-12-14	0	1.500	1.490	1.500	1.500	1.550	2,238,250	3,392,678	1.5158	5.948	5.908	5.948	5.948	6.146	564,464	6.0104	-4.46%
1994-12-13	0	1.570	1.530	1.580	1.570	1.580	274,000	430,460	1.5710	6.225	6.067	6.265	6.225	6.265	69,100	6.2295	1.29%
1994-12-12	0	1.550	1.550	1.560	1.540	1.550	72,500	111,820	1.5423	6.146	6.146	6.186	6.107	6.146	18,284	6.1158	0.65%
1994-12-09	0	1.540	1.540	1.590	1.530	1.540	225,089	346,372	1.5388	6.107	6.107	6.305	6.067	6.107	56,765	6.1018	-1.91%
1994-12-08	0	1.570	1.570	1.580	1.570	1.570	145,000	227,650	1.5700	6.225	6.225	6.265	6.225	6.225	36,568	6.2255	0.00%
1994-12-07	0	1.570	1.570	1.590	1.570	1.570	913,000	1,433,410	1.5700	6.225	6.225	6.305	6.225	6.225	230,249	6.2255	0.00%
1994-12-06	0	1.570	1.570	1.600	1.570	1.570	5,000	7,850	1.5700	6.225	6.225	6.344	6.225	6.225	1,261	6.2255	0.00%
1994-12-05	0	1.570	1.570	1.590	1.530	1.570	209,875	325,789	1.5523	6.225	6.225	6.305	6.067	6.225	52,928	6.1553	-1.26%
1994-12-02	0	1.590	1.550	1.600	1.510	1.610	1,497,000	2,287,390	1.5280	6.305	6.146	6.344	5.988	6.384	377,528	6.0589	-1.85%
1994-12-01	0	1.620	1.570	1.620	1.610	1.630	2,088,500	3,389,770	1.6231	6.424	6.225	6.424	6.384	6.463	526,698	6.4359	-0.61%
1994-11-30	0	1.630	1.630	1.640	1.620	1.630	301,000	490,530	1.6297	6.463	6.463	6.503	6.424	6.463	75,909	6.4621	-2.98%
1994-11-29	0	1.680	1.650	1.680	1.650	1.680	229,000	380,220	1.6603	6.662	6.543	6.662	6.543	6.662	57,751	6.5837	3.07%
1994-11-28	0	1.630	1.630	1.640	1.600	1.630	2,190,000	3,544,010	1.6183	6.463	6.463	6.503	6.344	6.463	552,296	6.4169	0.62%
1994-11-25	0	1.620	1.580	1.640	1.580	1.640	2,825,000	4,479,520	1.5857	6.424	6.265	6.503	6.265	6.503	712,436	6.2876	0.62%
1994-11-24	0	1.610	1.600	1.620	1.550	1.650	823,254	1,336,912	1.6239	6.384	6.344	6.424	6.146	6.543	207,616	6.4393	5.92%
1994-11-23	0	1.520	1.530	1.630	1.520	1.650	7,160,000	10,921,000	1.5253	6.027	6.067	6.463	6.027	6.543	1,805,679	6.0481	-14.12%
1994-11-22	0	1.770	1.730	1.840	1.770	1.770	100,000	177,000	1.7700	7.019	6.860	7.296	7.019	7.019	25,219	7.0185	-5.35%
1994-11-21	0	1.870	1.870	1.880	1.870	1.950	2,445,500	4,617,950	1.8883	7.415	7.415	7.455	7.415	7.732	616,730	7.4878	-4.10%
1994-11-18	0	1.950	1.940	1.960	1.940	1.950	273,000	530,120	1.9418	7.732	7.693	7.772	7.693	7.732	68,848	7.6999	0.00%
1994-11-17	0	1.950	1.950	1.960	1.940	1.950	166,500	323,980	1.9458	7.732	7.732	7.772	7.693	7.732	41,990	7.7157	0.00%
1994-11-16	0	1.950	1.950	1.960	1.940	1.950	97,000	189,080	1.9493	7.732	7.732	7.772	7.693	7.732	24,462	7.7294	0.00%
1994-11-15	0	1.950	1.950	1.960	1.950	1.970	393,500	770,925	1.9591	7.732	7.732	7.772	7.732	7.812	99,237	7.7686	0.00%
1994-11-14	0	1.950	1.950	1.970	1.950	1.960	380,000	741,100	1.9503	7.732	7.732	7.812	7.732	7.772	95,832	7.7333	-0.51%
1994-11-11	0	1.960	1.960	1.970	1.960	1.960	320,000	627,200	1.9600	7.772	7.772	7.812	7.772	7.772	80,701	7.7719	0.51%
1994-11-10	0	1.950	1.940	1.960	1.930	1.950	171,000	331,630	1.9394	7.732	7.693	7.772	7.653	7.732	43,124	7.6901	1.56%
1994-11-09	0	1.920	1.920	2.000	1.900	1.950	3,812,250	7,294,000	1.9133	7.613	7.613	7.931	7.534	7.732	961,410	7.5868	-2.04%
1994-11-08	0	1.960	1.960	1.990	1.960	1.960	215,000	421,400	1.9600	7.772	7.772	7.891	7.772	7.772	54,221	7.7719	0.51%
1994-11-07	0	1.950	1.950	1.960	1.950	1.960	412,500	804,925	1.9513	7.732	7.732	7.772	7.732	7.772	104,028	7.7376	-1.02%
1994-11-04	0	1.970	1.970	1.980	1.960	1.970	116,000	228,320	1.9683	7.812	7.812	7.851	7.772	7.812	29,254	7.8047	-0.51%
1994-11-03	0	1.980	1.970	1.980	1.970	1.990	532,250	1,056,940	1.9858	7.851	7.812	7.851	7.812	7.891	134,228	7.8742	0.00%
