Prices and Webb-site Total Returns

TOMSON GROUP LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00258	1982-07-26			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
2026-04-10	0	2.270	2.270	2.300	2.270	2.310	946,000	2,163,740	2.2873	2.270	2.270	2.300	2.270	2.310	946,000	2.2873	-0.44%
2026-04-09	0	2.280	2.280	2.300	2.260	2.390	502,000	1,148,200	2.2873	2.280	2.280	2.300	2.260	2.390	502,000	2.2873	-2.15%
2026-04-08	0	2.330	2.310	2.330	2.310	2.360	774,431	1,803,091	2.3283	2.330	2.310	2.330	2.310	2.360	774,431	2.3283	0.43%
2026-04-02	0	2.320	2.300	2.320	2.290	2.350	652,000	1,503,620	2.3062	2.320	2.300	2.320	2.290	2.350	652,000	2.3062	-1.28%
2026-04-01	0	2.350	2.350	2.380	2.330	2.380	756,000	1,773,000	2.3452	2.350	2.350	2.380	2.330	2.380	756,000	2.3452	0.43%
2026-03-31	0	2.340	2.340	2.370	2.320	2.420	850,000	2,016,740	2.3726	2.340	2.340	2.370	2.320	2.420	850,000	2.3726	0.86%
2026-03-30	0	2.320	2.310	2.320	2.240	2.320	3,664,000	8,304,380	2.2665	2.320	2.310	2.320	2.240	2.320	3,664,000	2.2665	2.65%
2026-03-27	0	2.260	2.260	2.280	2.220	2.460	14,912,000	34,119,000	2.2880	2.260	2.260	2.280	2.220	2.460	14,912,000	2.2880	-13.74%
2026-03-26	0	2.620	2.580	2.620	2.560	2.630	712,000	1,843,500	2.5892	2.620	2.580	2.620	2.560	2.630	712,000	2.5892	-0.38%
2026-03-25	0	2.630	2.600	2.640	2.590	2.650	146,000	381,880	2.6156	2.630	2.600	2.640	2.590	2.650	146,000	2.6156	2.33%
2026-03-24	0	2.570	2.570	2.600	2.550	2.590	362,000	929,120	2.5666	2.570	2.570	2.600	2.550	2.590	362,000	2.5666	1.58%
2026-03-23	0	2.530	2.530	2.570	2.530	2.590	1,736,000	4,441,440	2.5584	2.530	2.530	2.570	2.530	2.590	1,736,000	2.5584	-2.69%
2026-03-20	0	2.600	2.600	2.630	2.590	2.650	812,000	2,123,840	2.6156	2.600	2.600	2.630	2.590	2.650	812,000	2.6156	0.39%
2026-03-19	0	2.590	2.590	2.610	2.580	2.630	600,000	1,562,720	2.6045	2.590	2.590	2.610	2.580	2.630	600,000	2.6045	-1.15%
2026-03-18	0	2.620	2.620	2.680	2.620	2.660	432,000	1,136,120	2.6299	2.620	2.620	2.680	2.620	2.660	432,000	2.6299	0.77%
2026-03-17	0	2.600	2.600	2.620	2.600	2.660	884,000	2,322,900	2.6277	2.600	2.600	2.620	2.600	2.660	884,000	2.6277	-1.14%
2026-03-16	0	2.630	2.630	2.650	2.570	2.640	268,000	700,120	2.6124	2.630	2.630	2.650	2.570	2.640	268,000	2.6124	1.15%
2026-03-13	0	2.600	2.600	2.620	2.590	2.680	671,317	1,765,183	2.6294	2.600	2.600	2.620	2.590	2.680	671,317	2.6294	-0.76%
2026-03-12	0	2.620	2.620	2.670	2.580	2.630	492,000	1,284,280	2.6103	2.620	2.620	2.670	2.580	2.630	492,000	2.6103	0.00%
2026-03-11	0	2.620	2.620	2.630	2.610	2.650	442,000	1,164,520	2.6347	2.620	2.620	2.630	2.610	2.650	442,000	2.6347	1.16%
2026-03-10	0	2.590	2.590	2.620	2.570	2.650	430,000	1,117,120	2.5980	2.590	2.590	2.620	2.570	2.650	430,000	2.5980	0.78%
2026-03-09	0	2.570	2.570	2.590	2.520	2.590	908,643	2,323,613	2.5572	2.570	2.570	2.590	2.520	2.590	908,643	2.5572	-2.28%
2026-03-06	0	2.630	2.620	2.630	2.530	2.650	1,985,015	5,163,988	2.6015	2.630	2.620	2.630	2.530	2.650	1,985,015	2.6015	4.37%
2026-03-05	0	2.520	2.520	2.600	2.520	2.660	390,000	1,007,680	2.5838	2.520	2.520	2.600	2.520	2.660	390,000	2.5838	-1.56%
2026-03-04	0	2.560	2.560	2.600	2.400	2.680	1,797,439	4,631,457	2.5767	2.560	2.560	2.600	2.400	2.680	1,797,439	2.5767	-3.76%
2026-03-03	0	2.660	2.660	2.690	2.630	2.700	1,342,000	3,593,900	2.6780	2.660	2.660	2.690	2.630	2.700	1,342,000	2.6780	-0.37%
2026-03-02	0	2.670	2.670	2.710	2.640	2.690	364,000	973,180	2.6736	2.670	2.670	2.710	2.640	2.690	364,000	2.6736	-0.37%
2026-02-27	0	2.680	2.680	2.720	2.670	2.710	171,080	459,971	2.6886	2.680	2.680	2.720	2.670	2.710	171,080	2.6886	-1.11%
2026-02-26	0	2.710	2.690	2.710	2.680	2.720	480,507	1,294,163	2.6933	2.710	2.690	2.710	2.680	2.720	480,507	2.6933	1.88%
2026-02-25	0	2.660	2.660	2.720	2.660	2.720	955,146	2,565,268	2.6857	2.660	2.660	2.720	2.660	2.720	955,146	2.6857	-1.85%
2026-02-24	0	2.710	2.680	2.710	2.660	2.730	322,000	863,940	2.6830	2.710	2.680	2.710	2.660	2.730	322,000	2.6830	-0.37%
2026-02-23	0	2.720	2.700	2.720	2.680	2.750	784,000	2,115,260	2.6980	2.720	2.700	2.720	2.680	2.750	784,000	2.6980	0.74%
2026-02-20	0	2.700	2.700	2.740	2.660	2.720	354,000	954,620	2.6967	2.700	2.700	2.740	2.660	2.720	354,000	2.6967	-0.74%
2026-02-16	0	2.720	2.710	2.730	2.670	2.720	246,000	662,960	2.6950	2.720	2.710	2.730	2.670	2.720	246,000	2.6950	1.49%
2026-02-13	0	2.680	2.680	2.710	2.680	2.750	432,000	1,171,740	2.7124	2.680	2.680	2.710	2.680	2.750	432,000	2.7124	-2.90%
2026-02-12	0	2.760	2.750	2.790	2.710	2.790	874,858	2,412,347	2.7574	2.760	2.750	2.790	2.710	2.790	874,858	2.7574	-1.43%
2026-02-11	0	2.800	2.750	2.800	2.730	2.800	860,000	2,381,460	2.7691	2.800	2.750	2.800	2.730	2.800	860,000	2.7691	1.82%
2026-02-10	0	2.750	2.720	2.750	2.700	2.760	2,202,000	6,020,592	2.7341	2.750	2.720	2.750	2.700	2.760	2,202,000	2.7341	1.10%
2026-02-09	0	2.720	2.700	2.720	2.630	2.730	1,558,000	4,214,380	2.7050	2.720	2.700	2.720	2.630	2.730	1,558,000	2.7050	2.26%
2026-02-06	0	2.660	2.610	2.660	2.610	2.690	946,000	2,498,660	2.6413	2.660	2.610	2.660	2.610	2.690	946,000	2.6413	-0.37%
2026-02-05	0	2.670	2.620	2.670	2.600	2.700	804,000	2,124,120	2.6419	2.670	2.620	2.670	2.600	2.700	804,000	2.6419	1.52%
2026-02-04	0	2.630	2.630	2.660	2.630	2.670	332,000	880,190	2.6512	2.630	2.630	2.660	2.630	2.670	332,000	2.6512	-1.50%
2026-02-03	0	2.670	2.630	2.670	2.590	2.690	840,000	2,241,100	2.6680	2.670	2.630	2.670	2.590	2.690	840,000	2.6680	2.69%
2026-02-02	0	2.600	2.600	2.680	2.570	2.650	1,916,000	5,008,960	2.6143	2.600	2.600	2.680	2.570	2.650	1,916,000	2.6143	-2.62%
2026-01-30	0	2.670	2.640	2.670	2.630	2.690	1,694,000	4,501,306	2.6572	2.670	2.640	2.670	2.630	2.690	1,694,000	2.6572	-1.11%
2026-01-29	0	2.700	2.660	2.700	2.600	2.700	6,240,000	16,610,000	2.6619	2.700	2.660	2.700	2.600	2.700	6,240,000	2.6619	2.66%
2026-01-28	0	2.630	2.630	2.640	2.610	2.730	876,000	2,318,120	2.6463	2.630	2.630	2.640	2.610	2.730	876,000	2.6463	0.38%
2026-01-27	0	2.620	2.620	2.650	2.600	2.700	1,962,000	5,192,600	2.6466	2.620	2.620	2.650	2.600	2.700	1,962,000	2.6466	-2.96%
2026-01-26	0	2.700	2.700	2.730	2.580	2.750	1,928,000	5,248,440	2.7222	2.700	2.700	2.730	2.580	2.750	1,928,000	2.7222	-1.82%
2026-01-23	0	2.750	2.750	2.780	2.750	2.790	562,000	1,549,920	2.7579	2.750	2.750	2.780	2.750	2.790	562,000	2.7579	-0.72%
2026-01-22	0	2.770	2.770	2.790	2.750	2.780	573,756	1,589,918	2.7711	2.770	2.770	2.790	2.750	2.780	573,756	2.7711	0.36%
2026-01-21	0	2.760	2.760	2.800	2.750	2.800	554,000	1,534,420	2.7697	2.760	2.760	2.800	2.750	2.800	554,000	2.7697	-1.78%
2026-01-20	0	2.810	2.780	2.810	2.750	2.820	1,154,193	3,223,782	2.7931	2.810	2.780	2.810	2.750	2.820	1,154,193	2.7931	0.72%
2026-01-19	0	2.790	2.770	2.790	2.760	2.820	2,099,913	5,864,014	2.7925	2.790	2.770	2.790	2.760	2.820	2,099,913	2.7925	0.00%
2026-01-16	0	2.790	2.780	2.790	2.720	2.790	2,762,000	7,637,980	2.7654	2.790	2.780	2.790	2.720	2.790	2,762,000	2.7654	2.57%
2026-01-15	0	2.720	2.720	2.730	2.690	2.740	1,238,000	3,361,760	2.7155	2.720	2.720	2.730	2.690	2.740	1,238,000	2.7155	-0.37%
2026-01-14	0	2.730	2.720	2.730	2.660	2.730	6,094,000	16,512,220	2.7096	2.730	2.720	2.730	2.660	2.730	6,094,000	2.7096	2.63%
2026-01-13	0	2.660	2.640	2.660	2.610	2.680	1,594,000	4,224,380	2.6502	2.660	2.640	2.660	2.610	2.680	1,594,000	2.6502	0.00%
2026-01-12	0	2.660	2.650	2.660	2.600	2.680	3,520,000	9,295,640	2.6408	2.660	2.650	2.660	2.600	2.680	3,520,000	2.6408	2.31%
2026-01-09	0	2.600	2.600	2.610	2.580	2.630	2,128,810	5,537,319	2.6011	2.600	2.600	2.610	2.580	2.630	2,128,810	2.6011	0.39%
2026-01-08	0	2.590	2.590	2.610	2.580	2.650	1,578,000	4,124,080	2.6135	2.590	2.590	2.610	2.580	2.650	1,578,000	2.6135	-1.15%
2026-01-07	0	2.620	2.580	2.620	2.560	2.630	2,252,000	5,864,740	2.6042	2.620	2.580	2.620	2.560	2.630	2,252,000	2.6042	2.34%
2026-01-06	0	2.560	2.560	2.580	2.530	2.610	2,656,000	6,822,960	2.5689	2.560	2.560	2.580	2.530	2.610	2,656,000	2.5689	1.99%
2026-01-05	0	2.510	2.510	2.530	2.420	2.570	2,306,000	5,770,830	2.5025	2.510	2.510	2.530	2.420	2.570	2,306,000	2.5025	4.15%
2026-01-02	0	2.410	2.400	2.410	2.400	2.440	1,670,000	4,048,680	2.4244	2.410	2.400	2.410	2.400	2.440	1,670,000	2.4244	0.00%
2025-12-31	0	2.410	2.410	2.430	2.410	2.450	590,000	1,433,400	2.4295	2.410	2.410	2.430	2.410	2.450	590,000	2.4295	-0.82%
2025-12-30	0	2.430	2.430	2.440	2.420	2.500	2,696,000	6,586,520	2.4431	2.430	2.430	2.440	2.420	2.500	2,696,000	2.4431	-2.80%
2025-12-29	0	2.500	2.460	2.500	2.460	2.500	1,000,000	2,486,160	2.4862	2.500	2.460	2.500	2.460	2.500	1,000,000	2.4862	0.40%
2025-12-24	0	2.490	2.470	2.490	2.470	2.490	330,959	821,834	2.4832	2.490	2.470	2.490	2.470	2.490	330,959	2.4832	0.00%
2025-12-23	0	2.490	2.480	2.490	2.480	2.510	494,000	1,232,200	2.4943	2.490	2.480	2.490	2.480	2.510	494,000	2.4943	-0.40%
2025-12-22	0	2.500	2.490	2.500	2.490	2.520	645,784	1,617,230	2.5043	2.500	2.490	2.500	2.490	2.520	645,784	2.5043	-0.40%
2025-12-19	0	2.510	2.490	2.510	2.490	2.520	2,722,580	6,807,441	2.5004	2.510	2.490	2.510	2.490	2.520	2,722,580	2.5004	0.00%
2025-12-18	0	2.510	2.470	2.510	2.460	2.510	714,000	1,773,560	2.4840	2.510	2.470	2.510	2.460	2.510	714,000	2.4840	0.40%
2025-12-17	0	2.500	2.480	2.500	2.490	2.510	1,116,000	2,779,720	2.4908	2.500	2.480	2.500	2.490	2.510	1,116,000	2.4908	1.21%
2025-12-16	0	2.470	2.460	2.470	2.450	2.510	826,000	2,034,300	2.4628	2.470	2.460	2.470	2.450	2.510	826,000	2.4628	-1.59%
2025-12-15	0	2.510	2.510	2.520	2.480	2.520	656,000	1,638,080	2.4971	2.510	2.510	2.520	2.480	2.520	656,000	2.4971	0.00%
2025-12-12	0	2.510	2.500	2.510	2.470	2.510	1,575,154	3,932,505	2.4966	2.510	2.500	2.510	2.470	2.510	1,575,154	2.4966	1.21%
2025-12-11	0	2.480	2.460	2.480	2.460	2.520	868,812	2,153,376	2.4785	2.480	2.460	2.480	2.460	2.520	868,812	2.4785	-1.59%
2025-12-10	0	2.520	2.490	2.520	2.480	2.520	1,326,000	3,318,120	2.5024	2.520	2.490	2.520	2.480	2.520	1,326,000	2.5024	-0.40%
2025-12-09	0	2.530	2.510	2.530	2.500	2.550	1,837,159	4,617,574	2.5134	2.530	2.510	2.530	2.500	2.550	1,837,159	2.5134	-1.17%
2025-12-08	0	2.560	2.540	2.560	2.530	2.580	1,073,589	2,745,923	2.5577	2.560	2.540	2.560	2.530	2.580	1,073,589	2.5577	-0.78%
2025-12-05	0	2.580	2.560	2.580	2.550	2.610	1,311,500	3,383,090	2.5796	2.580	2.560	2.580	2.550	2.610	1,311,500	2.5796	0.78%
2025-12-04	0	2.560	2.560	2.580	2.550	2.590	1,348,000	3,465,380	2.5708	2.560	2.560	2.580	2.550	2.590	1,348,000	2.5708	0.00%
2025-12-03	0	2.560	2.560	2.570	2.520	2.640	5,248,000	13,538,660	2.5798	2.560	2.560	2.570	2.520	2.640	5,248,000	2.5798	-2.29%
2025-12-02	0	2.620	2.620	2.630	2.610	2.690	1,534,000	4,066,870	2.6512	2.620	2.620	2.630	2.610	2.690	1,534,000	2.6512	-2.60%
2025-12-01	0	2.690	2.670	2.690	2.670	2.700	939,349	2,523,907	2.6869	2.690	2.670	2.690	2.670	2.700	939,349	2.6869	0.37%
2025-11-28	0	2.680	2.670	2.690	2.680	2.710	1,412,000	3,795,060	2.6877	2.680	2.670	2.690	2.680	2.710	1,412,000	2.6877	-0.37%
2025-11-27	0	2.690	2.680	2.690	2.670	2.720	1,720,920	4,627,001	2.6887	2.690	2.680	2.690	2.670	2.720	1,720,920	2.6887	0.75%
2025-11-26	0	2.670	2.670	2.680	2.670	2.700	536,000	1,434,500	2.6763	2.670	2.670	2.680	2.670	2.700	536,000	2.6763	0.38%
2025-11-25	0	2.660	2.660	2.670	2.650	2.680	814,000	2,171,360	2.6675	2.660	2.660	2.670	2.650	2.680	814,000	2.6675	-0.37%
2025-11-24	0	2.670	2.660	2.670	2.650	2.700	1,052,000	2,806,940	2.6682	2.670	2.660	2.670	2.650	2.700	1,052,000	2.6682	0.75%
2025-11-21	0	2.650	2.650	2.670	2.650	2.720	885,928	2,375,149	2.6810	2.650	2.650	2.670	2.650	2.720	885,928	2.6810	0.00%
2025-11-20	0	2.650	2.650	2.680	2.640	2.780	704,000	1,894,220	2.6907	2.650	2.650	2.680	2.640	2.780	704,000	2.6907	-1.12%
2025-11-19	0	2.680	2.660	2.680	2.620	2.700	576,000	1,532,760	2.6610	2.680	2.660	2.680	2.620	2.700	576,000	2.6610	0.00%
2025-11-18	0	2.680	2.680	2.700	2.660	2.750	702,000	1,896,340	2.7013	2.680	2.680	2.700	2.660	2.750	702,000	2.7013	-1.47%
2025-11-17	0	2.720	2.700	2.720	2.650	2.740	1,942,000	5,264,540	2.7109	2.720	2.700	2.720	2.650	2.740	1,942,000	2.7109	4.21%
2025-11-14	0	2.610	2.610	2.640	2.610	2.640	602,000	1,578,980	2.6229	2.610	2.610	2.640	2.610	2.640	602,000	2.6229	0.00%
2025-11-13	0	2.610	2.610	2.630	2.610	2.630	726,000	1,904,140	2.6228	2.610	2.610	2.630	2.610	2.630	726,000	2.6228	-0.76%
2025-11-12	0	2.630	2.600	2.620	2.580	2.670	2,158,000	5,622,300	2.6053	2.630	2.600	2.620	2.580	2.670	2,158,000	2.6053	1.54%
2025-11-11	0	2.590	2.580	2.590	2.570	2.620	2,738,000	7,095,120	2.5914	2.590	2.580	2.590	2.570	2.620	2,738,000	2.5914	-0.38%
2025-11-10	0	2.600	2.600	2.620	2.570	2.640	1,419,194	3,712,432	2.6159	2.600	2.600	2.620	2.570	2.640	1,419,194	2.6159	-1.52%
2025-11-07	0	2.640	2.630	2.640	2.620	2.700	946,000	2,527,760	2.6721	2.640	2.630	2.640	2.620	2.700	946,000	2.6721	-1.86%
2025-11-06	0	2.690	2.670	2.690	2.610	2.720	2,072,000	5,522,060	2.6651	2.690	2.670	2.690	2.610	2.720	2,072,000	2.6651	1.51%
2025-11-05	0	2.650	2.640	2.650	2.590	2.690	2,282,302	6,011,795	2.6341	2.650	2.640	2.650	2.590	2.690	2,282,302	2.6341	-1.49%