1994-11-02	0	1.980	1.970	1.990	1.970	1.980	356,000	704,680	1.9794	7.851	7.812	7.891	7.812	7.851	89,780	7.8490	0.51%
1994-11-01	0	1.970	1.960	1.970	1.960	1.980	3,860,000	7,574,100	1.9622	7.812	7.772	7.812	7.772	7.851	973,452	7.7807	0.51%
1994-10-31	0	1.960	1.960	2.000	-	-	0	0	-	7.772	7.772	7.931	-	-	0	-	0.00%
1994-10-28	0	1.960	1.950	1.960	1.950	1.960	6,986,500	13,693,410	1.9600	7.772	7.732	7.772	7.732	7.772	1,761,924	7.7719	0.00%
1994-10-27	0	1.960	1.950	1.970	1.940	1.960	2,882,000	5,641,500	1.9575	7.772	7.732	7.812	7.693	7.772	726,811	7.7620	0.00%
1994-10-26	0	1.960	1.960	1.970	1.960	2.000	6,293,000	12,407,250	1.9716	7.772	7.772	7.812	7.772	7.931	1,587,030	7.8179	-3.21%
1994-10-25	0	2.025	2.000	2.025	2.000	2.025	951,000	1,925,650	2.0249	8.030	7.931	8.030	7.931	8.030	239,832	8.0291	0.00%
1994-10-24	0	2.025	-	2.025	2.025	2.050	640,250	1,298,988	2.0289	8.030	-	8.030	8.030	8.129	161,464	8.0450	-1.22%
1994-10-21	0	2.050	2.025	2.050	2.025	2.050	112,711	230,665	2.0465	8.129	8.030	8.129	8.030	8.129	28,425	8.1150	0.00%
1994-10-20	0	2.050	2.025	2.100	2.025	2.050	498,000	1,011,100	2.0303	8.129	8.030	8.327	8.030	8.129	125,590	8.0508	1.23%
1994-10-19	0	2.025	2.025	2.050	2.025	2.025	62,000	125,550	2.0250	8.030	8.030	8.129	8.030	8.030	15,636	8.0297	0.00%
1994-10-18	0	2.025	2.025	2.050	2.025	2.050	146,000	296,900	2.0336	8.030	8.030	8.129	8.030	8.129	36,820	8.0636	1.25%
1994-10-17	0	2.000	2.000	2.025	2.000	2.000	157,000	314,000	2.0000	7.931	7.931	8.030	7.931	7.931	39,594	7.9305	-1.23%
1994-10-14	0	2.025	2.025	2.100	2.025	2.025	1,549,375	3,137,381	2.0249	8.030	8.030	8.327	8.030	8.030	390,736	8.0294	-1.22%
1994-10-12	0	2.050	2.025	2.050	2.025	2.050	1,701,127	3,448,873	2.0274	8.129	8.030	8.129	8.030	8.129	429,007	8.0392	1.23%
1994-10-11	0	2.025	2.000	2.050	-	-	0	0	-	8.030	7.931	8.129	-	-	0	-	0.00%
1994-10-10	0	2.025	2.000	2.050	2.000	2.025	46,250	92,988	2.0106	8.030	7.931	8.129	7.931	8.030	11,664	7.9724	1.25%
1994-10-07	0	2.000	2.000	2.025	2.000	2.025	2,438,250	4,883,935	2.0030	7.931	7.931	8.030	7.931	8.030	614,902	7.9426	-3.61%
1994-10-06	0	2.075	2.025	2.050	2.025	2.100	3,376,000	6,996,075	2.0723	8.228	8.030	8.129	8.030	8.327	851,393	8.2172	-1.19%
1994-10-05	0	2.100	2.100	2.125	2.050	2.100	1,594,500	3,342,080	2.0960	8.327	8.327	8.426	8.129	8.327	402,117	8.3112	0.00%
1994-10-04	0	2.100	2.075	2.100	2.075	2.100	840,000	1,755,270	2.0896	8.327	8.228	8.327	8.228	8.327	211,839	8.2859	0.00%
1994-10-03	0	2.100	2.100	2.125	2.100	2.125	2,087,950	4,386,100	2.1007	8.327	8.327	8.426	8.327	8.426	526,560	8.3297	-0.94%
1994-09-30	0	2.120	2.110	2.130	2.110	2.150	2,075,000	4,409,800	2.1252	8.406	8.367	8.446	8.367	8.525	523,294	8.4270	0.95%
1994-09-29	0	2.100	2.080	2.100	2.100	2.120	3,116,000	6,584,440	2.1131	8.327	8.248	8.327	8.327	8.406	785,823	8.3790	-0.47%
1994-09-28	0	2.110	2.100	2.120	2.110	2.130	1,556,000	3,298,280	2.1197	8.367	8.327	8.406	8.367	8.446	392,407	8.4052	-0.47%
1994-09-27	0	2.120	2.110	2.120	2.100	2.120	3,847,000	8,111,840	2.1086	8.406	8.367	8.406	8.327	8.406	970,174	8.3612	0.47%
1994-09-26	0	2.110	2.100	-	2.090	2.110	1,186,250	2,489,255	2.0984	8.367	8.327	-	8.287	8.367	299,160	8.3208	0.96%
1994-09-23	0	2.090	-	2.110	2.080	2.100	1,093,000	2,288,100	2.0934	8.287	-	8.367	8.248	8.327	275,643	8.3009	-0.95%
1994-09-22	0	2.110	2.100	2.120	2.100	2.110	1,084,750	2,278,500	2.1005	8.367	8.327	8.406	8.327	8.367	273,563	8.3290	-0.47%
1994-09-20	0	2.120	2.100	2.120	2.100	2.120	2,243,000	4,712,990	2.1012	8.406	8.327	8.406	8.327	8.406	565,662	8.3318	-0.47%
1994-09-19	0	2.130	2.120	2.130	2.110	2.130	376,500	797,170	2.1173	8.446	8.406	8.446	8.367	8.446	94,949	8.3957	0.95%
1994-09-16	0	2.110	2.110	2.130	2.100	2.110	805,500	1,696,930	2.1067	8.367	8.367	8.446	8.327	8.367	203,139	8.3535	0.00%
1994-09-15	0	2.110	2.110	2.120	2.110	2.120	382,875	808,040	2.1105	8.367	8.367	8.406	8.367	8.406	96,557	8.3685	-0.47%
1994-09-14	0	2.120	2.120	2.150	2.120	2.160	373,500	800,525	2.1433	8.406	8.406	8.525	8.406	8.565	94,193	8.4988	-0.93%
1994-09-13	0	2.140	2.130	2.150	2.140	2.170	232,750	500,820	2.1518	8.486	8.446	8.525	8.486	8.605	58,697	8.5323	-0.93%
1994-09-12	0	2.160	2.120	2.170	2.100	2.160	440,500	928,900	2.1087	8.565	8.406	8.605	8.327	8.565	111,090	8.3617	0.00%
1994-09-09	0	2.160	2.160	2.170	2.150	2.200	643,000	1,395,100	2.1697	8.565	8.565	8.605	8.525	8.724	162,158	8.6033	-0.46%
1994-09-08	0	2.170	2.160	2.170	2.130	2.180	949,250	2,047,110	2.1566	8.605	8.565	8.605	8.446	8.644	239,391	8.5513	1.40%
1994-09-07	0	2.140	2.120	2.140	2.110	2.150	160,750	344,285	2.1417	8.486	8.406	8.486	8.367	8.525	40,540	8.4926	1.42%
1994-09-06	0	2.110	2.110	2.120	2.110	2.120	136,000	288,060	2.1181	8.367	8.367	8.406	8.367	8.406	34,298	8.3988	0.48%
1994-09-05	0	2.100	2.090	2.110	2.100	2.140	720,000	1,517,580	2.1078	8.327	8.287	8.367	8.327	8.486	181,577	8.3578	0.00%
1994-09-02	0	2.100	2.090	2.100	2.090	2.120	2,452,000	5,176,520	2.1111	8.327	8.287	8.327	8.287	8.406	618,369	8.3712	0.00%
1994-09-01	0	2.100	2.090	2.100	2.090	2.100	2,358,250	4,892,290	2.0745	8.327	8.287	8.327	8.287	8.327	594,726	8.2261	0.48%
1994-08-31	0	2.090	2.090	2.100	2.090	2.090	111,000	231,990	2.0900	8.287	8.287	8.327	8.287	8.287	27,993	8.2874	0.48%
1994-08-30	0	2.080	2.070	2.090	2.080	2.100	511,000	1,072,500	2.0988	8.248	8.208	8.287	8.248	8.327	128,869	8.3224	-1.89%
1994-08-26	0	2.120	-	2.120	2.100	2.120	269,000	567,580	2.1100	8.406	-	8.406	8.327	8.406	67,839	8.3666	0.95%
1994-08-25	0	2.100	2.100	2.120	2.090	2.120	553,000	1,163,800	2.1045	8.327	8.327	8.406	8.287	8.406	139,461	8.3450	2.44%
1994-08-24	0	2.050	2.040	-	2.010	2.050	659,250	1,336,015	2.0266	8.129	8.089	-	7.970	8.129	166,256	8.0359	0.99%
1994-08-23	0	2.030	2.030	2.060	2.030	2.050	821,000	1,669,690	2.0337	8.049	8.049	8.168	8.049	8.129	207,048	8.0643	-0.98%
1994-08-22	0	2.050	-	2.050	2.050	2.050	277,250	568,313	2.0498	8.129	-	8.129	8.129	8.129	69,920	8.1281	0.00%
1994-08-19	0	2.050	2.050	2.060	2.040	2.050	121,000	247,850	2.0483	8.129	8.129	8.168	8.089	8.129	30,515	8.1222	0.00%
1994-08-18	0	2.050	2.050	2.060	2.050	2.050	82,000	168,100	2.0500	8.129	8.129	8.168	8.129	8.129	20,680	8.1288	-0.49%
1994-08-17	0	2.060	2.040	2.060	2.040	2.100	819,000	1,705,680	2.0826	8.168	8.089	8.168	8.089	8.327	206,543	8.2582	-0.96%
1994-08-16	0	2.080	2.080	2.090	2.080	2.100	590,000	1,235,500	2.0941	8.248	8.248	8.287	8.248	8.327	148,792	8.3035	0.00%
1994-08-15	0	2.080	2.080	2.090	2.080	2.090	490,000	1,020,200	2.0820	8.248	8.248	8.287	8.248	8.287	123,573	8.2559	0.00%
1994-08-12	0	2.080	2.080	-	2.070	2.090	2,143,825	4,460,842	2.0808	8.248	8.248	-	8.208	8.287	540,651	8.2509	0.00%
1994-08-11	0	2.080	2.080	2.090	2.080	2.090	603,000	1,255,940	2.0828	8.248	8.248	8.287	8.248	8.287	152,070	8.2589	0.00%
1994-08-10	0	2.080	2.080	2.090	2.080	2.090	1,011,250	2,104,098	2.0807	8.248	8.248	8.287	8.248	8.287	255,027	8.2505	-0.48%
1994-08-09	0	2.090	2.080	2.090	2.080	2.110	2,830,000	5,918,800	2.0914	8.287	8.248	8.287	8.248	8.367	713,697	8.2932	0.00%
1994-08-08	0	2.090	2.090	2.100	2.070	2.090	1,445,000	3,012,400	2.0847	8.287	8.287	8.327	8.208	8.287	364,414	8.2664	0.48%