2025-11-04	0	2.690	2.670	2.690	2.670	2.700	902,000	2,418,760	2.6816	2.690	2.670	2.690	2.670	2.700	902,000	2.6816	0.00%
2025-11-03	0	2.690	2.680	2.690	2.670	2.700	1,166,000	3,126,080	2.6810	2.690	2.680	2.690	2.670	2.700	1,166,000	2.6810	-0.37%
2025-10-31	0	2.700	2.680	2.700	2.680	2.710	642,000	1,728,220	2.6919	2.700	2.680	2.700	2.680	2.710	642,000	2.6919	-0.37%
2025-10-30	0	2.710	2.700	2.720	2.700	2.750	353,836	958,482	2.7088	2.710	2.700	2.720	2.700	2.750	353,836	2.7088	0.00%
2025-10-28	0	2.710	2.710	2.720	2.710	2.760	970,000	2,653,280	2.7353	2.710	2.710	2.720	2.710	2.760	970,000	2.7353	-1.81%
2025-10-27	0	2.760	2.740	2.760	2.740	2.780	1,258,000	3,455,880	2.7471	2.760	2.740	2.760	2.740	2.780	1,258,000	2.7471	0.36%
2025-10-24	0	2.750	2.750	2.760	2.740	2.780	708,000	1,951,700	2.7566	2.750	2.750	2.760	2.740	2.780	708,000	2.7566	-0.36%
2025-10-23	0	2.760	2.760	2.780	2.760	2.800	490,393	1,358,608	2.7704	2.760	2.760	2.780	2.760	2.800	490,393	2.7704	-1.43%
2025-10-22	0	2.800	2.790	2.800	2.780	2.820	622,000	1,738,800	2.7955	2.800	2.790	2.800	2.780	2.820	622,000	2.7955	-0.36%
2025-10-21	0	2.810	2.810	2.820	2.800	2.850	1,016,000	2,865,900	2.8208	2.810	2.810	2.820	2.800	2.850	1,016,000	2.8208	-1.40%
2025-10-20	0	2.850	2.830	2.850	2.830	2.860	860,000	2,445,280	2.8433	2.850	2.830	2.850	2.830	2.860	860,000	2.8433	0.71%
2025-10-17	0	2.830	2.830	2.850	2.830	2.860	994,000	2,824,560	2.8416	2.830	2.830	2.850	2.830	2.860	994,000	2.8416	-1.74%
2025-10-16	0	2.880	2.850	2.880	2.850	2.910	674,406	1,941,856	2.8794	2.880	2.850	2.880	2.850	2.910	674,406	2.8794	-1.03%
2025-10-15	0	2.910	2.880	2.910	2.770	2.980	2,822,000	8,182,580	2.8996	2.910	2.880	2.910	2.770	2.980	2,822,000	2.8996	3.56%
2025-10-14	0	2.810	2.810	2.830	2.790	2.860	1,872,000	5,280,540	2.8208	2.810	2.810	2.830	2.790	2.860	1,872,000	2.8208	-0.35%
2025-10-13	0	2.820	2.800	2.820	2.710	2.840	2,592,000	7,171,160	2.7667	2.820	2.800	2.820	2.710	2.840	2,592,000	2.7667	1.08%
2025-10-10	0	2.790	2.760	2.790	2.760	2.820	3,955,189	10,991,795	2.7791	2.790	2.760	2.790	2.760	2.820	3,955,189	2.7791	0.00%
2025-10-09	0	2.790	2.790	2.800	2.780	2.820	1,977,522	5,524,306	2.7935	2.790	2.790	2.800	2.780	2.820	1,977,522	2.7935	0.72%
2025-10-08	0	2.770	2.760	2.780	2.760	2.810	1,025,674	2,848,480	2.7772	2.770	2.760	2.780	2.760	2.810	1,025,674	2.7772	-0.36%
2025-10-06	0	2.780	2.760	2.780	2.760	2.830	1,594,000	4,420,600	2.7733	2.780	2.760	2.780	2.760	2.830	1,594,000	2.7733	-1.42%
2025-10-03	0	2.820	2.800	2.820	2.790	2.850	1,664,000	4,680,580	2.8128	2.820	2.800	2.820	2.790	2.850	1,664,000	2.8128	0.36%
2025-10-02	0	2.810	2.790	2.810	2.790	2.840	762,000	2,143,780	2.8134	2.810	2.790	2.810	2.790	2.840	762,000	2.8134	-0.71%
2025-09-30	0	2.830	2.800	2.840	2.790	2.850	1,718,000	4,842,540	2.8187	2.830	2.800	2.840	2.790	2.850	1,718,000	2.8187	1.07%
2025-09-29	0	2.800	2.800	2.820	2.760	2.850	1,987,522	5,574,725	2.8049	2.800	2.800	2.820	2.760	2.850	1,987,522	2.8049	0.72%
2025-09-26	0	2.780	2.760	2.780	2.770	2.820	2,268,985	6,325,409	2.7878	2.780	2.760	2.780	2.770	2.820	2,268,985	2.7878	-0.36%
2025-09-25	0	2.790	2.790	2.800	2.790	2.860	1,142,000	3,214,920	2.8152	2.790	2.790	2.800	2.790	2.860	1,142,000	2.8152	-2.11%
2025-09-24	0	2.850	2.820	2.850	2.840	2.890	531,075	1,517,557	2.8575	2.850	2.820	2.850	2.840	2.890	531,075	2.8575	-0.35%
2025-09-23	0	2.860	2.850	2.860	2.820	2.890	1,004,000	2,862,500	2.8511	2.860	2.850	2.860	2.820	2.890	1,004,000	2.8511	0.00%
2025-09-22	0	2.860	2.860	2.870	2.860	2.900	1,447,383	4,170,157	2.8812	2.860	2.860	2.870	2.860	2.900	1,447,383	2.8812	-2.39%
2025-09-19	0	2.930	2.930	2.940	2.860	2.940	2,034,000	5,910,980	2.9061	2.930	2.930	2.940	2.860	2.940	2,034,000	2.9061	1.74%
2025-09-18	0	2.880	2.880	2.890	2.870	2.910	776,000	2,238,960	2.8853	2.880	2.880	2.890	2.870	2.910	776,000	2.8853	-0.35%
2025-09-17	0	2.890	2.880	2.890	2.870	2.930	1,694,000	4,899,220	2.8921	2.890	2.880	2.890	2.870	2.930	1,694,000	2.8921	-1.03%
2025-09-16	0	2.920	2.910	2.920	2.910	2.970	1,246,295	3,651,053	2.9295	2.920	2.910	2.920	2.910	2.970	1,246,295	2.9295	-1.02%
2025-09-15	0	2.950	2.950	2.960	2.950	2.990	796,790	2,363,491	2.9663	2.950	2.950	2.960	2.950	2.990	796,790	2.9663	-1.99%
2025-09-12	0	3.010	3.000	3.010	2.940	3.050	1,749,961	5,248,251	2.9991	3.010	3.000	3.010	2.940	3.050	1,749,961	2.9991	1.01%
2025-09-11	0	2.980	2.980	2.990	2.960	3.010	1,214,000	3,623,600	2.9848	2.980	2.980	2.990	2.960	3.010	1,214,000	2.9848	0.34%
2025-09-10	0	2.970	2.950	2.970	2.920	3.010	1,628,000	4,803,840	2.9508	2.970	2.950	2.970	2.920	3.010	1,628,000	2.9508	0.00%
2025-09-09	0	2.970	2.950	2.970	2.930	3.040	2,283,034	6,784,595	2.9717	2.970	2.950	2.970	2.930	3.040	2,283,034	2.9717	-2.62%
2025-09-08	0	3.050	3.020	3.050	3.000	3.150	2,516,000	7,623,320	3.0299	3.050	3.020	3.050	3.000	3.150	2,516,000	3.0299	1.67%
2025-09-05	0	3.000	3.000	3.020	3.000	3.070	600,000	1,813,160	3.0219	3.000	3.000	3.020	3.000	3.070	600,000	3.0219	-0.99%
2025-09-04	0	3.030	3.010	3.030	3.010	3.080	1,820,151	5,534,377	3.0406	3.030	3.010	3.030	3.010	3.080	1,820,151	3.0406	-1.62%
2025-09-03	0	3.080	3.050	3.080	3.030	3.080	1,150,151	3,511,777	3.0533	3.080	3.050	3.080	3.030	3.080	1,150,151	3.0533	1.65%
2025-09-02	0	3.030	3.030	3.060	3.030	3.160	981,000	3,011,060	3.0694	3.030	3.030	3.060	3.030	3.160	981,000	3.0694	-1.30%
2025-09-01	0	3.070	3.060	3.080	3.050	3.180	3,353,452	10,302,939	3.0723	3.070	3.060	3.080	3.050	3.180	3,353,452	3.0723	-1.60%
2025-08-29	0	3.120	3.100	3.120	3.080	3.170	1,843,287	5,751,158	3.1201	3.120	3.100	3.120	3.080	3.170	1,843,287	3.1201	-1.27%
2025-08-28	0	3.160	3.130	3.160	3.110	3.320	7,060,000	22,454,220	3.1805	3.160	3.130	3.160	3.110	3.320	7,060,000	3.1805	-3.66%
2025-08-27	0	3.280	3.270	3.300	3.260	3.330	1,222,000	4,009,740	3.2813	3.280	3.270	3.300	3.260	3.330	1,222,000	3.2813	0.00%
2025-08-26	0	3.280	3.270	3.300	3.260	3.340	1,190,000	3,916,400	3.2911	3.280	3.270	3.300	3.260	3.340	1,190,000	3.2911	-0.61%
2025-08-25	0	3.300	3.260	3.300	3.240	3.300	1,710,304	5,595,034	3.2714	3.300	3.260	3.300	3.240	3.300	1,710,304	3.2714	0.92%
2025-08-22	0	3.270	3.250	3.270	3.240	3.290	740,000	2,408,260	3.2544	3.270	3.250	3.270	3.240	3.290	740,000	3.2544	0.93%
2025-08-21	0	3.240	3.240	3.270	3.240	3.320	444,000	1,446,940	3.2589	3.240	3.240	3.270	3.240	3.320	444,000	3.2589	-0.31%
2025-08-20	0	3.250	3.250	3.260	3.210	3.290	1,844,000	5,973,500	3.2394	3.250	3.250	3.260	3.210	3.290	1,844,000	3.2394	-0.31%
2025-08-19	0	3.260	3.260	3.280	3.250	3.330	1,054,406	3,445,498	3.2677	3.260	3.260	3.280	3.250	3.330	1,054,406	3.2677	-1.51%
2025-08-18	0	3.310	3.280	3.310	3.250	3.400	4,496,831	14,755,637	3.2813	3.310	3.280	3.310	3.250	3.400	4,496,831	3.2813	0.61%
2025-08-15	0	3.290	3.290	3.310	3.270	3.400	2,856,000	9,501,450	3.3268	3.290	3.290	3.310	3.270	3.400	2,856,000	3.3268	-1.20%
2025-08-14	0	3.330	3.330	3.340	3.290	3.350	2,152,913	7,139,449	3.3162	3.330	3.330	3.340	3.290	3.350	2,152,913	3.3162	1.22%
2025-08-13	0	3.290	3.290	3.330	3.290	3.370	4,371,030	14,479,044	3.3125	3.290	3.290	3.330	3.290	3.370	4,371,030	3.3125	-1.20%
2025-08-12	0	3.330	3.300	3.330	3.270	3.400	4,322,131	14,378,151	3.3266	3.330	3.300	3.330	3.270	3.400	4,322,131	3.3266	-1.77%
2025-08-11	0	3.390	3.370	3.390	3.330	3.630	6,004,000	20,754,840	3.4568	3.390	3.370	3.390	3.330	3.630	6,004,000	3.4568	-2.87%
2025-08-08	0	3.490	3.490	3.520	3.430	3.590	2,802,313	9,812,372	3.5015	3.490	3.490	3.520	3.430	3.590	2,802,313	3.5015	-2.79%
2025-08-07	0	3.590	3.560	3.590	3.490	3.600	2,827,755	10,028,841	3.5466	3.590	3.560	3.590	3.490	3.600	2,827,755	3.5466	2.57%
2025-08-06	0	3.500	3.500	3.510	3.330	3.550	5,855,410	20,310,910	3.4687	3.500	3.500	3.510	3.330	3.550	5,855,410	3.4687	5.11%
2025-08-05	0	3.330	3.270	3.330	3.200	3.340	1,818,000	5,995,980	3.2981	3.330	3.270	3.330	3.200	3.340	1,818,000	3.2981	4.06%
2025-08-04	0	3.200	3.200	3.230	3.140	3.230	2,206,428	7,023,732	3.1833	3.200	3.200	3.230	3.140	3.230	2,206,428	3.1833	-0.93%
2025-08-01	0	3.230	3.230	3.250	3.220	3.320	2,490,105	8,143,344	3.2703	3.230	3.230	3.250	3.220	3.320	2,490,105	3.2703	0.31%
2025-07-31	0	3.220	3.220	3.230	3.190	3.270	786,000	2,526,960	3.2150	3.220	3.220	3.230	3.190	3.270	786,000	3.2150	-0.31%
2025-07-30	0	3.230	3.230	3.250	3.230	3.330	625,003	2,034,879	3.2558	3.230	3.230	3.250	3.230	3.330	625,003	3.2558	-1.52%
2025-07-29	0	3.280	3.250	3.280	3.210	3.280	410,000	1,331,960	3.2487	3.280	3.250	3.280	3.210	3.280	410,000	3.2487	0.00%
2025-07-28	0	3.280	3.240	3.290	3.190	3.370	1,250,000	4,095,280	3.2762	3.280	3.240	3.290	3.190	3.370	1,250,000	3.2762	2.82%
2025-07-25	0	3.190	3.190	3.210	3.120	3.300	1,041,954	3,336,553	3.2022	3.190	3.190	3.210	3.120	3.300	1,041,954	3.2022	-0.31%
2025-07-24	0	3.200	3.170	3.200	3.180	3.220	488,563	1,560,507	3.1941	3.200	3.170	3.200	3.180	3.220	488,563	3.1941	0.95%
2025-07-23	0	3.170	3.160	3.170	3.150	3.200	1,474,000	4,681,200	3.1758	3.170	3.160	3.170	3.150	3.200	1,474,000	3.1758	0.63%
2025-07-22	0	3.150	3.120	3.150	3.100	3.210	3,705,648	11,668,985	3.1490	3.150	3.120	3.150	3.100	3.210	3,705,648	3.1490	-1.87%
2025-07-21	0	3.210	3.160	3.170	3.020	3.250	4,382,203	13,744,847	3.1365	3.210	3.160	3.170	3.020	3.250	4,382,203	3.1365	0.31%
2025-07-18	0	3.200	3.200	3.210	3.160	3.280	2,392,507	7,632,467	3.1902	3.200	3.200	3.210	3.160	3.280	2,392,507	3.1902	-1.54%
2025-07-17	0	3.250	3.250	3.270	3.240	3.300	1,614,000	5,258,540	3.2581	3.250	3.250	3.270	3.240	3.300	1,614,000	3.2581	-1.52%
2025-07-16	0	3.300	3.290	3.300	3.280	3.330	1,611,590	5,316,787	3.2991	3.300	3.290	3.300	3.280	3.330	1,611,590	3.2991	-0.30%
2025-07-15	0	3.310	3.310	3.330	3.310	3.340	256,000	850,600	3.3227	3.310	3.310	3.330	3.310	3.340	256,000	3.3227	-0.60%
2025-07-14	0	3.330	3.320	3.340	3.300	3.350	1,784,000	5,923,800	3.3205	3.330	3.320	3.340	3.300	3.350	1,784,000	3.3205	0.91%
2025-07-11	0	3.300	3.290	3.310	3.300	3.340	939,311	3,112,676	3.3138	3.300	3.290	3.310	3.300	3.340	939,311	3.3138	-0.30%
2025-07-10	0	3.310	3.310	3.340	3.300	3.380	1,314,567	4,369,971	3.3243	3.310	3.310	3.340	3.300	3.380	1,314,567	3.3243	-1.19%
2025-07-09	0	3.350	3.340	3.350	3.260	3.420	11,252,048	35,870,583	3.1879	3.350	3.340	3.350	3.260	3.420	11,252,048	3.1879	3.72%
2025-07-08	0	3.230	3.230	3.260	3.200	3.260	1,506,000	4,869,500	3.2334	3.230	3.230	3.260	3.200	3.260	1,506,000	3.2334	-0.62%
2025-07-07	0	3.250	3.250	3.270	3.190	3.330	2,264,984	7,379,638	3.2581	3.250	3.250	3.270	3.190	3.330	2,264,984	3.2581	0.00%
2025-07-04	0	3.250	3.250	3.260	3.210	3.340	2,800,000	9,164,110	3.2729	3.250	3.250	3.260	3.210	3.340	2,800,000	3.2729	-0.31%
2025-07-03	0	3.260	3.250	3.260	3.240	3.420	13,116,979	42,262,089	3.2219	3.260	3.250	3.260	3.240	3.420	13,116,979	3.2219	-1.81%
2025-07-02	0	3.320	3.300	3.320	2.870	3.330	10,863,314	33,846,692	3.1157	3.320	3.300	3.320	2.870	3.330	10,863,314	3.1157	17.31%
2025-06-30	0	2.830	2.800	2.830	2.670	2.880	11,139,752	30,695,270	2.7555	2.830	2.800	2.830	2.670	2.880	11,139,752	2.7555	6.39%
2025-06-27	0	2.660	2.660	2.670	2.660	2.720	12,386,192	33,165,463	2.6776	2.660	2.660	2.670	2.660	2.720	12,386,192	2.6776	-1.12%
2025-06-26	0	2.690	2.680	2.690	2.680	2.760	4,202,000	11,392,400	2.7112	2.690	2.680	2.690	2.680	2.760	4,202,000	2.7112	-2.89%
2025-06-25	0	2.770	2.760	2.770	2.760	2.830	4,757,136	13,234,027	2.7819	2.770	2.760	2.770	2.760	2.830	4,757,136	2.7819	0.36%
2025-06-24	0	2.760	2.750	2.760	2.750	2.820	1,791,835	4,968,232	2.7727	2.760	2.750	2.760	2.750	2.820	1,791,835	2.7727	-0.72%
2025-06-23	0	2.780	2.760	2.790	2.780	2.800	1,462,000	4,076,540	2.7883	2.780	2.760	2.790	2.780	2.800	1,462,000	2.7883	-0.71%
2025-06-20	0	2.800	2.780	2.800	2.780	2.850	1,766,000	4,959,240	2.8082	2.800	2.780	2.800	2.780	2.850	1,766,000	2.8082	0.00%
2025-06-19	0	2.800	2.790	2.800	2.790	2.860	1,796,003	5,043,428	2.8081	2.800	2.790	2.800	2.790	2.860	1,796,003	2.8081	0.00%
2025-06-18	0	2.800	2.800	2.840	2.800	2.850	1,198,000	3,376,820	2.8187	2.800	2.800	2.840	2.800	2.850	1,198,000	2.8187	-0.71%
2025-06-17	0	2.820	2.820	2.830	2.820	2.850	100,000	283,140	2.8314	2.820	2.820	2.830	2.820	2.850	100,000	2.8314	-0.35%
2025-06-16	0	2.830	2.830	2.860	2.820	2.870	948,000	2,690,260	2.8378	2.830	2.830	2.860	2.820	2.870	948,000	2.8378	0.35%
2025-06-13	0	2.820	2.810	2.840	2.770	2.870	875,773	2,464,241	2.8138	2.820	2.810	2.840	2.770	2.870	875,773	2.8138	-0.70%
2025-06-12	0	2.840	2.830	2.850	2.820	2.880	824,000	2,344,000	2.8447	2.840	2.830	2.850	2.820	2.880	824,000	2.8447	-0.70%
2025-06-11	0	2.860	2.830	2.860	2.810	2.920	1,723,972	4,955,641	2.8745	2.860	2.830	2.860	2.810	2.920	1,723,972	2.8745	0.00%
2025-06-10	0	2.860	2.860	2.880	2.710	2.900	2,834,000	7,937,020	2.8006	2.860	2.860	2.880	2.710	2.900	2,834,000	2.8006	5.93%
2025-06-09	0	2.700	2.700	2.720	2.700	2.730	1,308,000	3,544,560	2.7099	2.700	2.700	2.720	2.700	2.730	1,308,000	2.7099	0.00%
2025-06-06	0	2.700	2.690	2.700	2.690	2.720	1,276,000	3,444,460	2.6994	2.700	2.690	2.700	2.690	2.720	1,276,000	2.6994	0.00%
2025-06-05	0	2.700	2.690	2.710	2.680	2.730	1,040,000	2,806,220	2.6983	2.700	2.690	2.710	2.680	2.730	1,040,000	2.6983	-0.74%