1994-08-05	0	2.080	2.080	2.090	2.050	2.080	388,500	801,855	2.0640	8.248	8.248	8.287	8.129	8.248	97,976	8.1842	0.97%
1994-08-04	0	2.060	2.050	2.060	2.040	2.060	203,623	417,531	2.0505	8.168	8.129	8.168	8.089	8.168	51,352	8.1308	1.48%
1994-08-03	0	2.030	2.030	2.040	2.030	2.040	715,250	1,452,685	2.0310	8.049	8.049	8.089	8.049	8.089	180,379	8.0535	0.00%
1994-08-02	0	2.030	2.030	2.050	2.000	2.030	340,000	686,500	2.0191	8.049	8.049	8.129	7.931	8.049	85,745	8.0063	0.50%
1994-08-01	0	2.020	2.020	2.060	1.980	2.020	240,625	479,259	1.9917	8.010	8.010	8.168	7.851	8.010	60,683	7.8977	2.54%
1994-07-29	0	1.970	-	1.970	1.950	1.990	116,450	230,080	1.9758	7.812	-	7.812	7.732	7.891	29,367	7.8345	0.00%
1994-07-28	0	1.970	1.940	1.970	1.950	1.970	61,000	119,160	1.9534	7.812	7.693	7.812	7.732	7.812	15,384	7.7459	3.14%
1994-07-27	0	1.910	1.910	-	1.910	1.910	40,000	76,400	1.9100	7.574	7.574	-	7.574	7.574	10,088	7.5737	0.53%
1994-07-26	0	1.900	1.890	1.980	1.900	1.940	136,250	261,678	1.9206	7.534	7.494	7.851	7.534	7.693	34,361	7.6156	-2.06%
1994-07-25	0	1.940	1.930	1.960	1.940	1.970	127,250	249,750	1.9627	7.693	7.653	7.772	7.693	7.812	32,091	7.7825	-3.00%
1994-07-22	0	2.000	1.980	2.000	2.000	2.000	4,000	8,000	2.0000	7.931	7.851	7.931	7.931	7.931	1,009	7.9305	-1.48%
1994-07-21	0	2.030	-	2.030	-	-	20,500	41,570	2.0278	8.049	-	8.049	-	-	5,170	8.0408	-0.49%
1994-07-20	0	2.040	2.040	2.050	2.030	2.050	876,500	1,788,080	2.0400	8.089	8.089	8.129	8.049	8.129	221,044	8.0892	0.00%
1994-07-19	0	2.040	2.040	2.050	2.040	2.060	1,612,030	3,298,728	2.0463	8.089	8.089	8.129	8.089	8.168	406,537	8.1142	0.00%
1994-07-18	0	2.040	2.040	2.050	2.040	2.060	790,250	1,618,148	2.0476	8.089	8.089	8.129	8.089	8.168	199,293	8.1194	2.00%
1994-07-15	0	2.000	1.990	2.000	1.930	2.010	1,544,250	3,075,205	1.9914	7.931	7.891	7.931	7.653	7.970	389,444	7.8964	4.99%
1994-07-14	0	1.905	1.920	1.960	1.895	1.920	1,727,750	3,298,240	1.9090	7.554	7.613	7.772	7.514	7.613	435,721	7.5696	1.33%
1994-07-13	0	1.880	1.880	1.895	1.875	1.880	34,750	65,165	1.8753	7.455	7.455	7.514	7.435	7.455	8,764	7.4359	0.27%
1994-07-12	0	1.875	1.875	1.900	1.870	1.870	12,000	22,440	1.8700	7.435	7.435	7.534	7.415	7.415	3,026	7.4151	-1.57%
1994-07-11	0	1.905	-	1.905	1.900	1.905	435,000	828,625	1.9049	7.554	-	7.554	7.534	7.554	109,703	7.5534	1.06%
1994-07-08	0	1.885	1.885	1.900	1.885	1.885	396,000	746,460	1.8850	7.475	7.475	7.534	7.475	7.475	99,867	7.4745	0.00%
1994-07-07	0	1.885	1.885	1.895	1.860	1.885	424,000	792,900	1.8700	7.475	7.475	7.514	7.375	7.475	106,928	7.4152	0.80%
1994-07-06	0	1.870	1.870	1.880	1.860	1.870	1,294,250	2,414,130	1.8653	7.415	7.415	7.455	7.375	7.415	326,397	7.3963	0.27%
1994-07-05	0	1.865	1.865	1.870	1.860	1.880	487,500	911,230	1.8692	7.395	7.395	7.415	7.375	7.455	122,942	7.4118	1.36%
1994-07-04	0	1.840	1.820	1.860	1.840	1.840	20,000	36,800	1.8400	7.296	7.217	7.375	7.296	7.296	5,044	7.2961	-1.08%
1994-07-01	0	1.860	1.860	1.880	1.860	1.870	392,000	729,700	1.8615	7.375	7.375	7.455	7.375	7.415	98,858	7.3813	0.00%
1994-06-30	0	1.860	1.850	1.860	1.850	1.860	723,000	1,337,710	1.8502	7.375	7.336	7.375	7.336	7.375	182,333	7.3366	0.54%
1994-06-29	0	1.850	1.850	1.860	1.830	1.850	1,368,750	2,528,733	1.8475	7.336	7.336	7.375	7.256	7.336	345,185	7.3257	0.00%
1994-06-28	0	1.850	1.840	1.860	1.850	1.890	1,394,000	2,599,750	1.8650	7.336	7.296	7.375	7.336	7.494	351,552	7.3951	1.09%
1994-06-27	0	1.830	1.820	1.850	1.800	1.830	773,875	1,403,610	1.8137	7.256	7.217	7.336	7.137	7.256	195,163	7.1920	-0.54%
1994-06-24	0	1.840	1.830	1.860	1.840	1.860	1,278,030	2,359,283	1.8460	7.296	7.256	7.375	7.296	7.375	322,306	7.3200	-3.16%
1994-06-23	0	1.900	1.870	1.900	1.910	1.910	177,000	338,070	1.9100	7.534	7.415	7.534	7.574	7.574	44,638	7.5737	0.00%
1994-06-22	0	1.900	1.860	1.900	-	-	20,000	37,200	1.8600	7.534	7.375	7.534	-	-	5,044	7.3754	0.00%
1994-06-21	0	1.900	1.870	1.900	1.900	1.900	15,000	28,500	1.9000	7.534	7.415	7.534	7.534	7.534	3,783	7.5340	-0.52%
1994-06-20	0	1.910	1.910	1.950	1.910	1.920	66,250	127,083	1.9182	7.574	7.574	7.732	7.574	7.613	16,708	7.6063	-0.52%
1994-06-17	0	1.920	1.920	1.960	1.910	1.920	1,107,875	2,116,628	1.9105	7.613	7.613	7.772	7.574	7.613	279,395	7.5758	0.52%
1994-06-16	0	1.910	1.910	1.930	1.910	1.910	1,795,000	3,428,450	1.9100	7.574	7.574	7.653	7.574	7.574	452,681	7.5737	0.00%
1994-06-15	0	1.910	1.900	1.910	1.890	1.910	1,973,320	3,783,959	1.9176	7.574	7.534	7.574	7.494	7.574	497,651	7.6036	0.00%
1994-06-10	0	1.910	1.910	1.920	1.910	1.940	183,267	350,831	1.9143	7.574	7.574	7.613	7.574	7.693	46,218	7.5908	-1.04%
1994-06-09	0	1.970	1.950	1.970	1.950	1.970	510,000	1,004,500	1.9696	7.653	7.575	7.653	7.575	7.653	131,282	7.6514	0.51%
1994-06-08	0	1.960	1.960	1.990	1.960	1.990	132,000	261,080	1.9779	7.614	7.614	7.731	7.614	7.731	33,979	7.6836	-1.01%
1994-06-07	0	1.980	1.970	2.000	1.980	1.980	91,500	181,140	1.9797	7.692	7.653	7.770	7.692	7.692	23,554	7.6905	1.54%
1994-06-06	0	1.950	1.950	1.990	1.950	1.950	10,000	19,500	1.9500	7.575	7.575	7.731	7.575	7.575	2,574	7.5753	-1.02%
1994-06-03	0	1.970	1.950	2.000	1.970	2.000	78,000	155,400	1.9923	7.653	7.575	7.770	7.653	7.770	20,078	7.7396	-2.72%
1994-06-02	0	2.025	1.960	2.025	1.980	2.025	672,000	1,350,815	2.0101	7.867	7.614	7.867	7.692	7.867	172,984	7.8089	0.00%
1994-06-01	0	2.025	2.025	2.050	2.000	2.025	499,000	1,006,250	2.0165	7.867	7.867	7.964	7.770	7.867	128,451	7.8337	1.25%
1994-05-31	0	2.000	1.980	2.000	2.000	2.000	220,455	440,883	1.9999	7.770	7.692	7.770	7.770	7.770	56,749	7.7690	-1.23%
1994-05-30	0	2.025	2.000	2.025	2.000	2.050	177,000	358,100	2.0232	7.867	7.770	7.867	7.770	7.964	45,563	7.8595	1.76%
1994-05-27	0	1.990	1.990	2.000	1.980	1.990	400,000	793,380	1.9835	7.731	7.731	7.770	7.692	7.731	102,967	7.7052	0.51%
1994-05-26	0	1.980	1.970	1.990	1.960	2.025	1,185,500	2,355,375	1.9868	7.692	7.653	7.731	7.614	7.867	305,167	7.7183	1.54%
1994-05-25	0	1.950	1.950	1.990	1.930	1.950	1,389,000	2,677,360	1.9275	7.575	7.575	7.731	7.498	7.575	357,551	7.4880	1.04%
1994-05-24	0	1.930	1.900	1.930	1.900	2.000	656,295	1,258,360	1.9174	7.498	7.381	7.498	7.381	7.770	168,941	7.4485	-1.53%
1994-05-23	0	1.960	1.960	1.980	1.950	1.990	894,250	1,757,235	1.9650	7.614	7.614	7.692	7.575	7.731	230,195	7.6337	1.55%
1994-05-20	0	1.930	1.910	1.940	1.930	1.940	249,384	483,158	1.9374	7.498	7.420	7.536	7.498	7.536	64,196	7.5263	2.12%
1994-05-19	0	1.890	1.880	1.930	1.880	1.900	768,850	1,449,168	1.8849	7.342	7.303	7.498	7.303	7.381	197,915	7.3222	-0.53%
1994-05-18	0	1.900	1.900	1.910	1.880	1.920	333,000	633,540	1.9025	7.381	7.381	7.420	7.303	7.459	85,720	7.3908	1.06%
1994-05-17	0	1.880	1.850	1.900	1.830	1.900	193,000	361,210	1.8716	7.303	7.187	7.381	7.109	7.381	49,681	7.2705	2.17%
1994-05-16	0	1.840	1.810	1.880	1.790	1.860	58,500	106,890	1.8272	7.148	7.031	7.303	6.954	7.226	15,059	7.0981	3.37%
1994-05-13	0	1.780	1.790	1.830	1.780	1.830	107,875	195,474	1.8120	6.915	6.954	7.109	6.915	7.109	27,769	7.0393	0.00%
1994-05-12	0	1.780	1.770	1.780	1.770	1.780	210,000	372,850	1.7755	6.915	6.876	6.915	6.876	6.915	54,057	6.8973	0.00%