2025-06-04	0	2.720	2.720	2.740	2.630	2.750	3,740,625	10,178,590	2.7211	2.720	2.720	2.740	2.630	2.750	3,740,625	2.7211	4.62%
2025-06-03	0	2.600	2.600	2.620	2.600	2.630	358,000	935,220	2.6123	2.600	2.600	2.620	2.600	2.630	358,000	2.6123	-0.38%
2025-06-02	0	2.610	2.600	2.640	2.600	2.650	542,000	1,425,120	2.6294	2.610	2.600	2.640	2.600	2.650	542,000	2.6294	0.00%
2025-05-30	0	2.610	2.610	2.620	2.590	2.630	584,000	1,524,100	2.6098	2.610	2.610	2.620	2.590	2.630	584,000	2.6098	0.00%
2025-05-29	0	2.610	2.610	2.630	2.600	2.620	236,000	616,940	2.6142	2.610	2.610	2.630	2.600	2.620	236,000	2.6142	0.38%
2025-05-28	0	2.600	2.590	2.620	2.590	2.630	428,000	1,116,476	2.6086	2.600	2.590	2.620	2.590	2.630	428,000	2.6086	0.39%
2025-05-27	0	2.590	2.590	2.600	2.580	2.600	1,244,000	3,224,546	2.5921	2.590	2.590	2.600	2.580	2.600	1,244,000	2.5921	0.00%
2025-05-26	0	2.590	2.590	2.620	2.590	2.630	1,188,000	3,093,680	2.6041	2.590	2.590	2.620	2.590	2.630	1,188,000	2.6041	-1.15%
2025-05-23	0	2.620	2.590	2.620	2.590	2.620	1,030,000	2,679,750	2.6017	2.620	2.590	2.620	2.590	2.620	1,030,000	2.6017	1.16%
2025-05-22	0	2.590	2.590	2.620	2.590	2.650	1,932,000	5,037,700	2.6075	2.590	2.590	2.620	2.590	2.650	1,932,000	2.6075	-1.15%
2025-05-21	0	2.620	2.610	2.620	2.590	2.670	4,664,000	12,170,500	2.6095	2.620	2.610	2.620	2.590	2.670	4,664,000	2.6095	-0.76%
2025-05-20	0	2.640	2.610	2.650	2.590	2.650	1,558,000	4,079,300	2.6183	2.640	2.610	2.650	2.590	2.650	1,558,000	2.6183	1.54%
2025-05-19	0	2.600	2.600	2.630	2.600	2.630	1,030,000	2,700,520	2.6219	2.600	2.600	2.630	2.600	2.630	1,030,000	2.6219	-0.76%
2025-05-16	0	2.620	2.630	2.650	2.620	2.690	610,000	1,603,620	2.6289	2.620	2.630	2.650	2.620	2.690	610,000	2.6289	-1.50%
2025-05-15	0	2.660	2.660	2.670	2.650	2.680	332,000	887,500	2.6732	2.660	2.660	2.670	2.650	2.680	332,000	2.6732	-1.48%
2025-05-14	0	2.700	2.690	2.700	2.680	2.710	404,000	1,087,560	2.6920	2.700	2.690	2.700	2.680	2.710	404,000	2.6920	0.00%
2025-05-13	0	2.700	2.700	2.720	2.690	2.720	314,000	848,880	2.7034	2.700	2.700	2.720	2.690	2.720	314,000	2.7034	-0.74%
2025-05-12	0	2.720	2.690	2.720	2.680	2.730	382,000	1,032,160	2.7020	2.720	2.690	2.720	2.680	2.730	382,000	2.7020	1.49%
2025-05-09	0	2.680	2.680	2.700	2.680	2.730	328,000	884,660	2.6971	2.680	2.680	2.700	2.680	2.730	328,000	2.6971	-0.74%
2025-05-08	0	2.700	2.700	2.710	2.700	2.730	348,000	942,920	2.7095	2.700	2.700	2.710	2.700	2.730	348,000	2.7095	0.00%
2025-05-07	0	2.700	2.690	2.700	2.690	2.750	390,000	1,058,540	2.7142	2.700	2.690	2.700	2.690	2.750	390,000	2.7142	-1.10%
2025-05-06	0	2.730	2.700	2.730	2.690	2.750	266,000	723,040	2.7182	2.730	2.700	2.730	2.690	2.750	266,000	2.7182	0.00%
2025-05-02	0	2.730	2.690	2.730	2.700	2.780	282,000	766,200	2.7170	2.730	2.690	2.730	2.700	2.780	282,000	2.7170	1.87%
2025-04-30	0	2.680	2.660	2.750	2.650	2.740	628,855	1,703,659	2.7091	2.680	2.660	2.750	2.650	2.740	628,855	2.7091	1.13%
2025-04-29	0	2.650	2.650	2.670	2.640	2.710	308,000	822,480	2.6704	2.650	2.650	2.670	2.640	2.710	308,000	2.6704	-1.49%
2025-04-28	0	2.690	2.690	2.760	2.690	2.800	382,000	1,039,740	2.7218	2.690	2.690	2.760	2.690	2.800	382,000	2.7218	-2.18%
2025-04-25	0	2.880	2.850	2.880	2.840	2.900	837,283	2,395,252	2.8607	2.750	2.721	2.750	2.712	2.769	876,864	2.7316	0.70%
2025-04-24	0	2.860	2.810	2.860	2.790	2.880	710,000	2,009,340	2.8301	2.731	2.683	2.731	2.664	2.750	743,564	2.7023	0.70%
2025-04-23	0	2.840	2.820	2.850	2.810	2.930	1,394,000	3,991,040	2.8630	2.712	2.693	2.721	2.683	2.798	1,459,898	2.7338	1.07%
2025-04-22	0	2.810	2.800	2.820	2.800	2.850	316,000	890,060	2.8166	2.683	2.674	2.693	2.674	2.721	330,938	2.6895	0.72%
2025-04-17	0	2.790	2.790	2.810	2.760	2.850	1,242,000	3,474,580	2.7976	2.664	2.664	2.683	2.635	2.721	1,300,713	2.6713	-1.06%
2025-04-16	0	2.820	2.800	2.820	2.700	2.820	1,172,000	3,222,700	2.7497	2.693	2.674	2.693	2.578	2.693	1,227,404	2.6256	4.44%
2025-04-15	0	2.700	2.700	2.730	2.670	2.760	1,620,000	4,386,300	2.7076	2.578	2.578	2.607	2.549	2.635	1,696,582	2.5854	0.00%
2025-04-14	0	2.700	2.680	2.740	2.660	2.760	680,000	1,845,560	2.7141	2.578	2.559	2.616	2.540	2.635	712,145	2.5915	1.89%
2025-04-11	0	2.650	2.650	2.670	2.630	2.720	386,000	1,029,340	2.6667	2.530	2.530	2.549	2.511	2.597	404,247	2.5463	-1.12%
2025-04-10	0	2.680	2.630	2.680	2.630	2.990	1,420,000	3,778,440	2.6609	2.559	2.511	2.559	2.511	2.855	1,487,127	2.5408	0.37%
2025-04-09	0	2.670	2.650	2.670	2.540	2.680	602,000	1,575,440	2.6170	2.549	2.530	2.549	2.425	2.559	630,458	2.4989	1.52%
2025-04-08	0	2.630	2.630	2.680	2.580	2.760	1,944,000	5,175,720	2.6624	2.511	2.511	2.559	2.464	2.635	2,035,898	2.5422	0.00%
2025-04-07	0	2.630	2.630	2.660	2.530	2.910	4,524,000	12,139,220	2.6833	2.511	2.511	2.540	2.416	2.779	4,737,862	2.5622	-11.15%
2025-04-03	0	2.960	2.950	2.960	2.940	3.000	394,000	1,164,780	2.9563	2.826	2.817	2.826	2.807	2.865	412,625	2.8229	-1.33%
2025-04-02	0	3.000	2.970	3.000	2.960	3.030	1,576,000	4,726,140	2.9988	2.865	2.836	2.865	2.826	2.893	1,650,502	2.8635	1.01%
2025-04-01	0	2.970	2.960	2.970	2.870	3.000	794,000	2,358,400	2.9703	2.836	2.826	2.836	2.740	2.865	831,535	2.8362	2.06%
2025-03-31	0	2.910	2.900	2.910	2.760	2.920	2,316,000	6,543,220	2.8252	2.779	2.769	2.779	2.635	2.788	2,425,484	2.6977	5.05%
2025-03-28	0	2.770	2.760	2.770	2.730	2.830	926,000	2,565,380	2.7704	2.645	2.635	2.645	2.607	2.702	969,775	2.6453	-2.12%
2025-03-27	0	2.830	2.830	2.860	2.780	2.870	622,000	1,757,960	2.8263	2.702	2.702	2.731	2.655	2.740	651,404	2.6987	-0.35%
2025-03-26	0	2.840	2.830	2.840	2.790	2.850	542,000	1,533,580	2.8295	2.712	2.702	2.712	2.664	2.721	567,622	2.7018	2.16%
2025-03-25	0	2.780	2.760	2.780	2.760	2.840	516,000	1,435,640	2.7822	2.655	2.635	2.655	2.635	2.712	540,393	2.6567	-0.71%
2025-03-24	0	2.800	2.800	2.810	2.760	2.840	1,301,636	3,643,680	2.7993	2.674	2.674	2.683	2.635	2.712	1,363,168	2.6730	1.45%
2025-03-21	0	2.760	2.740	2.780	2.730	2.790	450,262	1,245,397	2.7659	2.635	2.616	2.655	2.607	2.664	471,547	2.6411	-1.43%
2025-03-20	0	2.800	2.790	2.800	2.790	2.900	1,506,000	4,259,120	2.8281	2.674	2.664	2.674	2.664	2.769	1,577,193	2.7004	-1.75%
2025-03-19	0	2.850	2.830	2.850	2.820	2.880	1,150,000	3,281,640	2.8536	2.721	2.702	2.721	2.693	2.750	1,204,364	2.7248	1.06%
2025-03-18	0	2.820	2.820	2.840	2.820	2.870	611,620	1,739,836	2.8446	2.693	2.693	2.712	2.693	2.740	640,533	2.7162	-1.40%
2025-03-17	0	2.860	2.850	2.860	2.840	2.920	4,456,000	12,773,380	2.8666	2.731	2.721	2.731	2.712	2.788	4,666,647	2.7372	0.00%
2025-03-14	0	2.860	2.860	2.880	2.840	2.880	259,762	740,591	2.8510	2.731	2.731	2.750	2.712	2.750	272,042	2.7223	0.70%
2025-03-13	0	2.840	2.840	2.860	2.820	2.900	566,000	1,617,780	2.8583	2.712	2.712	2.731	2.693	2.769	592,756	2.7292	-0.70%
2025-03-12	0	2.860	2.860	2.880	2.860	2.920	1,288,000	3,711,760	2.8818	2.731	2.731	2.750	2.731	2.788	1,348,887	2.7517	-2.39%
2025-03-11	0	2.930	2.910	2.930	2.870	2.940	768,325	2,224,733	2.8956	2.798	2.779	2.798	2.740	2.807	804,646	2.7649	0.34%
2025-03-10	0	2.920	2.920	2.930	2.910	2.990	758,000	2,233,460	2.9465	2.788	2.788	2.798	2.779	2.855	793,833	2.8135	-0.34%
2025-03-07	0	2.930	2.930	2.940	2.900	3.010	1,110,000	3,262,520	2.9392	2.798	2.798	2.807	2.769	2.874	1,162,473	2.8065	0.69%
2025-03-06	0	2.910	2.910	2.930	2.890	2.980	1,562,555	4,573,889	2.9272	2.779	2.779	2.798	2.760	2.845	1,636,421	2.7951	-0.34%
2025-03-05	0	2.920	2.920	2.940	2.900	2.960	1,374,000	4,022,800	2.9278	2.788	2.788	2.807	2.769	2.826	1,438,953	2.7956	0.00%
2025-03-04	0	2.920	2.920	2.930	2.900	2.950	1,884,000	5,522,160	2.9311	2.788	2.788	2.798	2.769	2.817	1,973,062	2.7988	0.34%
2025-03-03	0	2.910	2.910	2.930	2.910	2.950	724,052	2,121,143	2.9295	2.779	2.779	2.798	2.779	2.817	758,280	2.7973	1.04%
2025-02-28	0	2.880	2.880	2.900	2.880	3.000	7,710,000	22,150,340	2.8729	2.750	2.750	2.769	2.750	2.865	8,074,473	2.7433	-4.00%
2025-02-27	0	3.000	3.000	3.030	2.960	3.050	448,667	1,360,510	3.0323	2.865	2.865	2.893	2.826	2.912	469,877	2.8955	-1.32%
2025-02-26	0	3.040	3.010	3.050	2.990	3.060	1,098,050	3,326,989	3.0299	2.903	2.874	2.912	2.855	2.922	1,149,958	2.8931	3.75%
2025-02-25	0	2.930	2.930	2.960	2.920	3.010	1,842,000	5,438,860	2.9527	2.798	2.798	2.826	2.788	2.874	1,929,076	2.8194	-0.68%
2025-02-24	0	2.950	2.950	2.970	2.940	3.050	3,040,000	9,031,280	2.9708	2.817	2.817	2.836	2.807	2.912	3,183,709	2.8367	-0.34%
2025-02-21	0	2.960	2.960	3.010	2.840	3.030	2,364,520	6,968,018	2.9469	2.826	2.826	2.874	2.712	2.893	2,476,297	2.8139	3.50%
2025-02-20	0	2.860	2.860	2.870	2.850	2.960	1,152,000	3,329,540	2.8902	2.731	2.731	2.740	2.721	2.826	1,206,458	2.7598	-2.39%
2025-02-19	0	2.930	2.930	2.950	2.930	3.010	1,272,000	3,767,120	2.9616	2.798	2.798	2.817	2.798	2.874	1,332,131	2.8279	-1.68%
2025-02-18	0	2.980	2.970	2.990	2.940	3.030	1,188,000	3,554,280	2.9918	2.845	2.836	2.855	2.807	2.893	1,244,160	2.8568	-1.00%
2025-02-17	0	3.010	2.980	2.990	2.970	3.050	1,996,000	5,982,580	2.9973	2.874	2.845	2.855	2.836	2.912	2,090,356	2.8620	-0.33%
2025-02-14	0	3.020	3.020	3.050	2.980	3.070	1,668,000	5,035,900	3.0191	2.884	2.884	2.912	2.845	2.931	1,746,851	2.8828	0.00%
2025-02-13	0	3.020	3.020	3.070	3.020	3.080	7,446,000	21,691,580	2.9132	2.884	2.884	2.931	2.884	2.941	7,797,993	2.7817	-0.98%
2025-02-12	0	3.050	3.050	3.060	2.990	3.120	3,104,000	9,477,760	3.0534	2.912	2.912	2.922	2.855	2.979	3,250,735	2.9156	1.67%
2025-02-11	0	3.000	2.990	3.000	2.990	3.060	1,920,000	5,797,380	3.0195	2.865	2.855	2.865	2.855	2.922	2,010,764	2.8832	-0.66%
2025-02-10	0	3.020	3.020	3.060	3.020	3.120	2,646,000	8,114,820	3.0668	2.884	2.884	2.922	2.884	2.979	2,771,084	2.9284	-2.27%
2025-02-07	0	3.090	3.070	3.090	3.050	3.340	8,880,000	26,444,180	2.9779	2.951	2.931	2.951	2.912	3.189	9,299,782	2.8435	-2.83%
2025-02-06	0	3.180	3.180	3.200	3.120	3.250	2,523,756	8,048,632	3.1891	3.036	3.036	3.056	2.979	3.103	2,643,061	3.0452	0.32%
2025-02-05	0	3.170	3.120	3.170	2.930	3.180	1,618,401	4,961,527	3.0657	3.027	2.979	3.027	2.798	3.036	1,694,907	2.9273	5.67%
2025-02-04	0	3.000	2.950	3.000	2.930	3.000	830,000	2,459,320	2.9630	2.865	2.817	2.865	2.798	2.865	869,236	2.8293	0.67%
2025-02-03	0	2.980	2.960	2.980	2.910	2.980	1,122,565	3,312,469	2.9508	2.845	2.826	2.845	2.779	2.845	1,175,632	2.8176	-0.33%
2025-01-28	0	2.990	2.990	3.010	2.990	3.040	846,000	2,547,500	3.0112	2.855	2.855	2.874	2.855	2.903	885,993	2.8753	1.01%
2025-01-27	0	2.960	2.950	2.960	2.910	3.000	1,260,000	3,745,060	2.9723	2.826	2.817	2.826	2.779	2.865	1,319,564	2.8381	1.72%
2025-01-24	0	2.910	2.910	2.940	2.890	2.930	596,000	1,730,180	2.9030	2.779	2.779	2.807	2.760	2.798	624,175	2.7719	0.69%
2025-01-23	0	2.890	2.890	2.900	2.880	2.970	1,286,488	3,769,345	2.9299	2.760	2.760	2.769	2.750	2.836	1,347,304	2.7977	-0.69%
2025-01-22	0	2.910	2.900	2.910	2.870	2.960	271,187	786,771	2.9012	2.779	2.769	2.779	2.740	2.826	284,007	2.7703	0.34%
2025-01-21	0	2.900	2.900	2.940	2.900	2.970	458,000	1,344,160	2.9348	2.769	2.769	2.807	2.769	2.836	479,651	2.8024	0.00%
2025-01-20	0	2.900	2.890	2.900	2.900	3.040	2,143,776	6,396,402	2.9837	2.769	2.760	2.769	2.769	2.903	2,245,118	2.8490	1.05%
2025-01-17	0	2.870	2.870	2.880	2.870	2.950	380,000	1,103,700	2.9045	2.740	2.740	2.750	2.740	2.817	397,964	2.7734	-0.35%
2025-01-16	0	2.880	2.880	2.910	2.880	2.930	304,000	884,160	2.9084	2.750	2.750	2.779	2.750	2.798	318,371	2.7771	-2.04%
2025-01-15	0	2.940	2.910	2.940	2.820	2.940	310,000	898,280	2.8977	2.807	2.779	2.807	2.693	2.807	324,655	2.7669	4.26%
2025-01-14	0	2.820	2.820	2.830	2.800	2.870	574,000	1,631,560	2.8424	2.693	2.693	2.702	2.674	2.740	601,135	2.7141	0.71%
2025-01-13	0	2.800	2.800	2.840	2.760	2.830	968,000	2,712,640	2.8023	2.674	2.674	2.712	2.635	2.702	1,013,760	2.6758	-0.71%
2025-01-10	0	2.820	2.810	2.820	2.820	2.910	768,000	2,191,260	2.8532	2.693	2.683	2.693	2.693	2.779	804,305	2.7244	-2.76%
2025-01-09	0	2.900	2.880	2.900	2.890	2.950	1,008,000	2,944,520	2.9212	2.769	2.750	2.769	2.760	2.817	1,055,651	2.7893	0.35%
2025-01-08	0	2.890	2.880	2.890	2.820	3.100	2,618,331	7,643,958	2.9194	2.760	2.750	2.760	2.693	2.960	2,742,107	2.7876	-0.69%
2025-01-07	0	2.910	2.890	2.910	2.840	3.050	7,569,330	21,814,120	2.8819	2.779	2.760	2.779	2.712	2.912	7,927,153	2.7518	-3.96%
2025-01-06	0	3.030	3.030	3.070	2.990	3.280	14,930,421	45,041,703	3.0168	2.893	2.893	2.931	2.855	3.132	15,636,223	2.8806	-4.42%
2025-01-03	0	3.170	3.170	3.180	3.010	3.220	8,845,158	28,010,346	3.1667	3.027	3.027	3.036	2.874	3.075	9,263,293	3.0238	4.28%
2025-01-02	0	3.040	3.040	3.050	2.860	3.130	10,162,050	30,563,535	3.0076	2.903	2.903	2.912	2.731	2.989	10,642,438	2.8719	4.11%
2024-12-31	0	2.920	2.920	2.950	2.780	2.990	3,372,000	9,811,740	2.9098	2.788	2.788	2.817	2.655	2.855	3,531,404	2.7784	6.96%
2024-12-30	0	2.730	2.720	2.730	2.700	2.750	30,856,096	70,827,545	2.2954	2.607	2.597	2.607	2.578	2.626	32,314,748	2.1918	1.87%
2024-12-27	0	2.680	2.670	2.680	2.660	2.700	1,522,724	4,090,810	2.6865	2.559	2.549	2.559	2.540	2.578	1,594,707	2.5652	0.00%