1994-05-11	0	1.780	1.770	1.780	1.770	1.780	320,000	567,400	1.7731	6.915	6.876	6.915	6.876	6.915	82,373	6.8882	1.71%
1994-05-10	0	1.750	1.730	1.760	1.730	1.750	59,000	103,070	1.7469	6.798	6.721	6.837	6.721	6.798	15,188	6.7865	0.00%
1994-05-09	0	1.750	-	1.750	1.750	1.760	430,000	754,500	1.7547	6.798	-	6.798	6.798	6.837	110,689	6.8164	-1.69%
1994-05-06	0	1.780	1.770	1.780	1.760	1.780	977,500	1,736,870	1.7768	6.915	6.876	6.915	6.837	6.915	251,625	6.9026	1.14%
1994-05-05	0	1.760	1.760	1.780	1.760	1.780	428,000	753,760	1.7611	6.837	6.837	6.915	6.837	6.915	110,174	6.8415	-1.12%
1994-05-04	0	1.780	1.760	1.790	1.760	1.800	941,750	1,676,455	1.7801	6.915	6.837	6.954	6.837	6.993	242,422	6.9154	-3.26%
1994-05-03	0	1.840	1.830	1.850	1.830	1.850	455,500	840,525	1.8453	7.148	7.109	7.187	7.109	7.187	117,253	7.1685	-0.54%
1994-05-02	0	1.850	1.850	1.860	1.850	1.860	150,000	277,950	1.8530	7.187	7.187	7.226	7.187	7.226	38,612	7.1985	0.00%
1994-04-29	0	1.850	1.850	1.870	1.850	1.870	241,000	446,470	1.8526	7.187	7.187	7.264	7.187	7.264	62,037	7.1968	-1.07%
1994-04-28	0	1.870	1.860	1.880	1.850	1.880	242,620	453,722	1.8701	7.264	7.226	7.303	7.187	7.303	62,454	7.2649	0.54%
1994-04-27	0	1.860	1.860	1.870	1.860	1.910	657,750	1,238,185	1.8825	7.226	7.226	7.264	7.226	7.420	169,316	7.3129	-1.59%
1994-04-26	0	1.890	1.870	1.890	1.880	1.910	781,000	1,471,390	1.8840	7.342	7.264	7.342	7.303	7.420	201,042	7.3188	0.00%
1994-04-25	0	1.890	1.880	1.910	1.880	1.890	179,250	337,090	1.8806	7.342	7.303	7.420	7.303	7.342	46,142	7.3055	0.53%
1994-04-22	0	1.880	1.880	1.890	1.870	1.900	253,910	478,673	1.8852	7.303	7.303	7.342	7.264	7.381	65,361	7.3236	0.53%
1994-04-21	0	1.870	1.850	1.880	1.810	1.870	441,000	809,330	1.8352	7.264	7.187	7.303	7.031	7.264	113,521	7.1294	-0.53%
1994-04-20	0	1.880	1.880	1.890	1.880	1.900	465,000	875,450	1.8827	7.303	7.303	7.342	7.303	7.381	119,699	7.3138	-1.57%
1994-04-19	0	1.910	1.900	1.950	1.880	1.950	5,656,500	10,817,290	1.9124	7.420	7.381	7.575	7.303	7.575	1,456,076	7.4291	-2.05%
1994-04-18	0	1.950	1.940	1.950	1.920	1.950	465,000	899,410	1.9342	7.575	7.536	7.575	7.459	7.575	119,699	7.5140	0.52%
1994-04-15	0	1.940	1.940	1.950	1.940	1.950	2,473,000	4,803,620	1.9424	7.536	7.536	7.575	7.536	7.575	636,591	7.5459	0.00%
1994-04-14	0	1.940	1.930	1.940	1.930	1.950	1,033,500	2,004,150	1.9392	7.536	7.498	7.536	7.498	7.575	266,040	7.5333	0.00%
1994-04-13	0	1.940	1.940	1.950	1.940	1.950	8,365,125	16,137,205	1.9291	7.536	7.536	7.575	7.536	7.575	2,153,321	7.4941	0.00%
1994-04-12	0	1.940	1.930	1.940	1.930	1.950	1,586,375	3,080,223	1.9417	7.536	7.498	7.536	7.498	7.575	408,359	7.5429	-0.51%
1994-04-11	0	1.950	1.930	1.950	1.930	1.950	1,026,750	1,994,110	1.9422	7.575	7.498	7.575	7.498	7.575	264,302	7.5448	-0.51%
1994-04-08	0	1.960	1.960	2.000	1.950	1.960	538,500	1,052,880	1.9552	7.614	7.614	7.770	7.575	7.614	138,619	7.5955	-0.51%
1994-04-07	0	1.970	1.960	2.000	1.970	2.000	140,050	278,196	1.9864	7.653	7.614	7.770	7.653	7.770	36,051	7.7167	-1.50%
1994-04-06	0	2.000	1.980	2.000	1.980	2.000	709,500	1,407,350	1.9836	7.770	7.692	7.770	7.692	7.770	182,637	7.7057	0.00%
1994-03-31	0	2.000	1.990	2.025	1.980	2.025	95,200	190,436	2.0004	7.770	7.731	7.867	7.692	7.867	24,506	7.7710	-1.23%
1994-03-30	0	2.025	2.025	2.050	2.025	2.050	214,000	437,200	2.0430	7.867	7.867	7.964	7.867	7.964	55,087	7.9365	-3.57%
1994-03-29	0	2.100	2.100	2.225	2.050	2.125	705,000	1,477,075	2.0951	8.158	8.158	8.644	7.964	8.255	181,479	8.1391	-1.18%
1994-03-28	0	2.125	2.100	2.125	2.050	2.200	962,000	2,058,875	2.1402	8.255	8.158	8.255	7.964	8.546	247,635	8.3142	1.19%
1994-03-25	0	2.100	2.075	2.100	2.000	2.100	2,640,000	5,491,025	2.0799	8.158	8.061	8.158	7.770	8.158	679,579	8.0800	5.00%
1994-03-24	0	2.000	2.000	2.025	2.000	2.050	1,586,125	3,185,388	2.0083	7.770	7.770	7.867	7.770	7.964	408,295	7.8017	2.04%
1994-03-23	0	1.960	1.910	1.970	1.950	2.025	1,428,000	2,827,160	1.9798	7.614	7.420	7.653	7.575	7.867	367,591	7.6911	-2.00%
1994-03-22	0	2.000	1.960	2.000	1.940	2.000	267,000	523,850	1.9620	7.770	7.614	7.770	7.536	7.770	68,730	7.6218	0.00%
1994-03-21	0	2.000	-	2.000	2.000	2.100	424,000	861,125	2.0310	7.770	-	7.770	7.770	8.158	109,145	7.8898	-3.61%
1994-03-18	0	2.075	2.075	2.100	2.075	2.125	874,619	1,824,926	2.0865	8.061	8.061	8.158	8.061	8.255	225,141	8.1057	-3.49%
1994-03-17	0	2.150	2.150	2.200	2.125	2.200	948,000	2,051,900	2.1645	8.352	8.352	8.546	8.255	8.546	244,031	8.4084	-1.15%
1994-03-16	0	2.175	2.175	2.200	2.150	2.200	8,030,250	17,366,056	2.1626	8.449	8.449	8.546	8.352	8.546	2,067,119	8.4011	-1.14%
1994-03-15	0	2.200	2.175	2.225	2.150	2.225	577,000	1,253,550	2.1725	8.546	8.449	8.644	8.352	8.644	148,529	8.4397	3.53%
1994-03-14	0	2.125	2.100	2.125	2.075	2.125	1,601,000	3,376,400	2.1089	8.255	8.158	8.255	8.061	8.255	412,124	8.1927	0.00%
1994-03-11	0	2.125	2.100	2.125	2.100	2.150	1,525,750	3,210,885	2.1045	8.255	8.158	8.255	8.158	8.352	392,753	8.1753	-1.16%
1994-03-10	0	2.150	2.150	2.175	2.150	2.175	2,779,000	5,982,850	2.1529	8.352	8.352	8.449	8.352	8.449	715,360	8.3634	0.00%
1994-03-09	0	2.150	2.150	2.175	2.150	2.200	2,067,250	4,500,825	2.1772	8.352	8.352	8.449	8.352	8.546	532,144	8.4579	-2.27%
1994-03-08	0	2.200	2.175	2.200	2.175	2.225	1,903,000	4,181,850	2.1975	8.546	8.449	8.546	8.449	8.644	489,864	8.5368	0.00%
1994-03-07	0	2.200	2.175	2.200	2.200	2.225	577,000	1,271,575	2.2038	8.546	8.449	8.546	8.546	8.644	148,529	8.5611	0.00%
1994-03-04	0	2.200	2.175	2.200	2.175	2.200	399,750	879,088	2.1991	8.546	8.449	8.546	8.449	8.546	102,902	8.5429	-1.12%
1994-03-03	0	2.225	2.225	2.250	2.200	2.250	5,964,000	13,379,625	2.2434	8.644	8.644	8.741	8.546	8.741	1,535,232	8.7151	1.14%
1994-03-02	0	2.200	2.175	2.200	2.200	2.275	1,300,250	2,886,825	2.2202	8.546	8.449	8.546	8.546	8.838	334,706	8.6250	-3.30%
1994-03-01	0	2.275	2.250	2.275	2.275	2.325	619,000	1,425,275	2.3025	8.838	8.741	8.838	8.838	9.032	159,341	8.9448	-2.15%
1994-02-28	0	2.325	2.300	2.325	2.275	2.350	643,000	1,493,325	2.3224	9.032	8.935	9.032	8.838	9.129	165,519	9.0221	1.09%
1994-02-25	0	2.300	2.275	2.300	2.225	2.325	214,500	491,088	2.2895	8.935	8.838	8.935	8.644	9.032	55,216	8.8940	-5.15%
1994-02-24	0	2.425	2.400	2.500	2.425	2.500	45,000	110,250	2.4500	9.421	9.323	9.712	9.421	9.712	11,584	9.5177	-1.02%
1994-02-23	0	2.450	2.425	2.550	2.425	2.450	210,000	514,000	2.4476	9.518	9.421	9.906	9.421	9.518	54,057	9.5084	1.03%
1994-02-22	0	2.425	2.425	2.500	2.375	2.400	65,750	156,469	2.3798	9.421	9.421	9.712	9.226	9.323	16,925	9.2448	0.00%
1994-02-21	0	2.425	2.425	2.475	2.400	2.500	203,250	489,275	2.4073	9.421	9.421	9.615	9.323	9.712	52,320	9.3516	-1.02%
1994-02-18	0	2.450	2.450	2.525	2.450	2.450	32,000	78,400	2.4500	9.518	9.518	9.809	9.518	9.518	8,237	9.5177	0.00%
1994-02-17	0	2.450	2.450	2.500	2.450	2.500	252,000	622,475	2.4701	9.518	9.518	9.712	9.518	9.712	64,869	9.5959	-1.01%
1994-02-16	0	2.475	2.475	2.550	2.475	2.600	150,500	376,425	2.5012	9.615	9.615	9.906	9.615	10.10	38,741	9.7164	-1.98%
1994-02-15	0	2.525	2.500	2.525	2.500	2.525	131,000	330,000	2.5191	9.809	9.712	9.809	9.712	9.809	33,722	9.7860	-0.98%