2024-12-24	0	2.680	2.680	2.690	2.670	2.690	64,000	171,820	2.6847	2.559	2.559	2.569	2.549	2.569	67,025	2.5635	1.52%
2024-12-23	0	2.640	2.640	2.650	2.640	2.690	148,000	392,260	2.6504	2.521	2.521	2.530	2.521	2.569	154,996	2.5308	0.00%
2024-12-20	0	2.640	2.610	2.650	2.600	2.680	252,000	664,680	2.6376	2.521	2.492	2.530	2.483	2.559	263,913	2.5186	-0.38%
2024-12-19	0	2.650	2.620	2.650	2.620	2.670	316,000	834,520	2.6409	2.530	2.502	2.530	2.502	2.549	330,938	2.5217	-0.38%
2024-12-18	0	2.660	2.640	2.650	2.640	2.700	319,750	850,590	2.6602	2.540	2.521	2.530	2.521	2.578	334,865	2.5401	0.00%
2024-12-17	0	2.660	2.660	2.680	2.640	2.690	424,000	1,137,080	2.6818	2.540	2.540	2.559	2.521	2.569	444,044	2.5607	-1.48%
2024-12-16	0	2.700	2.680	2.700	2.680	2.750	486,000	1,315,300	2.7064	2.578	2.559	2.578	2.559	2.626	508,975	2.5842	0.75%
2024-12-13	0	2.680	2.680	2.720	2.650	2.730	207,575	559,250	2.6942	2.559	2.559	2.597	2.530	2.607	217,388	2.5726	-0.74%
2024-12-12	0	2.700	2.700	2.720	2.680	2.720	357,087	965,260	2.7032	2.578	2.578	2.597	2.559	2.597	373,967	2.5811	0.75%
2024-12-11	0	2.680	2.660	2.720	2.680	2.750	886,444	2,410,916	2.7198	2.559	2.540	2.597	2.559	2.626	928,349	2.5970	-2.19%
2024-12-10	0	2.740	2.710	2.750	2.630	2.750	2,111,625	5,644,073	2.6729	2.616	2.588	2.626	2.511	2.626	2,211,447	2.5522	4.58%
2024-12-09	0	2.620	2.610	2.630	2.550	2.620	489,421	1,272,989	2.6010	2.502	2.492	2.511	2.435	2.502	512,557	2.4836	1.16%
2024-12-06	0	2.590	2.560	2.590	2.530	2.610	660,000	1,699,080	2.5744	2.473	2.444	2.473	2.416	2.492	691,200	2.4582	2.37%
2024-12-05	0	2.530	2.500	2.530	2.410	2.550	952,000	2,385,580	2.5059	2.416	2.387	2.416	2.301	2.435	997,004	2.3927	4.12%
2024-12-04	0	2.430	2.420	2.440	2.370	2.450	308,000	751,920	2.4413	2.320	2.311	2.330	2.263	2.339	322,560	2.3311	0.83%
2024-12-03	0	2.410	2.410	2.420	2.380	2.420	399,100	961,805	2.4099	2.301	2.301	2.311	2.273	2.311	417,967	2.3012	2.99%
2024-12-02	0	2.340	2.360	2.370	2.310	2.370	508,000	1,192,200	2.3469	2.234	2.253	2.263	2.206	2.263	532,015	2.2409	0.43%
2024-11-29	0	2.330	2.330	2.360	2.300	2.350	222,656	513,395	2.3058	2.225	2.225	2.253	2.196	2.244	233,182	2.2017	-0.43%
2024-11-28	0	2.340	2.320	2.340	2.330	2.350	64,000	149,520	2.3363	2.234	2.215	2.234	2.225	2.244	67,025	2.2308	0.43%
2024-11-27	0	2.330	2.320	2.340	2.320	2.340	142,000	330,660	2.3286	2.225	2.215	2.234	2.215	2.234	148,713	2.2235	0.00%
2024-11-26	0	2.330	2.330	2.340	2.310	2.330	50,068	116,135	2.3195	2.225	2.225	2.234	2.206	2.225	52,435	2.2148	1.30%
2024-11-25	0	2.300	2.300	2.340	2.290	2.320	488,000	1,121,560	2.2983	2.196	2.196	2.234	2.187	2.215	511,069	2.1945	0.44%
2024-11-22	0	2.290	2.290	2.300	2.260	2.330	226,000	519,280	2.2977	2.187	2.187	2.196	2.158	2.225	236,684	2.1940	0.44%
2024-11-21	0	2.280	2.280	2.290	2.260	2.300	381,384	871,589	2.2853	2.177	2.177	2.187	2.158	2.196	399,413	2.1822	-0.44%
2024-11-20	0	2.290	2.290	2.310	2.270	2.310	382,000	876,120	2.2935	2.187	2.187	2.206	2.168	2.206	400,058	2.1900	-0.87%
2024-11-19	0	2.310	2.310	2.340	2.300	2.320	76,000	175,560	2.3100	2.206	2.206	2.234	2.196	2.215	79,593	2.2057	1.32%
2024-11-18	0	2.280	2.270	2.310	2.240	2.300	214,000	489,560	2.2877	2.177	2.168	2.206	2.139	2.196	224,116	2.1844	-0.44%
2024-11-15	0	2.290	2.260	2.300	2.230	2.300	118,000	265,200	2.2475	2.187	2.158	2.196	2.129	2.196	123,578	2.1460	2.23%
2024-11-14	0	2.240	2.230	2.240	2.220	2.320	1,113,682	2,524,090	2.2664	2.139	2.129	2.139	2.120	2.215	1,166,329	2.1641	-3.45%
2024-11-13	0	2.320	2.300	2.320	2.270	2.330	138,000	317,000	2.2971	2.215	2.196	2.215	2.168	2.225	144,524	2.1934	-0.43%
2024-11-12	0	2.330	2.330	2.340	2.300	2.420	374,000	875,300	2.3404	2.225	2.225	2.234	2.196	2.311	391,680	2.2347	-3.72%
2024-11-11	0	2.420	2.400	2.430	2.400	2.470	422,000	1,030,860	2.4428	2.311	2.292	2.320	2.292	2.359	441,949	2.3325	-1.63%
2024-11-08	0	2.460	2.440	2.470	2.410	2.470	306,000	751,580	2.4561	2.349	2.330	2.359	2.301	2.359	320,465	2.3453	0.41%
2024-11-07	0	2.450	2.440	2.470	2.350	2.450	268,000	652,000	2.4328	2.339	2.330	2.359	2.244	2.339	280,669	2.3230	1.24%
2024-11-06	0	2.420	2.410	2.440	2.410	2.420	142,000	343,620	2.4199	2.311	2.301	2.330	2.301	2.311	148,713	2.3106	-0.82%
2024-11-05	0	2.440	2.430	2.450	2.390	2.450	545,719	1,332,068	2.4409	2.330	2.320	2.339	2.282	2.339	571,517	2.3308	0.83%
2024-11-04	0	2.420	2.400	2.430	2.390	2.420	144,000	346,920	2.4092	2.311	2.292	2.320	2.282	2.311	150,807	2.3004	1.68%
2024-11-01	0	2.380	2.380	2.440	2.370	2.430	274,114	659,367	2.4054	2.273	2.273	2.330	2.263	2.320	287,072	2.2969	-2.06%
2024-10-31	0	2.430	2.400	2.430	2.350	2.430	72,000	173,480	2.4094	2.320	2.292	2.320	2.244	2.320	75,404	2.3007	1.25%
2024-10-30	0	2.400	2.400	2.420	2.400	2.470	390,000	953,260	2.4443	2.292	2.292	2.311	2.292	2.359	408,436	2.3339	-2.83%
2024-10-29	0	2.470	2.460	2.470	2.460	2.480	194,831	480,812	2.4678	2.359	2.349	2.359	2.349	2.368	204,041	2.3564	-0.40%
2024-10-28	0	2.480	2.460	2.480	2.450	2.480	808,000	1,992,560	2.4660	2.368	2.349	2.368	2.339	2.368	846,196	2.3547	1.22%
2024-10-25	0	2.450	2.450	2.470	2.430	2.470	1,040,544	2,557,941	2.4583	2.339	2.339	2.359	2.320	2.359	1,089,733	2.3473	0.00%
2024-10-24	0	2.450	2.440	2.470	2.410	2.480	1,242,000	3,052,960	2.4581	2.339	2.330	2.359	2.301	2.368	1,300,713	2.3471	-0.41%
2024-10-23	0	2.460	2.450	2.460	2.430	2.500	1,628,008	4,011,899	2.4643	2.349	2.339	2.349	2.320	2.387	1,704,968	2.3531	0.82%
2024-10-22	0	2.440	2.420	2.440	2.400	2.450	522,000	1,275,700	2.4439	2.330	2.311	2.330	2.292	2.339	546,676	2.3336	1.67%
2024-10-21	0	2.400	2.390	2.400	2.380	2.450	2,914,000	7,014,160	2.4071	2.292	2.282	2.292	2.273	2.339	3,051,753	2.2984	0.00%
2024-10-18	0	2.400	2.390	2.400	2.300	2.400	394,071	934,078	2.3703	2.292	2.282	2.292	2.196	2.292	412,700	2.2633	1.27%
2024-10-17	0	2.370	2.360	2.370	2.360	2.450	964,820	2,309,372	2.3936	2.263	2.253	2.263	2.253	2.339	1,010,430	2.2855	-1.25%
2024-10-16	0	2.400	2.370	2.400	2.350	2.400	930,230	2,215,299	2.3815	2.292	2.263	2.292	2.244	2.292	974,205	2.2740	2.56%
2024-10-15	0	2.340	2.310	2.340	2.290	2.500	5,752,000	13,747,220	2.3900	2.234	2.206	2.234	2.187	2.387	6,023,913	2.2821	-5.65%
2024-10-14	0	2.480	2.480	2.490	2.450	2.520	2,762,000	6,871,080	2.4877	2.368	2.368	2.378	2.339	2.406	2,892,567	2.3754	-1.20%
2024-10-10	0	2.510	2.510	2.550	2.350	2.560	4,637,550	11,216,044	2.4185	2.397	2.397	2.435	2.244	2.444	4,856,780	2.3094	5.02%
2024-10-09	0	2.390	2.360	2.420	2.280	2.400	1,034,000	2,426,340	2.3466	2.282	2.253	2.311	2.177	2.292	1,082,880	2.2406	1.27%
2024-10-08	0	2.360	2.360	2.390	2.320	2.470	1,372,000	3,256,380	2.3735	2.253	2.253	2.282	2.215	2.359	1,436,858	2.2663	-3.67%
2024-10-07	0	2.450	2.450	2.460	2.390	2.480	3,343,386	8,137,312	2.4339	2.339	2.339	2.349	2.282	2.368	3,501,437	2.3240	2.08%
2024-10-04	0	2.400	2.380	2.400	2.340	2.420	336,000	798,560	2.3767	2.292	2.273	2.292	2.234	2.311	351,884	2.2694	0.84%
2024-10-03	0	2.380	2.360	2.380	2.370	2.520	1,050,588	2,567,219	2.4436	2.273	2.253	2.273	2.263	2.406	1,100,252	2.3333	-2.86%
2024-10-02	0	2.450	2.440	2.450	2.340	2.490	2,520,548	6,148,912	2.4395	2.339	2.330	2.339	2.234	2.378	2,639,701	2.3294	4.70%
2024-09-30	0	2.340	2.330	2.340	2.280	2.450	1,750,000	4,118,120	2.3532	2.234	2.225	2.234	2.177	2.339	1,832,727	2.2470	4.46%
2024-09-27	0	2.240	2.240	2.260	2.210	2.320	548,000	1,245,000	2.2719	2.139	2.139	2.158	2.110	2.215	573,905	2.1693	-0.88%
2024-09-26	0	2.260	2.250	2.260	2.230	2.280	496,192	1,117,284	2.2517	2.158	2.148	2.158	2.129	2.177	519,648	2.1501	0.00%
2024-09-25	0	2.260	2.270	2.280	2.260	2.380	496,010	1,133,902	2.2860	2.158	2.168	2.177	2.158	2.273	519,458	2.1829	-3.42%
2024-09-24	0	2.340	2.330	2.340	2.250	2.390	896,550	2,070,254	2.3091	2.234	2.225	2.234	2.148	2.282	938,932	2.2049	-2.09%
2024-09-23	0	2.390	2.350	2.390	2.250	2.400	1,890,000	4,418,560	2.3379	2.282	2.244	2.282	2.148	2.292	1,979,345	2.2323	4.82%
2024-09-20	0	2.280	2.280	2.310	1.940	2.350	2,720,360	5,800,772	2.1324	2.177	2.177	2.206	1.852	2.244	2,848,959	2.0361	18.13%
2024-09-19	0	1.930	1.930	1.950	1.900	1.950	537,288	1,037,021	1.9301	1.843	1.843	1.862	1.814	1.862	562,687	1.8430	1.58%
2024-09-17	0	1.900	1.880	1.900	1.880	1.900	108,000	204,040	1.8893	1.814	1.795	1.814	1.795	1.814	113,105	1.8040	0.00%
2024-09-16	0	1.900	1.890	1.900	1.860	1.900	300,000	561,680	1.8723	1.814	1.805	1.814	1.776	1.814	314,182	1.7878	0.53%
2024-09-13	0	1.890	1.880	1.890	1.880	1.910	368,014	696,532	1.8927	1.805	1.795	1.805	1.795	1.824	385,411	1.8072	1.61%
2024-09-12	0	1.860	1.860	1.870	1.820	1.860	246,000	454,940	1.8493	1.776	1.776	1.786	1.738	1.776	257,629	1.7659	1.64%
2024-09-11	0	1.830	1.830	1.850	1.830	1.860	98,000	180,340	1.8402	1.747	1.747	1.766	1.747	1.776	102,633	1.7571	-0.54%
2024-09-10	0	1.840	1.820	1.860	1.810	1.870	346,000	629,180	1.8184	1.757	1.738	1.776	1.728	1.786	362,356	1.7364	-0.54%
2024-09-09	0	1.850	1.840	1.860	1.840	1.870	418,000	776,280	1.8571	1.766	1.757	1.776	1.757	1.786	437,760	1.7733	-1.60%
2024-09-05	0	1.880	1.870	1.900	1.870	1.890	334,000	628,000	1.8802	1.795	1.786	1.814	1.786	1.805	349,789	1.7954	0.00%
2024-09-04	0	1.880	1.880	1.900	1.880	1.890	28,108	53,157	1.8912	1.795	1.795	1.814	1.795	1.805	29,437	1.8058	-0.53%
2024-09-03	0	1.890	1.870	1.900	1.880	1.890	82,000	154,700	1.8866	1.805	1.786	1.814	1.795	1.805	85,876	1.8014	0.00%
2024-09-02	0	1.890	1.890	1.910	1.880	1.900	64,000	120,760	1.8869	1.805	1.805	1.824	1.795	1.814	67,025	1.8017	-1.56%
2024-08-30	0	1.920	1.910	1.930	1.890	1.930	232,000	441,640	1.9036	1.833	1.824	1.843	1.805	1.843	242,967	1.8177	1.59%
2024-08-29	0	1.890	1.890	1.900	1.860	1.900	386,000	728,040	1.8861	1.805	1.805	1.814	1.776	1.814	404,247	1.8010	3.85%
2024-08-28	0	1.820	1.810	1.860	1.800	1.830	358,000	649,820	1.8151	1.738	1.728	1.776	1.719	1.747	374,924	1.7332	-3.19%
2024-08-27	0	1.880	1.850	1.880	1.850	1.880	364,000	677,040	1.8600	1.795	1.766	1.795	1.766	1.795	381,207	1.7760	2.17%
2024-08-26	0	1.840	1.830	1.880	1.820	1.850	48,000	88,440	1.8425	1.757	1.747	1.795	1.738	1.766	50,269	1.7593	0.00%
2024-08-23	0	1.840	1.840	1.870	1.800	1.870	144,000	264,600	1.8375	1.757	1.757	1.786	1.719	1.786	150,807	1.7546	-1.08%
2024-08-22	0	1.860	1.860	1.890	1.830	1.870	6,000	11,140	1.8567	1.776	1.776	1.805	1.747	1.786	6,284	1.7729	-0.53%
2024-08-21	0	1.870	1.870	1.900	1.840	1.890	62,000	115,560	1.8639	1.786	1.786	1.814	1.757	1.805	64,931	1.7797	0.54%
2024-08-20	0	1.860	1.870	1.890	1.860	1.880	72,689	135,607	1.8656	1.776	1.786	1.805	1.776	1.795	76,125	1.7814	-1.06%
2024-08-19	0	1.880	1.880	1.900	1.880	1.910	42,000	79,660	1.8967	1.795	1.795	1.814	1.795	1.824	43,985	1.8111	0.53%
2024-08-16	0	1.870	1.850	1.900	1.870	1.870	6,637	12,385	1.8661	1.786	1.766	1.814	1.786	1.786	6,951	1.7818	0.00%
2024-08-15	0	1.870	1.870	1.900	1.870	1.880	30,000	56,300	1.8767	1.786	1.786	1.814	1.786	1.795	31,418	1.7920	-1.58%
2024-08-14	0	1.900	1.880	1.920	-	-	0	0	-	1.814	1.795	1.833	-	-	0	-	0.00%
2024-08-13	0	1.900	1.870	1.900	1.850	1.910	196,000	370,560	1.8906	1.814	1.786	1.814	1.766	1.824	205,265	1.8053	-1.55%
2024-08-12	0	1.930	1.890	1.930	1.880	1.950	432,000	836,520	1.9364	1.843	1.805	1.843	1.795	1.862	452,422	1.8490	4.89%
2024-08-09	0	1.840	1.840	1.870	1.820	1.840	36,000	65,960	1.8322	1.757	1.757	1.786	1.738	1.757	37,702	1.7495	0.00%
2024-08-08	0	1.840	1.830	1.870	1.820	1.830	44,000	80,380	1.8268	1.757	1.747	1.786	1.738	1.747	46,080	1.7444	1.10%
2024-08-07	0	1.820	1.810	1.820	1.810	1.820	180,000	327,400	1.8189	1.738	1.728	1.738	1.728	1.738	188,509	1.7368	0.55%
2024-08-06	0	1.810	1.810	1.830	1.810	1.830	126,000	229,500	1.8214	1.728	1.728	1.747	1.728	1.747	131,956	1.7392	-1.09%
2024-08-05	0	1.830	1.790	1.830	1.800	1.880	258,000	466,920	1.8098	1.747	1.709	1.747	1.719	1.795	270,196	1.7281	0.00%
2024-08-02	0	1.830	1.830	1.880	1.830	1.840	30,000	54,920	1.8307	1.747	1.747	1.795	1.747	1.757	31,418	1.7480	-1.08%
2024-08-01	0	1.850	1.840	1.900	1.840	1.890	13,312	24,941	1.8736	1.766	1.757	1.814	1.757	1.805	13,941	1.7890	-2.63%
2024-07-31	0	1.900	1.850	1.900	1.820	1.900	106,000	196,380	1.8526	1.814	1.766	1.814	1.738	1.814	111,011	1.7690	1.60%
2024-07-30	0	1.870	1.840	1.870	1.860	1.870	36,000	66,980	1.8606	1.786	1.757	1.786	1.776	1.786	37,702	1.7766	2.19%
2024-07-29	0	1.830	1.810	1.840	1.810	1.820	34,000	61,640	1.8129	1.747	1.728	1.757	1.728	1.738	35,607	1.7311	0.00%
2024-07-26	0	1.830	1.820	1.850	1.820	1.830	36,000	65,780	1.8272	1.747	1.738	1.766	1.738	1.747	37,702	1.7447	1.10%
2024-07-25	0	1.810	1.810	1.830	1.810	1.830	50,000	91,020	1.8204	1.728	1.728	1.747	1.728	1.747	52,364	1.7382	-2.69%
2024-07-24	0	1.860	1.820	1.860	1.820	1.870	10,000	18,300	1.8300	1.776	1.738	1.776	1.738	1.786	10,473	1.7474	1.64%
2024-07-23	0	1.830	1.830	1.860	1.830	1.860	162,000	297,600	1.8370	1.747	1.747	1.776	1.747	1.776	169,658	1.7541	-1.61%
2024-07-22	0	1.860	1.860	1.870	1.860	1.880	118,134	220,395	1.8656	1.776	1.776	1.786	1.776	1.795	123,719	1.7814	0.54%
2024-07-19	0	1.850	1.850	1.880	1.850	1.880	120,000	223,680	1.8640	1.766	1.766	1.795	1.766	1.795	125,673	1.7799	-1.60%
2024-07-18	0	1.880	1.860	1.910	1.880	1.880	60,000	112,800	1.8800	1.795	1.776	1.824	1.795	1.795	62,836	1.7951	0.00%
2024-07-17	0	1.880	1.880	1.920	1.880	1.910	58,000	110,320	1.9021	1.795	1.795	1.833	1.795	1.824	60,742	1.8162	-2.08%
2024-07-16	0	1.920	1.900	1.930	1.900	1.930	42,000	80,480	1.9162	1.833	1.814	1.843	1.814	1.843	43,985	1.8297	1.05%
2024-07-15	0	1.900	1.900	1.940	1.900	1.930	52,600	100,756	1.9155	1.814	1.814	1.852	1.814	1.843	55,087	1.8290	-0.52%
2024-07-12	0	1.910	1.910	1.950	1.910	1.910	2,000	3,820	1.9100	1.824	1.824	1.862	1.824	1.824	2,095	1.8238	0.00%
2024-07-11	0	1.910	1.900	1.920	1.910	1.930	48,000	92,160	1.9200	1.824	1.814	1.833	1.824	1.843	50,269	1.8333	0.00%
2024-07-10	0	1.910	1.910	1.920	1.910	1.920	56,000	107,060	1.9118	1.824	1.824	1.833	1.824	1.833	58,647	1.8255	0.53%
2024-07-09	0	1.900	1.860	1.900	1.900	1.910	76,000	144,660	1.9034	1.814	1.776	1.814	1.814	1.824	79,593	1.8175	0.53%
2024-07-08	0	1.890	1.890	1.920	1.880	1.910	86,000	162,880	1.8940	1.805	1.805	1.833	1.795	1.824	90,065	1.8085	-1.05%
2024-07-05	0	1.910	1.910	1.920	1.890	1.920	362,000	687,960	1.9004	1.824	1.824	1.833	1.805	1.833	379,113	1.8147	-0.52%
2024-07-04	0	1.920	1.920	1.930	1.920	1.940	138,000	267,120	1.9357	1.833	1.833	1.843	1.833	1.852	144,524	1.8483	0.00%
2024-07-03	0	1.920	1.910	1.920	1.890	1.920	72,443	137,128	1.8929	1.833	1.824	1.833	1.805	1.833	75,868	1.8075	1.05%
2024-07-02	0	1.900	1.900	1.910	1.900	1.940	272,000	520,030	1.9119	1.814	1.814	1.824	1.814	1.852	284,858	1.8256	-2.06%
2024-06-28	0	1.940	1.930	1.950	1.910	1.940	126,000	242,460	1.9243	1.852	1.843	1.862	1.824	1.852	131,956	1.8374	2.65%
2024-06-27	0	1.890	1.890	1.920	1.870	1.960	402,000	768,920	1.9127	1.805	1.805	1.833	1.786	1.872	421,004	1.8264	-3.08%
2024-06-26	0	1.950	1.920	1.930	1.900	1.950	220,000	424,680	1.9304	1.862	1.833	1.843	1.814	1.862	230,400	1.8432	1.04%
2024-06-25	0	1.930	1.930	1.950	1.880	1.930	86,003	162,605	1.8907	1.843	1.843	1.862	1.795	1.843	90,069	1.8053	2.12%
2024-06-24	0	1.890	1.880	1.890	1.880	1.900	64,000	120,680	1.8856	1.805	1.795	1.805	1.795	1.814	67,025	1.8005	-3.08%
2024-06-21	0	1.950	1.900	1.960	1.960	1.960	2,000	3,920	1.9600	1.862	1.814	1.872	1.872	1.872	2,095	1.8715	1.56%
2024-06-20	0	1.920	1.920	1.940	1.920	1.950	44,000	84,960	1.9309	1.833	1.833	1.852	1.833	1.862	46,080	1.8438	-2.04%
2024-06-19	0	1.960	1.950	1.960	1.950	2.000	532,000	1,055,080	1.9832	1.872	1.862	1.872	1.862	1.910	557,149	1.8937	0.00%
2024-06-18	0	1.960	1.940	1.960	1.900	2.000	812,831	1,605,375	1.9750	1.872	1.852	1.872	1.814	1.910	851,256	1.8859	1.55%
2024-06-17	0	1.930	1.910	1.930	1.870	1.960	152,000	294,560	1.9379	1.843	1.824	1.843	1.786	1.872	159,185	1.8504	1.58%
2024-06-14	0	1.900	1.900	1.920	1.890	1.920	136,000	259,920	1.9112	1.814	1.814	1.833	1.805	1.833	142,429	1.8249	-1.55%
2024-06-13	0	1.930	1.920	1.960	1.930	2.000	406,000	803,800	1.9798	1.843	1.833	1.872	1.843	1.910	425,193	1.8904	0.00%
2024-06-12	0	1.930	1.930	1.950	1.930	1.960	436,000	849,320	1.9480	1.843	1.843	1.862	1.843	1.872	456,611	1.8601	-2.03%
2024-06-11	0	1.970	1.940	1.970	1.950	2.000	1,770,000	3,515,460	1.9861	1.881	1.852	1.881	1.862	1.910	1,853,673	1.8965	1.03%
2024-06-07	0	1.950	1.940	1.960	1.840	2.010	2,028,000	3,989,620	1.9673	1.862	1.852	1.872	1.757	1.919	2,123,869	1.8785	5.98%
2024-06-06	0	1.840	1.820	1.840	1.840	1.880	362,000	673,040	1.8592	1.757	1.738	1.757	1.757	1.795	379,113	1.7753	0.00%
2024-06-05	0	1.840	1.820	1.840	1.840	1.850	188,000	346,920	1.8453	1.757	1.738	1.757	1.757	1.766	196,887	1.7620	0.55%
2024-06-04	0	1.830	1.810	1.830	1.800	1.830	294,000	532,720	1.8120	1.747	1.728	1.747	1.719	1.747	307,898	1.7302	0.55%
2024-06-03	0	1.820	1.780	1.820	1.750	1.880	1,942,000	3,492,180	1.7982	1.738	1.700	1.738	1.671	1.795	2,033,804	1.7171	-2.67%
2024-05-31	0	1.870	1.870	1.880	1.800	1.900	1,500,970	2,800,544	1.8658	1.786	1.786	1.795	1.719	1.814	1,571,925	1.7816	5.06%
2024-05-30	0	1.780	1.760	1.800	1.720	1.800	555,407	974,338	1.7543	1.700	1.681	1.719	1.642	1.719	581,663	1.6751	3.49%
2024-05-29	0	1.720	1.720	1.740	1.700	1.760	693,809	1,213,153	1.7485	1.642	1.642	1.661	1.623	1.681	726,607	1.6696	-0.58%
2024-05-28	0	1.730	1.710	1.730	1.640	1.730	932,000	1,588,680	1.7046	1.652	1.633	1.652	1.566	1.652	976,058	1.6276	4.22%
2024-05-27	0	1.660	1.640	1.660	1.630	1.660	174,000	288,080	1.6556	1.585	1.566	1.585	1.556	1.585	182,225	1.5809	2.47%
2024-05-24	0	1.620	1.630	1.640	1.620	1.650	228,000	372,120	1.6321	1.547	1.556	1.566	1.547	1.576	238,778	1.5584	-1.82%
2024-05-23	0	1.650	1.630	1.650	1.640	1.680	348,000	574,340	1.6504	1.576	1.556	1.576	1.566	1.604	364,451	1.5759	-1.79%
2024-05-22	0	1.680	1.670	1.680	1.650	1.710	238,000	398,860	1.6759	1.604	1.595	1.604	1.576	1.633	249,251	1.6002	3.07%
2024-05-21	0	1.630	1.620	1.650	1.610	1.680	194,500	318,385	1.6369	1.556	1.547	1.576	1.537	1.604	203,695	1.5631	-3.55%
2024-05-20	0	1.690	1.690	1.710	1.680	1.730	672,000	1,141,240	1.6983	1.614	1.614	1.633	1.604	1.652	703,767	1.6216	0.60%
2024-05-17	0	1.680	1.680	1.700	1.600	1.680	1,706,510	2,791,821	1.6360	1.604	1.604	1.623	1.528	1.604	1,787,181	1.5621	4.35%
2024-05-16	0	1.610	1.610	1.620	1.600	1.620	454,000	730,080	1.6081	1.537	1.537	1.547	1.528	1.547	475,462	1.5355	-0.62%
2024-05-14	0	1.620	1.600	1.620	1.610	1.640	578,000	938,940	1.6245	1.547	1.528	1.547	1.537	1.566	605,324	1.5511	-0.61%
2024-05-13	0	1.630	1.630	1.640	1.610	1.660	907,431	1,482,243	1.6334	1.556	1.556	1.566	1.537	1.585	950,328	1.5597	1.87%
2024-05-10	0	1.600	1.590	1.600	1.580	1.600	432,000	688,840	1.5945	1.528	1.518	1.528	1.509	1.528	452,422	1.5226	1.27%
2024-05-09	0	1.580	1.580	1.600	1.580	1.600	552,274	881,115	1.5954	1.509	1.509	1.528	1.509	1.528	578,381	1.5234	-1.25%
2024-05-08	0	1.600	1.590	1.600	1.580	1.600	367,299	586,486	1.5968	1.528	1.518	1.528	1.509	1.528	384,662	1.5247	0.00%
2024-05-07	0	1.600	1.600	1.610	1.590	1.610	540,000	862,660	1.5975	1.528	1.528	1.537	1.518	1.537	565,527	1.5254	-0.62%
2024-05-06	0	1.610	1.600	1.620	1.610	1.630	1,394,000	2,265,740	1.6254	1.537	1.528	1.547	1.537	1.556	1,459,898	1.5520	-1.23%
2024-05-03	0	1.630	1.620	1.650	1.610	1.630	1,192,000	1,937,720	1.6256	1.556	1.547	1.576	1.537	1.556	1,248,349	1.5522	0.00%
2024-05-02	0	1.630	1.610	1.640	1.580	1.630	142,277	230,792	1.6221	1.556	1.537	1.566	1.509	1.556	149,003	1.5489	1.24%
2024-04-30	0	1.610	1.600	1.610	1.600	1.610	212,000	340,640	1.6068	1.537	1.528	1.537	1.528	1.537	222,022	1.5343	1.26%
2024-04-29	0	1.590	1.590	1.610	1.560	1.610	206,000	327,360	1.5891	1.518	1.518	1.537	1.490	1.537	215,738	1.5174	1.92%
2024-04-26	0	1.560	1.560	1.570	1.550	1.600	260,000	409,900	1.5765	1.490	1.490	1.499	1.480	1.528	272,291	1.5054	0.65%
2024-04-25	0	1.650	1.630	1.650	1.640	1.650	54,000	88,720	1.6430	1.480	1.462	1.480	1.471	1.480	60,201	1.4737	0.00%
2024-04-24	0	1.650	1.630	1.650	1.630	1.650	146,270	238,683	1.6318	1.480	1.462	1.480	1.462	1.480	163,067	1.4637	2.48%
2024-04-23	0	1.610	1.610	1.630	1.610	1.630	462,710	748,316	1.6172	1.444	1.444	1.462	1.444	1.462	515,847	1.4507	-0.62%
2024-04-22	0	1.620	1.620	1.630	1.580	1.630	398,000	641,680	1.6123	1.453	1.453	1.462	1.417	1.462	443,706	1.4462	3.85%
2024-04-19	0	1.560	1.550	1.560	1.560	1.580	36,142	56,658	1.5676	1.399	1.390	1.399	1.399	1.417	40,293	1.4062	1.30%
2024-04-18	0	1.540	1.540	1.570	1.540	1.560	244,000	377,560	1.5474	1.381	1.381	1.408	1.381	1.399	272,021	1.3880	-1.28%
2024-04-17	0	1.560	1.560	1.590	1.550	1.550	30,000	46,500	1.5500	1.399	1.399	1.426	1.390	1.390	33,445	1.3903	1.30%
2024-04-16	0	1.540	1.540	1.550	1.540	1.580	142,000	222,180	1.5646	1.381	1.381	1.390	1.381	1.417	158,307	1.4035	-3.14%
2024-04-15	0	1.590	1.560	1.590	1.560	1.590	22,000	34,380	1.5627	1.426	1.399	1.426	1.399	1.426	24,526	1.4018	1.92%
2024-04-12	0	1.560	1.560	1.570	1.550	1.560	198,000	307,880	1.5549	1.399	1.399	1.408	1.390	1.399	220,738	1.3948	0.00%
2024-04-11	0	1.560	1.540	1.560	1.540	1.560	76,000	117,120	1.5411	1.399	1.381	1.399	1.381	1.399	84,728	1.3823	1.30%
2024-04-10	0	1.540	1.580	1.620	1.530	1.550	858,000	1,323,860	1.5430	1.381	1.417	1.453	1.372	1.390	956,532	1.3840	0.00%
2024-04-09	0	1.540	1.540	1.550	1.530	1.540	27,855	42,643	1.5309	1.381	1.381	1.390	1.372	1.381	31,054	1.3732	0.65%
2024-04-08	0	1.530	1.530	1.550	1.530	1.550	526,000	809,780	1.5395	1.372	1.372	1.390	1.372	1.390	586,405	1.3809	-0.65%
2024-04-05	0	1.540	1.540	1.570	1.520	1.540	28,902	44,143	1.5273	1.381	1.381	1.408	1.363	1.381	32,221	1.3700	0.00%
2024-04-03	0	1.540	1.530	1.540	1.520	1.550	172,000	263,580	1.5324	1.381	1.372	1.381	1.363	1.390	191,752	1.3746	0.65%
2024-04-02	0	1.530	1.530	1.540	1.520	1.530	376,823	572,958	1.5205	1.372	1.372	1.381	1.363	1.372	420,097	1.3639	0.00%
2024-03-28	0	1.530	1.510	1.530	1.500	1.530	78,000	118,120	1.5144	1.372	1.354	1.372	1.345	1.372	86,957	1.3584	0.66%
2024-03-27	0	1.520	1.520	1.530	1.500	1.530	421,133	637,705	1.5143	1.363	1.363	1.372	1.345	1.372	469,495	1.3583	2.01%
2024-03-26	0	1.490	1.460	1.500	1.480	1.500	172,000	257,680	1.4981	1.337	1.310	1.345	1.328	1.345	191,752	1.3438	1.36%
2024-03-25	0	1.470	1.460	1.470	1.470	1.490	60,000	88,880	1.4813	1.319	1.310	1.319	1.319	1.337	66,890	1.3287	1.38%
2024-03-22	0	1.450	1.450	1.480	1.450	1.520	176,000	260,300	1.4790	1.301	1.301	1.328	1.301	1.363	196,212	1.3266	-3.33%
2024-03-21	0	1.500	1.480	1.500	1.480	1.520	226,000	339,100	1.5004	1.345	1.328	1.345	1.328	1.363	251,954	1.3459	0.00%
2024-03-20	0	1.500	1.470	1.530	1.460	1.500	352,000	514,000	1.4602	1.345	1.319	1.372	1.310	1.345	392,423	1.3098	3.45%
2024-03-19	0	1.450	1.450	1.460	1.450	1.500	616,000	901,020	1.4627	1.301	1.301	1.310	1.301	1.345	686,741	1.3120	-3.33%
2024-03-18	0	1.500	1.470	1.500	-	-	4,319	6,456	1.4948	1.345	1.319	1.345	-	-	4,815	1.3408	0.00%
2024-03-15	0	1.500	1.470	1.500	1.470	1.500	8,000	11,840	1.4800	1.345	1.319	1.345	1.319	1.345	8,919	1.3275	2.04%
2024-03-14	0	1.470	1.470	1.500	1.450	1.550	2,116,000	3,091,740	1.4611	1.319	1.319	1.345	1.301	1.390	2,358,999	1.3106	-5.16%
2024-03-13	0	1.550	1.500	1.550	-	-	546	802	1.4689	1.390	1.345	1.390	-	-	609	1.3176	0.00%
2024-03-12	0	1.550	1.540	1.550	1.530	1.560	37,258	57,512	1.5436	1.390	1.381	1.390	1.372	1.399	41,537	1.3846	1.97%
2024-03-11	0	1.520	1.520	1.560	-	-	0	0	-	1.363	1.363	1.399	-	-	0	-	0.66%
2024-03-08	0	1.510	1.510	1.520	1.500	1.520	176,000	265,920	1.5109	1.354	1.354	1.363	1.345	1.363	196,212	1.3553	0.00%
2024-03-07	0	1.510	1.480	1.540	1.500	1.510	122,000	183,220	1.5018	1.354	1.328	1.381	1.345	1.354	136,010	1.3471	-0.66%
2024-03-06	0	1.520	1.520	1.540	1.520	1.520	62,000	94,240	1.5200	1.363	1.363	1.381	1.363	1.363	69,120	1.3634	1.33%
2024-03-05	0	1.500	1.490	1.500	1.500	1.550	264,000	400,080	1.5155	1.345	1.337	1.345	1.345	1.390	294,317	1.3593	-3.23%
2024-03-04	0	1.550	1.540	1.560	1.500	1.560	116,000	176,600	1.5224	1.390	1.381	1.399	1.345	1.399	129,321	1.3656	3.33%
2024-03-01	0	1.500	1.490	1.500	1.490	1.500	32,000	47,980	1.4994	1.345	1.337	1.345	1.337	1.345	35,675	1.3449	0.00%
2024-02-29	0	1.500	1.490	1.550	-	-	0	0	-	1.345	1.337	1.390	-	-	0	-	0.00%
2024-02-28	0	1.500	1.480	1.500	1.480	1.520	40,547	60,713	1.4973	1.345	1.328	1.345	1.328	1.363	45,203	1.3431	0.00%
2024-02-27	0	1.500	1.490	1.500	1.490	1.510	48,000	71,840	1.4967	1.345	1.337	1.345	1.337	1.354	53,512	1.3425	-0.66%
2024-02-26	0	1.510	1.480	1.510	1.510	1.550	40,000	60,480	1.5120	1.354	1.328	1.354	1.354	1.390	44,594	1.3563	1.34%
2024-02-23	0	1.490	1.490	1.560	1.490	1.510	70,000	105,000	1.5000	1.337	1.337	1.399	1.337	1.354	78,039	1.3455	-0.67%
2024-02-22	0	1.500	1.490	1.500	1.480	1.500	114,000	169,920	1.4905	1.345	1.337	1.345	1.328	1.345	127,092	1.3370	0.67%
2024-02-21	0	1.490	1.490	1.500	1.490	1.540	234,000	351,740	1.5032	1.337	1.337	1.345	1.337	1.381	260,872	1.3483	2.05%
2024-02-20	0	1.460	1.460	1.490	1.460	1.470	70,000	102,720	1.4674	1.310	1.310	1.337	1.310	1.319	78,039	1.3163	-0.68%
2024-02-19	0	1.470	1.450	1.490	1.470	1.490	88,000	129,960	1.4768	1.319	1.301	1.337	1.319	1.337	98,106	1.3247	0.00%
2024-02-16	0	1.470	1.430	1.530	-	-	0	0	-	1.319	1.283	1.372	-	-	0	-	0.00%
2024-02-15	0	1.470	1.430	1.530	1.430	1.470	4,000	5,800	1.4500	1.319	1.283	1.372	1.283	1.319	4,459	1.3006	1.38%
2024-02-14	0	1.450	1.450	1.530	1.450	1.520	30,000	44,300	1.4767	1.301	1.301	1.372	1.301	1.363	33,445	1.3246	0.00%
2024-02-09	0	1.450	1.450	1.520	1.450	1.470	230,000	334,280	1.4534	1.301	1.301	1.363	1.301	1.319	256,413	1.3037	-2.03%
2024-02-08	0	1.480	1.480	1.490	1.480	1.480	40,000	59,200	1.4800	1.328	1.328	1.337	1.328	1.328	44,594	1.3275	-0.67%
2024-02-07	0	1.490	1.470	1.500	1.420	1.500	34,000	49,720	1.4624	1.337	1.319	1.345	1.274	1.345	37,905	1.3117	0.00%
2024-02-06	0	1.490	1.490	1.530	1.470	1.470	242,000	355,740	1.4700	1.337	1.337	1.372	1.319	1.319	269,791	1.3186	1.36%
2024-02-05	0	1.470	1.460	1.470	1.450	1.500	310,000	452,900	1.4610	1.319	1.310	1.319	1.301	1.345	345,600	1.3105	-2.00%
2024-02-02	0	1.500	1.500	1.560	1.500	1.500	8,000	12,000	1.5000	1.345	1.345	1.399	1.345	1.345	8,919	1.3455	1.35%