1994-02-14	0	2.550	2.500	2.550	2.500	2.600	66,375	167,741	2.5272	9.906	9.712	9.906	9.712	10.10	17,086	9.8174	-1.92%
1994-02-09	0	2.600	2.575	2.600	2.575	2.650	100,000	261,250	2.6125	10.10	10.00	10.10	10.00	10.29	25,742	10.149	1.96%
1994-02-08	0	2.550	2.525	2.550	2.500	2.550	200,000	507,750	2.5388	9.906	9.809	9.906	9.712	9.906	51,483	9.8624	2.00%
1994-02-07	0	2.500	2.475	2.500	2.475	2.525	273,500	679,800	2.4856	9.712	9.615	9.712	9.615	9.809	70,403	9.6558	-2.91%
1994-02-04	0	2.575	2.575	2.600	2.525	2.650	2,157,000	5,518,600	2.5585	10.00	10.00	10.10	9.809	10.29	555,247	9.9390	-1.90%
1994-02-03	0	2.625	2.625	2.650	2.625	2.650	987,880	2,601,291	2.6332	10.20	10.20	10.29	10.20	10.29	254,297	10.229	-0.94%
1994-02-02	0	2.650	2.650	2.675	2.600	2.800	3,088,250	8,216,725	2.6606	10.29	10.29	10.39	10.10	10.88	794,966	10.336	-3.64%
1994-02-01	0	2.750	2.750	2.775	2.725	2.800	640,000	1,761,250	2.7520	10.68	10.68	10.78	10.59	10.88	164,747	10.691	-1.79%
1994-01-31	0	2.800	2.775	2.825	2.775	2.825	463,000	1,292,750	2.7921	10.88	10.78	10.97	10.78	10.97	119,184	10.847	0.00%
1994-01-28	0	2.800	2.800	2.825	2.775	2.850	746,500	2,094,500	2.8058	10.88	10.88	10.97	10.78	11.07	192,161	10.900	-0.88%
1994-01-27	0	2.825	2.800	2.850	2.775	2.825	1,320,000	3,698,575	2.8020	10.97	10.88	11.07	10.78	10.97	339,790	10.885	3.67%
1994-01-26	0	2.725	2.700	2.725	2.700	2.750	2,025,500	5,509,569	2.7201	10.59	10.49	10.59	10.49	10.68	521,397	10.567	0.00%
1994-01-25	0	2.725	2.700	2.725	2.725	2.900	4,207,125	11,655,994	2.7705	10.59	10.49	10.59	10.59	11.27	1,082,983	10.763	-7.63%
1994-01-24	0	2.950	-	2.950	2.900	3.050	1,609,000	4,741,900	2.9471	11.46	-	11.46	11.27	11.85	414,183	11.449	-0.84%
1994-01-21	0	2.975	2.950	2.975	2.950	3.000	746,500	2,226,856	2.9831	11.56	11.46	11.56	11.46	11.65	192,161	11.588	0.00%
1994-01-20	0	2.975	2.975	3.000	2.950	3.000	1,120,250	3,324,606	2.9677	11.56	11.56	11.65	11.46	11.65	288,371	11.529	-1.65%
1994-01-19	0	3.025	3.000	3.025	2.975	3.025	951,250	2,849,931	2.9960	11.75	11.65	11.75	11.56	11.75	244,867	11.639	0.83%
1994-01-18	0	3.000	3.000	3.050	2.975	3.025	1,229,900	3,685,840	2.9969	11.65	11.65	11.85	11.56	11.75	316,597	11.642	1.69%
1994-01-17	0	2.950	2.925	2.950	2.850	2.950	665,000	1,938,400	2.9149	11.46	11.36	11.46	11.07	11.46	171,182	11.324	3.51%
1994-01-14	0	2.850	2.850	2.875	2.800	2.900	676,162	1,927,552	2.8507	11.07	11.07	11.17	10.88	11.27	174,055	11.074	5.56%
1994-01-13	0	2.700	2.700	2.725	2.650	2.800	2,124,750	5,745,738	2.7042	10.49	10.49	10.59	10.29	10.88	546,946	10.505	-4.42%
1994-01-12	0	2.825	2.800	2.850	2.800	2.900	754,500	2,129,625	2.8226	10.97	10.88	11.07	10.88	11.27	194,221	10.965	-2.59%
1994-01-11	0	2.900	2.900	2.925	2.900	3.000	3,273,250	9,646,388	2.9470	11.27	11.27	11.36	11.27	11.65	842,588	11.449	-2.52%
1994-01-10	0	2.975	2.950	3.000	2.950	3.050	813,875	2,442,997	3.0017	11.56	11.46	11.65	11.46	11.85	209,505	11.661	0.00%
1994-01-07	0	2.975	2.875	3.000	2.775	2.975	766,107	2,167,577	2.8293	11.56	11.17	11.65	10.78	11.56	197,209	10.991	0.00%
1994-01-06	0	2.975	2.950	2.975	2.950	3.075	2,056,250	6,264,113	3.0464	11.56	11.46	11.56	11.46	11.95	529,313	11.834	-3.25%
1994-01-05	0	3.075	3.050	3.075	3.050	3.150	3,821,103	11,766,786	3.0794	11.95	11.85	11.95	11.85	12.24	983,615	11.963	-2.38%
1994-01-04	0	3.150	3.125	3.150	3.100	3.300	2,400,866	7,633,989	3.1797	12.24	12.14	12.24	12.04	12.82	618,022	12.352	0.00%
1994-01-03	0	3.150	3.150	3.175	3.075	3.300	2,541,665	8,024,112	3.1570	12.24	12.24	12.33	11.95	12.82	654,266	12.264

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.