2024-02-01	0	1.480	1.480	1.500	1.450	1.500	50,000	73,340	1.4668	1.328	1.328	1.345	1.301	1.345	55,742	1.3157	1.37%
2024-01-31	0	1.460	1.460	1.480	1.440	1.480	265,000	384,720	1.4518	1.310	1.310	1.328	1.292	1.328	295,432	1.3022	-4.58%
2024-01-30	0	1.530	1.440	1.530	-	-	0	0	-	1.372	1.292	1.372	-	-	0	-	-1.29%
2024-01-29	0	1.550	1.480	1.550	1.500	1.570	52,000	78,540	1.5104	1.390	1.328	1.390	1.345	1.408	57,972	1.3548	4.73%
2024-01-26	0	1.480	1.480	1.560	1.470	1.570	30,000	46,900	1.5633	1.328	1.328	1.399	1.319	1.408	33,445	1.4023	-3.27%
2024-01-25	0	1.530	1.490	1.580	1.490	1.530	121,686	182,427	1.4992	1.372	1.337	1.417	1.337	1.372	135,660	1.3447	4.08%
2024-01-24	0	1.470	1.470	1.490	1.460	1.500	56,000	82,440	1.4721	1.319	1.319	1.337	1.310	1.345	62,431	1.3205	0.00%
2024-01-23	0	1.470	1.470	1.500	1.450	1.500	328,000	477,800	1.4567	1.319	1.319	1.345	1.301	1.345	365,667	1.3067	-4.55%
2024-01-22	0	1.540	1.520	1.540	1.460	1.580	222,000	333,400	1.5018	1.381	1.363	1.381	1.310	1.417	247,494	1.3471	-3.75%
2024-01-19	0	1.600	1.520	1.600	1.580	1.620	502,000	802,600	1.5988	1.435	1.363	1.435	1.417	1.453	559,649	1.4341	3.90%
2024-01-18	0	1.540	1.520	1.540	1.510	1.540	4,000	6,100	1.5250	1.381	1.363	1.381	1.354	1.381	4,459	1.3679	1.99%
2024-01-17	0	1.510	1.500	1.560	1.500	1.560	95,940	145,703	1.5187	1.354	1.345	1.399	1.345	1.399	106,958	1.3622	-3.21%
2024-01-16	0	1.560	1.520	1.560	-	-	0	0	-	1.399	1.363	1.399	-	-	0	-	0.00%
2024-01-15	0	1.560	1.530	1.560	1.540	1.560	18,000	27,760	1.5422	1.399	1.372	1.399	1.381	1.399	20,067	1.3834	2.63%
2024-01-12	0	1.520	1.520	1.580	1.500	1.560	2,172,000	3,265,080	1.5033	1.363	1.363	1.417	1.345	1.399	2,421,430	1.3484	-1.94%
2024-01-11	0	1.550	1.540	1.580	1.540	1.600	258,000	399,560	1.5487	1.390	1.381	1.417	1.381	1.435	287,628	1.3892	-0.64%
2024-01-10	0	1.560	1.550	1.580	1.550	1.580	336,000	527,780	1.5708	1.399	1.390	1.417	1.390	1.417	374,586	1.4090	-1.27%
2024-01-09	0	1.580	1.570	1.600	1.560	1.580	62,000	97,760	1.5768	1.417	1.408	1.435	1.399	1.417	69,120	1.4144	0.00%
2024-01-08	0	1.580	1.560	1.580	1.580	1.600	594,000	939,280	1.5813	1.417	1.399	1.417	1.417	1.435	662,214	1.4184	-0.63%
2024-01-05	0	1.590	1.590	1.600	1.580	1.600	78,000	123,820	1.5874	1.426	1.426	1.435	1.417	1.435	86,957	1.4239	-0.62%
2024-01-04	0	1.600	1.580	1.600	1.590	1.610	222,000	356,120	1.6041	1.435	1.417	1.435	1.426	1.444	247,494	1.4389	0.00%
2024-01-03	0	1.600	1.590	1.600	1.580	1.610	996,000	1,586,540	1.5929	1.435	1.426	1.435	1.417	1.444	1,110,379	1.4288	-0.62%
2024-01-02	0	1.610	1.600	1.620	1.600	1.620	568,000	912,820	1.6071	1.444	1.435	1.453	1.435	1.453	633,228	1.4415	-1.83%
2023-12-29	0	1.640	1.610	1.640	1.600	1.660	702,321	1,127,487	1.6054	1.471	1.444	1.471	1.435	1.489	782,975	1.4400	-0.61%
2023-12-28	0	1.650	1.610	1.690	1.590	1.690	271,614	436,041	1.6054	1.480	1.444	1.516	1.426	1.516	302,806	1.4400	4.43%
2023-12-27	0	1.580	1.570	1.600	1.570	1.600	126,000	198,980	1.5792	1.417	1.408	1.435	1.408	1.435	140,470	1.4165	-1.25%
2023-12-22	0	1.600	1.590	1.630	1.600	1.610	74,001	118,501	1.6013	1.435	1.426	1.462	1.435	1.444	82,499	1.4364	-0.62%
2023-12-21	0	1.610	1.610	1.650	1.600	1.630	134,000	215,220	1.6061	1.444	1.444	1.480	1.435	1.462	149,388	1.4407	0.62%
2023-12-20	0	1.600	1.590	1.610	1.600	1.610	480,000	768,380	1.6008	1.435	1.426	1.444	1.435	1.444	535,123	1.4359	-0.62%
2023-12-19	0	1.610	1.590	1.630	1.580	1.640	1,928,000	3,086,520	1.6009	1.444	1.426	1.462	1.417	1.471	2,149,409	1.4360	-1.23%
2023-12-18	0	1.630	1.620	1.680	1.630	1.660	272,000	446,920	1.6431	1.462	1.453	1.507	1.462	1.489	303,236	1.4738	-2.98%
2023-12-15	0	1.680	1.650	1.740	1.680	1.680	52,000	87,360	1.6800	1.507	1.480	1.561	1.507	1.507	57,972	1.5069	2.44%
2023-12-14	0	1.640	1.630	1.680	-	-	0	0	-	1.471	1.462	1.507	-	-	0	-	0.00%
2023-12-13	0	1.640	1.600	1.640	-	-	0	0	-	1.471	1.435	1.471	-	-	0	-	0.00%
2023-12-12	0	1.640	1.640	1.670	1.630	1.630	40,000	65,200	1.6300	1.471	1.471	1.498	1.462	1.462	44,594	1.4621	0.61%
2023-12-11	0	1.630	1.610	1.650	1.620	1.660	278,000	454,780	1.6359	1.462	1.444	1.480	1.453	1.489	309,925	1.4674	-0.61%
2023-12-08	0	1.640	1.640	1.670	-	-	0	0	-	1.471	1.471	1.498	-	-	0	-	0.00%
2023-12-07	0	1.640	1.640	1.780	1.630	1.640	8,000	13,100	1.6375	1.471	1.471	1.597	1.462	1.471	8,919	1.4688	0.00%
2023-12-06	0	1.640	1.620	1.660	1.620	1.640	26,000	42,520	1.6354	1.471	1.453	1.489	1.453	1.471	28,986	1.4669	1.23%
2023-12-05	0	1.620	1.620	1.640	1.600	1.610	106,000	170,640	1.6098	1.453	1.453	1.471	1.435	1.444	118,173	1.4440	0.00%
2023-12-04	0	1.620	1.610	1.650	1.600	1.650	324,000	524,080	1.6175	1.453	1.444	1.480	1.435	1.480	361,208	1.4509	-2.41%
2023-12-01	0	1.660	1.660	1.700	1.650	1.650	202,000	333,300	1.6500	1.489	1.489	1.525	1.480	1.480	225,197	1.4800	0.00%
2023-11-30	0	1.660	1.650	1.700	-	-	0	0	-	1.489	1.480	1.525	-	-	0	-	0.00%
2023-11-29	0	1.660	1.660	1.670	1.640	1.680	440,000	725,860	1.6497	1.489	1.489	1.498	1.471	1.507	490,529	1.4797	-1.78%
2023-11-28	0	1.690	1.690	1.700	1.690	1.700	52,000	88,380	1.6996	1.516	1.516	1.525	1.516	1.525	57,972	1.5245	-0.59%
2023-11-27	0	1.700	1.700	1.730	1.670	1.680	560,000	940,780	1.6800	1.525	1.525	1.552	1.498	1.507	624,310	1.5069	0.00%
2023-11-24	0	1.700	1.700	1.720	1.690	1.720	24,000	41,080	1.7117	1.525	1.525	1.543	1.516	1.543	26,756	1.5353	0.59%
2023-11-23	0	1.690	1.690	1.720	1.690	1.690	20,000	33,800	1.6900	1.516	1.516	1.543	1.516	1.516	22,297	1.5159	0.60%
2023-11-22	0	1.680	1.680	1.700	1.640	1.680	72,000	120,880	1.6789	1.507	1.507	1.525	1.471	1.507	80,268	1.5059	-1.75%
2023-11-21	0	1.710	1.710	1.720	1.660	1.720	136,000	230,520	1.6950	1.534	1.534	1.543	1.489	1.543	151,618	1.5204	1.79%
2023-11-20	0	1.680	1.680	1.700	1.680	1.680	6,000	10,080	1.6800	1.507	1.507	1.525	1.507	1.507	6,689	1.5069	0.00%
2023-11-17	0	1.680	1.660	1.700	-	-	0	0	-	1.507	1.489	1.525	-	-	0	-	0.00%
2023-11-16	0	1.680	1.660	1.690	1.650	1.680	124,501	207,336	1.6653	1.507	1.489	1.516	1.480	1.507	138,799	1.4938	0.00%
2023-11-15	0	1.680	1.660	1.680	1.610	1.680	98,000	163,780	1.6712	1.507	1.489	1.507	1.444	1.507	109,254	1.4991	1.20%
2023-11-14	0	1.660	1.620	1.670	1.660	1.680	36,000	60,060	1.6683	1.489	1.453	1.498	1.489	1.507	40,134	1.4965	-0.60%
2023-11-13	0	1.670	1.660	1.680	1.670	1.680	4,000	6,700	1.6750	1.498	1.489	1.507	1.498	1.507	4,459	1.5025	-1.18%
2023-11-10	0	1.690	1.660	1.690	-	-	0	0	-	1.516	1.489	1.516	-	-	0	-	0.00%
2023-11-09	0	1.690	1.660	1.700	-	-	0	0	-	1.516	1.489	1.525	-	-	0	-	0.00%
2023-11-08	0	1.690	1.690	1.700	1.690	1.700	62,000	104,900	1.6919	1.516	1.516	1.525	1.516	1.525	69,120	1.5177	0.00%
2023-11-07	0	1.690	1.690	1.700	1.690	1.700	12,000	20,380	1.6983	1.516	1.516	1.525	1.516	1.525	13,378	1.5234	-0.59%
2023-11-06	0	1.700	1.700	1.710	1.700	1.710	36,000	61,300	1.7028	1.525	1.525	1.534	1.525	1.534	40,134	1.5274	0.00%
2023-11-03	0	1.700	1.700	1.720	-	-	0	0	-	1.525	1.525	1.543	-	-	0	-	1.80%
2023-11-02	0	1.670	1.670	1.710	1.670	1.730	10,000	16,880	1.6880	1.498	1.498	1.534	1.498	1.552	11,148	1.5141	-0.60%
2023-11-01	0	1.680	1.670	1.680	1.680	1.680	10,000	16,800	1.6800	1.507	1.498	1.507	1.507	1.507	11,148	1.5069	1.20%
2023-10-31	0	1.660	1.660	1.700	1.660	1.720	14,000	23,460	1.6757	1.489	1.489	1.525	1.489	1.543	15,608	1.5031	-1.19%
2023-10-30	0	1.680	1.680	1.720	-	-	0	0	-	1.507	1.507	1.543	-	-	0	-	0.00%
2023-10-27	0	1.680	1.680	1.700	1.660	1.700	12,000	20,020	1.6683	1.507	1.507	1.525	1.489	1.525	13,378	1.4965	1.20%
2023-10-26	0	1.660	1.650	1.680	1.640	1.670	62,000	103,380	1.6674	1.489	1.480	1.507	1.471	1.498	69,120	1.4957	0.00%
2023-10-25	0	1.660	1.660	1.670	1.630	1.690	102,000	168,360	1.6506	1.489	1.489	1.498	1.462	1.516	113,714	1.4806	0.00%
2023-10-24	0	1.660	1.650	1.660	1.640	1.660	66,000	108,920	1.6503	1.489	1.480	1.489	1.471	1.489	73,579	1.4803	0.00%
2023-10-20	0	1.660	1.660	1.690	1.630	1.660	12,000	19,680	1.6400	1.489	1.489	1.516	1.462	1.489	13,378	1.4711	-0.60%
2023-10-19	0	1.670	1.640	1.670	1.660	1.750	204,000	348,860	1.7101	1.498	1.471	1.498	1.489	1.570	227,427	1.5339	0.60%
2023-10-18	0	1.660	1.650	1.660	1.650	1.660	24,000	39,780	1.6575	1.489	1.480	1.489	1.480	1.489	26,756	1.4868	-1.78%
2023-10-17	0	1.690	1.630	1.690	-	-	0	0	-	1.516	1.462	1.516	-	-	0	-	0.00%
2023-10-16	0	1.690	1.630	1.690	-	-	0	0	-	1.516	1.462	1.516	-	-	0	-	-1.17%
2023-10-13	0	1.710	1.650	1.710	-	-	0	0	-	1.534	1.480	1.534	-	-	0	-	0.00%
2023-10-12	0	1.710	1.650	1.710	1.640	1.710	28,000	46,300	1.6536	1.534	1.480	1.534	1.471	1.534	31,215	1.4832	3.64%
2023-10-11	0	1.650	1.630	1.680	1.650	1.650	30,000	49,500	1.6500	1.480	1.462	1.507	1.480	1.480	33,445	1.4800	0.00%
2023-10-10	0	1.650	1.600	1.650	1.600	1.650	516,000	843,320	1.6343	1.480	1.435	1.480	1.435	1.480	575,257	1.4660	0.61%
2023-10-09	0	1.640	1.600	1.640	1.590	1.730	10,000	16,300	1.6300	1.471	1.435	1.471	1.426	1.552	11,148	1.4621	2.50%
2023-10-06	0	1.600	1.600	1.640	1.600	1.600	42,048	67,275	1.6000	1.435	1.435	1.471	1.435	1.435	46,877	1.4351	0.63%
2023-10-05	0	1.590	1.590	1.620	1.590	1.620	192,000	305,960	1.5935	1.426	1.426	1.453	1.426	1.453	214,049	1.4294	0.00%
2023-10-04	0	1.590	1.570	1.590	1.560	1.590	352,000	554,720	1.5759	1.426	1.408	1.426	1.399	1.426	392,423	1.4136	1.27%
2023-10-03	0	1.570	1.570	1.610	1.570	1.610	958,000	1,517,360	1.5839	1.408	1.408	1.444	1.408	1.444	1,068,015	1.4207	-5.42%
2023-09-29	0	1.660	1.660	1.670	1.640	1.640	12,000	19,680	1.6400	1.489	1.489	1.498	1.471	1.471	13,378	1.4711	1.84%
2023-09-28	0	1.630	1.620	1.660	1.630	1.650	450,000	742,200	1.6493	1.462	1.453	1.489	1.462	1.480	501,677	1.4794	-1.21%
2023-09-27	0	1.650	1.650	1.690	1.650	1.670	272,000	450,220	1.6552	1.480	1.480	1.516	1.480	1.498	303,236	1.4847	-2.94%
2023-09-26	0	1.700	1.680	1.700	1.670	1.700	22,000	37,040	1.6836	1.525	1.507	1.525	1.498	1.525	24,526	1.5102	0.59%
2023-09-25	0	1.690	1.680	1.710	1.690	1.730	234,642	398,139	1.6968	1.516	1.507	1.534	1.516	1.552	261,588	1.5220	0.00%
2023-09-22	0	1.690	1.690	1.710	-	-	0	0	-	1.516	1.516	1.534	-	-	0	-	0.60%
2023-09-21	0	1.680	1.680	1.710	1.660	1.700	69,346	116,454	1.6793	1.507	1.507	1.534	1.489	1.525	77,310	1.5063	-0.59%
2023-09-20	0	1.690	1.620	1.690	1.690	1.690	30,000	50,700	1.6900	1.516	1.453	1.516	1.516	1.516	33,445	1.5159	2.42%
2023-09-19	0	1.650	1.650	1.720	-	-	0	0	-	1.480	1.480	1.543	-	-	0	-	0.61%
2023-09-18	0	1.640	1.640	1.690	1.640	1.650	30,000	49,300	1.6433	1.471	1.471	1.516	1.471	1.480	33,445	1.4741	-2.38%
2023-09-15	0	1.680	1.680	1.700	1.660	1.680	60,000	100,760	1.6793	1.507	1.507	1.525	1.489	1.507	66,890	1.5063	0.60%
2023-09-14	0	1.670	1.660	1.700	1.660	1.700	120,000	201,880	1.6823	1.498	1.489	1.525	1.489	1.525	133,781	1.5090	0.00%
2023-09-13	0	1.670	1.660	1.670	1.660	1.690	76,000	126,760	1.6679	1.498	1.489	1.498	1.489	1.516	84,728	1.4961	1.21%
2023-09-12	0	1.650	1.650	1.690	1.640	1.690	22,000	37,080	1.6855	1.480	1.480	1.516	1.471	1.516	24,526	1.5118	-1.79%
2023-09-11	0	1.680	1.670	1.680	1.660	1.700	36,000	60,780	1.6883	1.507	1.498	1.507	1.489	1.525	40,134	1.5144	-1.18%
2023-09-07	0	1.700	1.660	1.700	1.680	1.740	370,000	633,200	1.7114	1.525	1.489	1.525	1.507	1.561	412,490	1.5351	2.41%
2023-09-06	0	1.660	1.660	1.700	1.630	1.680	206,000	342,700	1.6636	1.489	1.489	1.525	1.462	1.507	229,657	1.4922	-0.60%
2023-09-05	0	1.670	1.610	1.670	1.630	1.680	62,000	103,460	1.6687	1.498	1.444	1.498	1.462	1.507	69,120	1.4968	1.21%
2023-09-04	0	1.650	1.630	1.660	1.650	1.650	18,000	29,700	1.6500	1.480	1.462	1.489	1.480	1.480	20,067	1.4800	2.48%
2023-08-31	0	1.610	1.600	1.620	1.610	1.630	46,000	74,280	1.6148	1.444	1.435	1.453	1.444	1.462	51,283	1.4484	0.62%
2023-08-30	0	1.600	1.600	1.630	1.600	1.630	54,907	88,383	1.6097	1.435	1.435	1.462	1.435	1.462	61,212	1.4439	-1.84%
2023-08-29	0	1.630	1.610	1.630	1.610	1.630	88,000	141,720	1.6105	1.462	1.444	1.462	1.444	1.462	98,106	1.4446	1.87%
2023-08-28	0	1.600	1.570	1.600	1.600	1.620	62,000	99,580	1.6061	1.435	1.408	1.435	1.435	1.453	69,120	1.4407	-1.23%
2023-08-25	0	1.620	1.620	1.680	1.600	1.600	122,000	195,160	1.5997	1.453	1.453	1.507	1.435	1.435	136,010	1.4349	0.00%
2023-08-24	0	1.620	1.620	1.670	1.610	1.620	16,822	27,158	1.6144	1.453	1.453	1.498	1.444	1.453	18,754	1.4481	1.25%
2023-08-23	0	1.600	1.600	1.630	1.590	1.600	160,000	255,800	1.5988	1.435	1.435	1.462	1.426	1.435	178,374	1.4341	0.00%
2023-08-22	0	1.600	1.590	1.600	1.590	1.610	110,000	176,180	1.6016	1.435	1.426	1.435	1.426	1.444	122,632	1.4367	-1.23%
2023-08-21	0	1.620	1.610	1.620	1.580	1.630	192,657	308,558	1.6016	1.453	1.444	1.453	1.417	1.462	214,781	1.4366	-1.22%
2023-08-18	0	1.640	1.640	1.650	1.640	1.640	12,000	19,680	1.6400	1.471	1.471	1.480	1.471	1.471	13,378	1.4711	1.86%
2023-08-17	0	1.610	1.610	1.650	1.610	1.660	54,000	87,540	1.6211	1.444	1.444	1.480	1.444	1.489	60,201	1.4541	0.00%
2023-08-16	0	1.610	1.610	1.650	1.520	1.650	440,000	712,480	1.6193	1.444	1.444	1.480	1.363	1.480	490,529	1.4525	-2.42%
2023-08-15	0	1.650	1.650	1.660	1.630	1.640	16,000	26,140	1.6338	1.480	1.480	1.489	1.462	1.471	17,837	1.4655	0.61%
2023-08-14	0	1.640	1.640	1.650	1.640	1.650	34,000	55,960	1.6459	1.471	1.471	1.480	1.471	1.480	37,905	1.4763	0.00%
2023-08-11	0	1.640	1.640	1.680	1.640	1.640	82,000	134,480	1.6400	1.471	1.471	1.507	1.471	1.471	91,417	1.4711	-0.61%
2023-08-10	0	1.650	1.640	1.680	1.650	1.650	50,000	82,500	1.6500	1.480	1.471	1.507	1.480	1.480	55,742	1.4800	-1.20%
2023-08-09	0	1.670	1.670	1.700	1.660	1.680	590,000	981,620	1.6638	1.498	1.498	1.525	1.489	1.507	657,755	1.4924	0.00%
2023-08-08	0	1.670	1.660	1.700	-	-	0	0	-	1.498	1.489	1.525	-	-	0	-	0.00%
2023-08-07	0	1.670	1.670	1.740	1.640	1.690	532,000	875,080	1.6449	1.498	1.498	1.561	1.471	1.516	593,094	1.4754	-1.18%
2023-08-04	0	1.690	1.690	1.710	1.690	1.710	14,000	23,900	1.7071	1.516	1.516	1.534	1.516	1.534	15,608	1.5313	0.00%
2023-08-03	0	1.690	1.690	1.720	1.690	1.690	14,000	23,660	1.6900	1.516	1.516	1.543	1.516	1.516	15,608	1.5159	-0.59%
2023-08-02	0	1.700	1.700	1.720	1.690	1.720	214,000	363,720	1.6996	1.525	1.525	1.543	1.516	1.543	238,575	1.5245	-0.58%
2023-08-01	0	1.710	1.710	1.720	-	-	0	0	-	1.534	1.534	1.543	-	-	0	-	0.00%
2023-07-31	0	1.710	1.710	1.730	1.710	1.720	594,000	1,015,840	1.7102	1.534	1.534	1.552	1.534	1.543	662,214	1.5340	0.59%
2023-07-28	0	1.700	1.690	1.700	-	-	0	0	-	1.525	1.516	1.525	-	-	0	-	0.00%
2023-07-27	0	1.700	1.680	1.730	1.650	1.730	156,000	263,080	1.6864	1.525	1.507	1.552	1.480	1.552	173,915	1.5127	1.19%
2023-07-26	0	1.680	1.680	1.700	1.680	1.690	48,000	80,660	1.6804	1.507	1.507	1.525	1.507	1.516	53,512	1.5073	-2.33%
2023-07-25	0	1.720	1.700	1.720	1.680	1.720	98,000	166,100	1.6949	1.543	1.525	1.543	1.507	1.543	109,254	1.5203	1.18%
2023-07-24	0	1.700	1.680	1.700	1.670	1.700	358,000	599,460	1.6745	1.525	1.507	1.525	1.498	1.525	399,112	1.5020	1.19%
2023-07-21	0	1.680	1.670	1.750	-	-	0	0	-	1.507	1.498	1.570	-	-	0	-	0.00%
2023-07-20	0	1.680	1.680	1.750	1.670	1.670	4,000	6,680	1.6700	1.507	1.507	1.570	1.498	1.498	4,459	1.4980	0.00%
2023-07-19	0	1.680	1.680	1.730	-	-	0	0	-	1.507	1.507	1.552	-	-	0	-	0.00%
2023-07-18	0	1.680	1.670	1.780	1.650	1.680	984,000	1,629,020	1.6555	1.507	1.498	1.597	1.480	1.507	1,097,001	1.4850	-2.33%
2023-07-14	0	1.720	1.700	1.760	-	-	0	0	-	1.543	1.525	1.579	-	-	0	-	0.00%
2023-07-13	0	1.720	1.720	1.750	1.710	1.710	10,000	17,100	1.7100	1.543	1.543	1.570	1.534	1.534	11,148	1.5339	0.00%
2023-07-12	0	1.720	1.700	1.740	-	-	0	0	-	1.543	1.525	1.561	-	-	0	-	0.00%
2023-07-11	0	1.720	1.710	1.750	1.700	1.720	208,000	354,100	1.7024	1.543	1.534	1.570	1.525	1.543	231,886	1.5270	1.18%
2023-07-10	0	1.700	1.690	1.730	1.650	1.730	256,560	428,644	1.6707	1.525	1.516	1.552	1.480	1.552	286,023	1.4986	-1.73%
2023-07-07	0	1.730	1.730	1.750	1.710	1.710	14,000	23,940	1.7100	1.552	1.552	1.570	1.534	1.534	15,608	1.5339	0.00%
2023-07-06	0	1.730	1.730	1.750	1.730	1.730	16,002	27,683	1.7300	1.552	1.552	1.570	1.552	1.552	17,840	1.5518	-1.14%
2023-07-05	0	1.750	1.750	1.770	1.730	1.770	8,000	13,920	1.7400	1.570	1.570	1.588	1.552	1.588	8,919	1.5608	-1.13%
2023-07-04	0	1.770	1.740	1.770	1.740	1.770	20,000	35,200	1.7600	1.588	1.561	1.588	1.561	1.588	22,297	1.5787	0.57%
2023-07-03	0	1.760	1.720	1.760	1.760	1.780	30,000	53,200	1.7733	1.579	1.543	1.579	1.579	1.597	33,445	1.5907	0.00%
2023-06-30	0	1.760	1.740	1.760	-	-	0	0	-	1.579	1.561	1.579	-	-	0	-	0.00%
2023-06-29	0	1.760	1.720	1.760	-	-	252	420	1.6667	1.579	1.543	1.579	-	-	281	1.4950	-0.56%
2023-06-28	0	1.770	1.720	1.770	1.750	1.790	111,488	197,439	1.7709	1.588	1.543	1.588	1.570	1.606	124,291	1.5885	2.91%
2023-06-27	0	1.720	1.720	1.730	1.720	1.780	894,000	1,514,160	1.6937	1.543	1.543	1.552	1.543	1.597	996,666	1.5192	2.38%
2023-06-26	0	1.680	1.630	1.780	-	-	0	0	-	1.507	1.462	1.597	-	-	0	-	0.00%
2023-06-23	0	1.680	1.660	1.680	1.640	1.700	196,000	323,520	1.6506	1.507	1.489	1.507	1.471	1.525	218,508	1.4806	0.00%
2023-06-21	0	1.680	1.660	1.700	1.660	1.680	1,114,000	1,870,600	1.6792	1.507	1.489	1.525	1.489	1.507	1,241,930	1.5062	-0.59%
2023-06-20	0	1.690	1.670	1.710	1.690	1.710	102,000	173,340	1.6994	1.516	1.498	1.534	1.516	1.534	113,714	1.5244	-1.17%
2023-06-19	0	1.710	1.700	1.730	1.700	1.750	146,560	250,117	1.7066	1.534	1.525	1.552	1.525	1.570	163,391	1.5308	-1.16%
2023-06-16	0	1.730	1.720	1.750	1.730	1.770	138,000	239,000	1.7319	1.552	1.543	1.570	1.552	1.588	153,848	1.5535	-2.26%
2023-06-15	0	1.770	1.730	1.770	1.700	1.770	82,000	140,120	1.7088	1.588	1.552	1.588	1.525	1.588	91,417	1.5328	0.00%
2023-06-14	0	1.770	1.750	1.770	1.750	1.770	94,000	165,440	1.7600	1.588	1.570	1.588	1.570	1.588	104,795	1.5787	1.14%
2023-06-13	0	1.750	1.730	1.750	1.690	1.750	78,000	133,380	1.7100	1.570	1.552	1.570	1.516	1.570	86,957	1.5339	1.74%
2023-06-12	0	1.720	1.710	1.740	1.690	1.740	308,000	528,600	1.7162	1.543	1.534	1.561	1.516	1.561	343,370	1.5394	2.38%
2023-06-09	0	1.680	1.670	1.680	1.670	1.700	246,000	413,180	1.6796	1.507	1.498	1.507	1.498	1.525	274,250	1.5066	1.20%
2023-06-08	0	1.660	1.650	1.670	1.650	1.680	230,000	382,700	1.6639	1.489	1.480	1.498	1.480	1.507	256,413	1.4925	1.22%
2023-06-07	0	1.640	1.640	1.650	1.640	1.680	430,000	709,600	1.6502	1.471	1.471	1.480	1.471	1.507	479,381	1.4802	0.61%
2023-06-06	0	1.630	1.620	1.630	1.630	1.680	314,156	515,649	1.6414	1.462	1.453	1.462	1.462	1.507	350,233	1.4723	-2.98%
2023-06-05	0	1.680	1.640	1.680	1.610	1.680	632,000	1,031,660	1.6324	1.507	1.471	1.507	1.444	1.507	704,578	1.4642	3.07%
2023-06-02	0	1.630	1.610	1.630	1.610	1.630	372,000	604,200	1.6242	1.462	1.444	1.462	1.444	1.462	414,720	1.4569	1.24%
2023-06-01	0	1.610	1.610	1.620	1.610	1.620	28,000	45,100	1.6107	1.444	1.444	1.453	1.444	1.453	31,215	1.4448	0.00%
2023-05-31	0	1.610	1.610	1.620	1.610	1.630	174,000	282,660	1.6245	1.444	1.444	1.453	1.444	1.462	193,982	1.4571	-0.62%
2023-05-30	0	1.620	1.610	1.630	1.620	1.630	276,000	447,880	1.6228	1.453	1.444	1.462	1.453	1.462	307,695	1.4556	-1.22%
2023-05-29	0	1.640	1.640	1.650	1.620	1.630	42,000	68,160	1.6229	1.471	1.471	1.480	1.453	1.462	46,823	1.4557	0.00%
2023-05-25	0	1.640	1.620	1.640	1.620	1.640	166,000	270,260	1.6281	1.471	1.453	1.471	1.453	1.471	185,063	1.4604	-0.61%
2023-05-24	0	1.650	1.630	1.650	-	-	0	0	-	1.480	1.462	1.480	-	-	0	-	0.00%
2023-05-23	0	1.650	1.640	1.650	1.640	1.650	92,000	151,760	1.6496	1.480	1.471	1.480	1.471	1.480	102,565	1.4796	0.61%
2023-05-22	0	1.640	1.640	1.650	1.640	1.650	102,000	167,780	1.6449	1.471	1.471	1.480	1.471	1.480	113,714	1.4755	0.00%
2023-05-19	0	1.640	1.640	1.650	1.640	1.660	250,000	411,780	1.6471	1.471	1.471	1.480	1.471	1.489	278,710	1.4775	-0.61%
2023-05-18	0	1.650	1.650	1.660	1.650	1.660	212,000	350,320	1.6525	1.480	1.480	1.489	1.480	1.489	236,346	1.4822	-1.20%
2023-05-17	0	1.670	1.650	1.670	1.650	1.680	304,000	507,600	1.6697	1.498	1.480	1.498	1.480	1.507	338,911	1.4977	0.00%
2023-05-16	0	1.670	1.660	1.670	1.660	1.700	960,000	1,618,240	1.6857	1.498	1.489	1.498	1.489	1.525	1,070,245	1.5120	0.00%
2023-05-15	0	1.670	1.660	1.670	1.650	1.670	532,000	881,740	1.6574	1.498	1.489	1.498	1.480	1.498	593,094	1.4867	0.60%
2023-05-12	0	1.660	1.650	1.660	1.650	1.660	258,000	426,820	1.6543	1.489	1.480	1.489	1.480	1.489	287,628	1.4839	0.00%
2023-05-11	0	1.660	1.660	1.670	1.650	1.670	302,000	501,400	1.6603	1.489	1.489	1.498	1.480	1.498	336,681	1.4892	-0.60%
2023-05-10	0	1.670	1.660	1.680	1.650	1.720	580,000	974,500	1.6802	1.498	1.489	1.507	1.480	1.543	646,606	1.5071	0.60%
2023-05-09	0	1.660	1.640	1.660	1.650	1.700	214,000	357,520	1.6707	1.489	1.471	1.489	1.480	1.525	238,575	1.4986	0.00%
2023-05-08	0	1.660	1.660	1.710	1.640	1.660	56,000	92,180	1.6461	1.489	1.489	1.534	1.471	1.489	62,431	1.4765	-0.60%
2023-05-05	0	1.670	1.670	1.800	1.660	1.670	90,000	150,280	1.6698	1.498	1.498	1.615	1.489	1.498	100,335	1.4978	0.00%
2023-05-04	0	1.670	1.670	1.760	1.660	1.710	122,000	206,580	1.6933	1.498	1.498	1.579	1.489	1.534	136,010	1.5189	-2.34%
2023-05-03	0	1.710	1.670	1.730	-	-	0	0	-	1.534	1.498	1.552	-	-	0	-	0.00%
2023-05-02	0	1.710	1.690	1.720	1.650	1.710	48,000	80,100	1.6688	1.534	1.516	1.543	1.480	1.534	53,512	1.4969	1.48%
2023-04-28	0	1.770	1.730	1.780	1.770	1.770	24,000	42,480	1.7700	1.511	1.477	1.520	1.511	1.511	28,106	1.5114	2.91%
2023-04-27	0	1.720	1.720	1.750	-	-	178	288	1.6180	1.469	1.469	1.494	-	-	208	1.3816	0.58%
2023-04-26	0	1.710	1.700	1.740	1.650	1.710	54,000	91,540	1.6952	1.460	1.452	1.486	1.409	1.460	63,238	1.4475	0.59%
2023-04-25	0	1.700	1.700	1.780	1.700	1.730	244,000	415,520	1.7030	1.452	1.452	1.520	1.452	1.477	285,743	1.4542	-2.30%
2023-04-24	0	1.740	1.740	1.770	1.730	1.740	42,000	72,680	1.7305	1.486	1.486	1.511	1.477	1.486	49,185	1.4777	0.58%
2023-04-21	0	1.730	1.730	1.780	1.720	1.760	120,000	207,920	1.7327	1.477	1.477	1.520	1.469	1.503	140,529	1.4795	-3.35%
2023-04-20	0	1.790	1.760	1.790	1.790	1.790	6,000	10,740	1.7900	1.529	1.503	1.529	1.529	1.529	7,026	1.5285	2.29%
2023-04-19	0	1.750	1.750	1.800	1.750	1.760	24,000	42,220	1.7592	1.494	1.494	1.537	1.494	1.503	28,106	1.5022	-3.31%
2023-04-18	0	1.810	1.760	1.810	1.700	1.810	136,000	236,300	1.7375	1.546	1.503	1.546	1.452	1.546	159,266	1.4837	0.00%
2023-04-17	0	1.810	1.770	1.810	1.790	1.830	166,000	300,600	1.8108	1.546	1.511	1.546	1.529	1.563	194,399	1.5463	2.26%
2023-04-14	0	1.770	1.770	1.780	1.710	1.780	4,000	6,980	1.7450	1.511	1.511	1.520	1.460	1.520	4,684	1.4901	-0.56%
2023-04-13	0	1.780	1.750	1.780	-	-	0	0	-	1.520	1.494	1.520	-	-	0	-	0.00%
2023-04-12	0	1.780	1.760	1.790	-	-	0	0	-	1.520	1.503	1.529	-	-	0	-	0.00%
2023-04-11	0	1.780	1.780	1.790	-	-	0	0	-	1.520	1.520	1.529	-	-	0	-	1.71%
2023-04-06	0	1.750	1.750	1.790	1.720	1.800	184,000	325,400	1.7685	1.494	1.494	1.529	1.469	1.537	215,478	1.5101	0.00%
2023-04-04	0	1.750	1.750	1.780	1.750	1.800	4,000	7,100	1.7750	1.494	1.494	1.520	1.494	1.537	4,684	1.5157	-2.78%
2023-04-03	0	1.800	1.760	1.800	1.740	1.810	414,000	743,800	1.7966	1.537	1.503	1.537	1.486	1.546	484,826	1.5342	4.05%
2023-03-31	0	1.730	1.730	1.770	1.720	1.770	196,000	341,280	1.7412	1.477	1.477	1.511	1.469	1.511	229,531	1.4869	4.22%
2023-03-30	0	1.660	1.660	1.680	1.640	1.650	102,000	167,900	1.6461	1.417	1.417	1.435	1.400	1.409	119,450	1.4056	-1.19%
2023-03-29	0	1.680	1.650	1.720	-	-	0	0	-	1.435	1.409	1.469	-	-	0	-	0.00%
2023-03-28	0	1.680	1.660	1.720	-	-	0	0	-	1.435	1.417	1.469	-	-	0	-	0.00%
2023-03-27	0	1.680	1.660	1.700	-	-	0	0	-	1.435	1.417	1.452	-	-	0	-	0.00%
2023-03-24	0	1.680	1.640	1.700	-	-	0	0	-	1.435	1.400	1.452	-	-	0	-	0.00%
2023-03-23	0	1.680	1.660	1.680	1.660	1.680	86,000	144,440	1.6795	1.435	1.417	1.435	1.417	1.435	100,713	1.4342	0.00%
2023-03-22	0	1.680	1.670	1.680	1.640	1.680	102,000	169,240	1.6592	1.435	1.426	1.435	1.400	1.435	119,450	1.4168	0.00%
2023-03-21	0	1.680	1.650	1.680	1.650	1.680	50,000	82,660	1.6532	1.435	1.409	1.435	1.409	1.435	58,554	1.4117	1.82%
2023-03-20	0	1.650	1.650	1.670	1.650	1.670	420,000	693,300	1.6507	1.409	1.409	1.426	1.409	1.426	491,852	1.4096	-0.60%
2023-03-17	0	1.660	1.660	1.680	1.650	1.700	102,000	170,520	1.6718	1.417	1.417	1.435	1.409	1.452	119,450	1.4275	1.22%
2023-03-16	0	1.640	1.640	1.680	1.640	1.660	22,000	36,380	1.6536	1.400	1.400	1.435	1.400	1.417	25,764	1.4121	-2.38%
2023-03-15	0	1.680	1.680	1.700	1.650	1.720	53,314	90,520	1.6979	1.435	1.435	1.452	1.409	1.469	62,435	1.4498	2.44%
2023-03-14	0	1.640	1.640	1.680	1.640	1.670	266,000	440,420	1.6557	1.400	1.400	1.435	1.400	1.426	311,506	1.4138	-1.20%
2023-03-13	0	1.660	1.650	1.660	1.630	1.660	118,000	193,260	1.6378	1.417	1.409	1.417	1.392	1.417	138,187	1.3985	-0.60%
2023-03-10	0	1.670	1.670	1.680	1.650	1.670	24,000	39,880	1.6617	1.426	1.426	1.435	1.409	1.426	28,106	1.4189	-0.60%
2023-03-09	0	1.680	1.680	1.740	1.660	1.680	72,000	120,640	1.6756	1.435	1.435	1.486	1.417	1.435	84,318	1.4308	-0.59%
2023-03-08	0	1.690	1.680	1.690	1.690	1.690	4,000	6,760	1.6900	1.443	1.435	1.443	1.443	1.443	4,684	1.4431	0.00%
2023-03-07	0	1.690	1.690	1.730	1.660	1.690	160,000	268,400	1.6775	1.443	1.443	1.477	1.417	1.443	187,372	1.4324	0.00%
2023-03-06	0	1.690	1.680	1.760	1.680	1.690	122,000	205,800	1.6869	1.443	1.435	1.503	1.435	1.443	142,871	1.4405	0.00%
2023-03-03	0	1.690	1.670	1.690	1.650	1.700	328,000	548,600	1.6726	1.443	1.426	1.443	1.409	1.452	384,113	1.4282	1.20%
2023-03-02	0	1.670	1.690	1.700	1.650	1.670	242,000	400,520	1.6550	1.426	1.443	1.452	1.409	1.426	283,401	1.4133	-1.76%
2023-03-01	0	1.700	1.680	1.740	1.690	1.700	70,000	118,680	1.6954	1.452	1.435	1.486	1.443	1.452	81,975	1.4478	0.00%
2023-02-28	0	1.700	1.690	1.700	1.690	1.710	78,000	132,220	1.6951	1.452	1.443	1.452	1.443	1.460	91,344	1.4475	0.59%
2023-02-27	0	1.690	1.680	1.710	1.650	1.700	324,000	540,200	1.6673	1.443	1.435	1.460	1.409	1.452	379,429	1.4237	-0.59%
2023-02-24	0	1.700	1.700	1.710	1.680	1.710	56,000	94,780	1.6925	1.452	1.452	1.460	1.435	1.460	65,580	1.4453	-1.73%
2023-02-23	0	1.730	1.710	1.780	1.700	1.730	94,000	161,020	1.7130	1.477	1.460	1.520	1.452	1.477	110,081	1.4627	2.98%
2023-02-22	0	1.680	1.680	1.730	1.670	1.750	260,009	444,494	1.7095	1.435	1.435	1.477	1.426	1.494	304,491	1.4598	-5.08%
2023-02-21	0	1.770	1.770	1.790	1.770	1.780	12,000	21,340	1.7783	1.511	1.511	1.529	1.511	1.520	14,053	1.5185	0.00%
2023-02-20	0	1.770	1.750	1.780	1.740	1.770	40,000	70,160	1.7540	1.511	1.494	1.520	1.486	1.511	46,843	1.4978	1.72%
2023-02-17	0	1.740	1.740	1.790	-	-	0	0	-	1.486	1.486	1.529	-	-	0	-	0.58%
2023-02-16	0	1.730	1.730	1.780	1.700	1.760	38,000	65,680	1.7284	1.477	1.477	1.520	1.452	1.503	44,501	1.4759	-1.14%
2023-02-15	0	1.750	1.750	1.840	1.750	1.780	16,000	28,260	1.7663	1.494	1.494	1.571	1.494	1.520	18,737	1.5082	-0.57%
2023-02-14	0	1.760	1.760	1.830	1.760	1.780	12,000	21,320	1.7767	1.503	1.503	1.563	1.503	1.520	14,053	1.5171	-2.22%
2023-02-13	0	1.800	1.800	1.810	1.790	1.850	136,000	245,900	1.8081	1.537	1.537	1.546	1.529	1.580	159,266	1.5440	2.27%
2023-02-10	0	1.760	1.740	1.780	1.760	1.760	18,000	31,680	1.7600	1.503	1.486	1.520	1.503	1.503	21,079	1.5029	-1.68%
2023-02-09	0	1.790	1.790	1.820	1.710	1.770	9,952	17,297	1.7380	1.529	1.529	1.554	1.460	1.511	11,655	1.4841	-0.56%
2023-02-08	0	1.800	1.790	1.820	-	-	0	0	-	1.537	1.529	1.554	-	-	0	-	0.00%
2023-02-07	0	1.800	1.800	1.820	1.800	1.800	22,000	39,600	1.8000	1.537	1.537	1.554	1.537	1.537	25,764	1.5370	0.00%
2023-02-06	0	1.800	1.790	1.820	1.780	1.810	82,000	147,520	1.7990	1.537	1.529	1.554	1.520	1.546	96,028	1.5362	0.00%
2023-02-03	0	1.800	1.800	1.820	1.740	1.820	1,378,000	2,481,660	1.8009	1.537	1.537	1.554	1.486	1.554	1,613,744	1.5378	4.65%
2023-02-02	0	1.720	1.700	1.750	1.660	1.730	460,000	772,340	1.6790	1.469	1.452	1.494	1.417	1.477	538,695	1.4337	0.00%
2023-02-01	0	1.720	1.710	1.730	1.680	1.730	102,000	175,360	1.7192	1.469	1.460	1.477	1.435	1.477	119,450	1.4681	1.18%
2023-01-31	0	1.700	1.680	1.750	-	-	0	0	-	1.452	1.435	1.494	-	-	0	-	0.00%
2023-01-30	0	1.700	1.700	1.720	1.700	1.700	62,000	105,400	1.7000	1.452	1.452	1.469	1.452	1.452	72,607	1.4517	0.00%
2023-01-27	0	1.700	1.680	1.710	1.680	1.710	14,000	23,860	1.7043	1.452	1.435	1.460	1.435	1.460	16,395	1.4553	0.00%
2023-01-26	0	1.700	1.670	1.740	1.660	1.710	96,000	163,260	1.7006	1.452	1.426	1.486	1.417	1.460	112,423	1.4522	0.59%
2023-01-20	0	1.690	1.670	1.700	1.650	1.690	62,000	103,020	1.6616	1.443	1.426	1.452	1.409	1.443	72,607	1.4189	3.05%
2023-01-19	0	1.640	1.640	1.660	1.640	1.650	32,001	52,661	1.6456	1.400	1.400	1.417	1.400	1.409	37,476	1.4052	0.61%
2023-01-18	0	1.630	1.630	1.660	1.610	1.630	142,000	229,620	1.6170	1.392	1.392	1.417	1.375	1.392	166,293	1.3808	0.62%
2023-01-17	0	1.620	1.610	1.650	1.560	1.660	226,000	357,660	1.5826	1.383	1.375	1.409	1.332	1.417	264,663	1.3514	-1.82%
2023-01-16	0	1.650	1.650	1.670	1.580	1.600	12,000	19,160	1.5967	1.409	1.409	1.426	1.349	1.366	14,053	1.3634	-1.79%
2023-01-13	0	1.680	1.630	1.690	1.680	1.680	18,000	30,240	1.6800	1.435	1.392	1.443	1.435	1.435	21,079	1.4346	2.44%
2023-01-12	0	1.640	1.630	1.650	1.590	1.650	44,000	72,060	1.6377	1.400	1.392	1.409	1.358	1.409	51,527	1.3985	-0.61%
2023-01-11	0	1.650	1.630	1.660	1.630	1.700	86,000	142,020	1.6514	1.409	1.392	1.417	1.392	1.452	100,713	1.4102	0.00%
2023-01-10	0	1.650	1.630	1.650	1.570	1.650	84,282	137,876	1.6359	1.409	1.392	1.409	1.341	1.409	98,701	1.3969	3.77%
2023-01-09	0	1.590	1.580	1.630	1.590	1.600	164,000	261,240	1.5929	1.358	1.349	1.392	1.358	1.366	192,057	1.3602	0.00%
2023-01-06	0	1.590	1.580	1.600	1.590	1.610	39,422	63,132	1.6014	1.358	1.349	1.366	1.358	1.375	46,166	1.3675	-0.62%
2023-01-05	0	1.600	1.600	1.630	1.560	1.630	188,000	298,760	1.5891	1.366	1.366	1.392	1.332	1.392	220,162	1.3570	0.63%
2023-01-04	0	1.590	1.590	1.600	1.590	1.590	16,000	25,440	1.5900	1.358	1.358	1.366	1.358	1.358	18,737	1.3577	-0.62%
2023-01-03	0	1.600	1.560	1.600	1.530	1.600	34,000	54,000	1.5882	1.366	1.332	1.366	1.306	1.366	39,817	1.3562	2.56%
2022-12-30	0	1.560	1.560	1.610	1.520	1.550	74,000	113,320	1.5314	1.332	1.332	1.375	1.298	1.324	86,660	1.3076	0.65%
2022-12-29	0	1.550	1.550	1.670	1.550	1.580	26,000	40,800	1.5692	1.324	1.324	1.426	1.324	1.349	30,448	1.3400	-1.27%
2022-12-28	0	1.570	1.570	1.680	1.570	1.600	20,927	33,339	1.5931	1.341	1.341	1.435	1.341	1.366	24,507	1.3604	0.00%
2022-12-23	0	1.570	1.540	1.590	1.550	1.590	66,000	103,420	1.5670	1.341	1.315	1.358	1.324	1.358	77,291	1.3381	1.29%
2022-12-22	0	1.550	1.550	1.630	1.550	1.550	84,000	129,840	1.5457	1.324	1.324	1.392	1.324	1.324	98,370	1.3199	0.65%
2022-12-21	0	1.540	1.540	1.600	1.540	1.560	14,000	21,680	1.5486	1.315	1.315	1.366	1.315	1.332	16,395	1.3223	0.00%
2022-12-20	0	1.540	1.520	1.610	-	-	0	0	-	1.315	1.298	1.375	-	-	0	-	0.00%
2022-12-19	0	1.540	1.540	1.720	1.540	1.550	22,000	34,080	1.5491	1.315	1.315	1.469	1.315	1.324	25,764	1.3228	-2.53%
2022-12-16	0	1.580	1.550	1.600	1.550	1.600	114,000	177,880	1.5604	1.349	1.324	1.366	1.324	1.366	133,503	1.3324	-1.25%
2022-12-15	0	1.600	1.590	1.620	1.560	1.600	92,000	144,880	1.5748	1.366	1.358	1.383	1.332	1.366	107,739	1.3447	-1.84%
2022-12-14	0	1.630	1.620	1.650	1.630	1.650	128,000	210,500	1.6445	1.392	1.383	1.409	1.392	1.409	149,898	1.4043	0.00%
2022-12-13	0	1.630	1.600	1.660	1.600	1.620	12,000	19,400	1.6167	1.392	1.366	1.417	1.366	1.383	14,053	1.3805	0.00%
2022-12-12	0	1.630	1.630	1.670	1.600	1.670	58,000	94,560	1.6303	1.392	1.392	1.426	1.366	1.426	67,922	1.3922	0.00%
2022-12-09	0	1.630	1.600	1.630	1.550	1.650	14,000	22,020	1.5729	1.392	1.366	1.392	1.324	1.409	16,395	1.3431	3.82%
2022-12-08	0	1.570	1.570	1.580	1.520	1.600	126,000	198,380	1.5744	1.341	1.341	1.349	1.298	1.366	147,556	1.3444	1.95%
2022-12-07	0	1.540	1.530	1.590	1.490	1.540	190,000	287,420	1.5127	1.315	1.306	1.358	1.272	1.315	222,505	1.2917	2.67%
2022-12-06	0	1.500	1.480	1.510	1.490	1.500	74,000	110,800	1.4973	1.281	1.264	1.289	1.272	1.281	86,660	1.2786	0.67%
2022-12-05	0	1.490	1.480	1.490	1.440	1.500	190,000	283,480	1.4920	1.272	1.264	1.272	1.230	1.281	222,505	1.2740	4.20%
2022-12-02	0	1.430	1.430	1.470	1.420	1.470	397,160	568,684	1.4319	1.221	1.221	1.255	1.213	1.255	465,105	1.2227	0.00%
2022-12-01	0	1.430	1.430	1.440	1.430	1.440	334,000	480,580	1.4389	1.221	1.221	1.230	1.221	1.230	391,140	1.2287	-0.69%
2022-11-30	0	1.440	1.440	1.480	1.400	1.430	742,000	1,059,280	1.4276	1.230	1.230	1.264	1.195	1.221	868,939	1.2190	0.70%
2022-11-29	0	1.430	1.420	1.460	1.410	1.470	1,562,000	2,210,460	1.4151	1.221	1.213	1.247	1.204	1.255	1,829,222	1.2084	0.70%
2022-11-28	0	1.420	1.410	1.420	1.360	1.420	728,955	1,000,019	1.3719	1.213	1.204	1.213	1.161	1.213	853,662	1.1714	-1.39%
2022-11-25	0	1.440	1.440	1.450	1.410	1.440	186,000	262,880	1.4133	1.230	1.230	1.238	1.204	1.230	217,820	1.2069	2.86%
2022-11-24	0	1.400	1.390	1.420	-	-	0	0	-	1.195	1.187	1.213	-	-	0	-	0.00%
2022-11-23	0	1.400	1.400	1.420	1.380	1.420	838,000	1,160,680	1.3851	1.195	1.195	1.213	1.178	1.213	981,362	1.1827	-1.41%
2022-11-22	0	1.420	1.420	1.470	1.420	1.420	32,000	45,440	1.4200	1.213	1.213	1.255	1.213	1.213	37,474	1.2126	0.00%
2022-11-21	0	1.420	1.420	1.440	1.420	1.440	120,000	171,800	1.4317	1.213	1.213	1.230	1.213	1.230	140,529	1.2225	2.16%
2022-11-18	0	1.390	1.390	1.420	1.390	1.400	22,000	30,780	1.3991	1.187	1.187	1.213	1.187	1.195	25,764	1.1947	0.00%
2022-11-17	0	1.390	1.390	1.440	1.390	1.400	58,000	80,660	1.3907	1.187	1.187	1.230	1.187	1.195	67,922	1.1875	-0.71%
2022-11-16	0	1.400	1.400	1.450	1.380	1.450	714,000	991,060	1.3880	1.195	1.195	1.238	1.178	1.238	836,149	1.1853	-3.45%
2022-11-15	0	1.450	1.450	1.500	1.430	1.460	24,000	34,960	1.4567	1.238	1.238	1.281	1.221	1.247	28,106	1.2439	0.00%
2022-11-14	0	1.450	1.450	1.490	1.420	1.510	314,000	460,400	1.4662	1.238	1.238	1.272	1.213	1.289	367,718	1.2520	2.84%
2022-11-11	0	1.410	1.380	1.410	1.350	1.430	874,000	1,197,000	1.3696	1.204	1.178	1.204	1.153	1.221	1,023,521	1.1695	3.68%
2022-11-10	0	1.360	1.360	1.380	1.320	1.380	732,000	979,860	1.3386	1.161	1.161	1.178	1.127	1.178	857,228	1.1431	-6.21%
2022-11-09	0	1.450	1.390	1.450	1.380	1.470	122,000	168,860	1.3841	1.238	1.187	1.238	1.178	1.255	142,871	1.1819	6.62%
2022-11-08	0	1.360	1.360	1.380	1.360	1.380	34,000	46,640	1.3718	1.161	1.161	1.178	1.161	1.178	39,817	1.1714	-2.16%
2022-11-07	0	1.390	1.380	1.410	1.380	1.410	36,000	50,060	1.3906	1.187	1.178	1.204	1.178	1.204	42,159	1.1874	1.46%
2022-11-04	0	1.370	1.370	1.410	1.360	1.370	64,000	87,880	1.3731	1.170	1.170	1.204	1.161	1.170	74,949	1.1725	0.74%
2022-11-03	0	1.360	1.330	1.410	1.310	1.360	342,000	454,420	1.3287	1.161	1.136	1.204	1.119	1.161	400,508	1.1346	-0.73%
2022-11-02	0	1.370	1.370	1.480	1.360	1.370	52,000	70,920	1.3638	1.170	1.170	1.264	1.161	1.170	60,896	1.1646	0.00%
2022-11-01	0	1.370	1.380	1.480	1.360	1.410	14,000	19,160	1.3686	1.170	1.178	1.264	1.161	1.204	16,395	1.1686	0.74%
2022-10-31	0	1.360	1.350	1.410	1.360	1.360	26,000	35,360	1.3600	1.161	1.153	1.204	1.161	1.161	30,448	1.1613	0.00%
2022-10-28	0	1.360	1.360	1.410	1.360	1.420	292,000	404,540	1.3854	1.161	1.161	1.204	1.161	1.213	341,954	1.1830	-7.48%
2022-10-27	0	1.470	1.410	1.470	1.400	1.480	208,000	307,040	1.4762	1.255	1.204	1.255	1.195	1.264	243,584	1.2605	4.26%
2022-10-26	0	1.410	1.410	1.440	1.400	1.420	120,000	168,740	1.4062	1.204	1.204	1.230	1.195	1.213	140,529	1.2007	0.71%
2022-10-25	0	1.400	1.390	1.400	1.400	1.430	68,000	95,260	1.4009	1.195	1.187	1.195	1.195	1.221	79,633	1.1962	-2.10%
2022-10-24	0	1.430	1.390	1.430	1.450	1.450	40,000	58,000	1.4500	1.221	1.187	1.221	1.238	1.238	46,843	1.2382	-1.38%
2022-10-21	0	1.450	1.450	1.470	1.420	1.450	240,000	341,860	1.4244	1.238	1.238	1.255	1.213	1.238	281,058	1.2163	-1.36%
2022-10-20	0	1.470	1.440	1.480	-	-	0	0	-	1.255	1.230	1.264	-	-	0	-	0.00%
2022-10-19	0	1.470	1.460	1.500	1.440	1.480	52,000	76,180	1.4650	1.255	1.247	1.281	1.230	1.264	60,896	1.2510	0.00%
2022-10-18	0	1.470	1.470	1.490	1.470	1.480	40,000	58,820	1.4705	1.255	1.255	1.272	1.255	1.264	46,843	1.2557	-2.00%
2022-10-17	0	1.500	1.500	1.550	-	-	0	0	-	1.281	1.281	1.324	-	-	0	-	2.04%
2022-10-14	0	1.470	1.460	1.490	1.450	1.500	50,000	74,000	1.4800	1.255	1.247	1.272	1.238	1.281	58,554	1.2638	-0.68%
2022-10-13	0	1.480	1.460	1.500	1.440	1.480	224,000	331,260	1.4788	1.264	1.247	1.281	1.230	1.264	262,321	1.2628	2.07%
2022-10-12	0	1.450	1.440	1.480	1.450	1.480	156,000	227,400	1.4577	1.238	1.230	1.264	1.238	1.264	182,688	1.2447	-0.68%
2022-10-11	0	1.460	1.450	1.500	-	-	0	0	-	1.247	1.238	1.281	-	-	0	-	0.00%
2022-10-10	0	1.460	1.460	1.520	1.440	1.500	48,000	71,160	1.4825	1.247	1.247	1.298	1.230	1.281	56,212	1.2659	0.00%
2022-10-07	0	1.460	1.450	1.480	1.430	1.470	34,000	49,780	1.4641	1.247	1.238	1.264	1.221	1.255	39,817	1.2502	-1.35%
2022-10-06	0	1.480	1.480	1.530	1.460	1.460	44,000	64,640	1.4691	1.264	1.264	1.306	1.247	1.247	51,527	1.2545	0.68%
2022-10-05	0	1.470	1.450	1.470	1.450	1.470	234,000	339,880	1.4525	1.255	1.238	1.255	1.238	1.255	274,032	1.2403	3.52%
2022-10-03	0	1.420	1.420	1.530	1.400	1.410	48,000	67,560	1.4075	1.213	1.213	1.306	1.195	1.204	56,212	1.2019	-5.33%
2022-09-30	0	1.500	1.480	1.500	1.400	1.500	24,000	34,820	1.4508	1.281	1.264	1.281	1.195	1.281	28,106	1.2389	-1.32%
2022-09-29	0	1.520	1.480	1.520	1.480	1.560	104,000	157,780	1.5171	1.298	1.264	1.298	1.264	1.332	121,792	1.2955	-1.94%
2022-09-28	0	1.550	1.550	1.620	1.550	1.550	10,700	16,490	1.5411	1.324	1.324	1.383	1.324	1.324	12,531	1.3160	-3.13%
2022-09-27	0	1.600	1.550	1.660	1.540	1.600	90,285	143,627	1.5908	1.366	1.324	1.417	1.315	1.366	105,731	1.3584	-1.23%
2022-09-26	0	1.620	1.560	1.710	-	-	0	0	-	1.383	1.332	1.460	-	-	0	-	0.00%
2022-09-23	0	1.620	1.610	1.640	1.580	1.630	52,000	84,360	1.6223	1.383	1.375	1.400	1.349	1.392	60,896	1.3853	0.00%
2022-09-22	0	1.620	1.620	1.630	1.620	1.680	56,000	92,460	1.6511	1.383	1.383	1.392	1.383	1.435	65,580	1.4099	-1.82%
2022-09-21	0	1.650	1.650	1.690	-	-	0	0	-	1.409	1.409	1.443	-	-	0	-	0.00%
2022-09-20	0	1.650	1.650	1.720	1.650	1.660	116,000	191,700	1.6526	1.409	1.409	1.469	1.409	1.417	135,845	1.4112	-0.60%
2022-09-19	0	1.660	1.660	1.720	1.660	1.700	36,000	61,020	1.6950	1.417	1.417	1.469	1.417	1.452	42,159	1.4474	-0.60%
2022-09-16	0	1.670	1.660	1.700	1.670	1.700	138,000	234,960	1.7026	1.426	1.417	1.452	1.426	1.452	161,609	1.4539	-1.18%
2022-09-15	0	1.690	1.690	1.720	1.690	1.770	218,000	374,380	1.7173	1.443	1.443	1.469	1.443	1.511	255,295	1.4665	-1.17%
2022-09-14	0	1.710	1.690	1.740	-	-	0	0	-	1.460	1.443	1.486	-	-	0	-	0.00%
2022-09-13	0	1.710	1.710	1.770	1.710	1.720	12,049	20,700	1.7180	1.460	1.460	1.511	1.460	1.469	14,110	1.4670	-0.58%
2022-09-09	0	1.720	1.710	1.720	1.700	1.750	72,000	125,300	1.7403	1.469	1.460	1.469	1.452	1.494	84,318	1.4860	-0.58%
2022-09-08	0	1.730	1.720	1.730	1.680	1.730	147,995	249,971	1.6891	1.477	1.469	1.477	1.435	1.477	173,314	1.4423	0.00%
2022-09-07	0	1.730	1.680	1.760	1.680	1.730	86,000	146,040	1.6981	1.477	1.435	1.503	1.435	1.477	100,713	1.4501	1.17%
2022-09-06	0	1.710	1.710	1.760	1.710	1.710	22,000	37,620	1.7100	1.460	1.460	1.503	1.460	1.460	25,764	1.4602	0.59%
2022-09-05	0	1.700	1.700	1.720	1.700	1.720	26,278	44,855	1.7069	1.452	1.452	1.469	1.452	1.469	30,774	1.4576	-1.16%
2022-09-02	0	1.720	1.720	1.750	1.700	1.720	94,000	161,080	1.7136	1.469	1.469	1.494	1.452	1.469	110,081	1.4633	0.00%
2022-09-01	0	1.720	1.720	1.760	1.720	1.720	152,000	261,440	1.7200	1.469	1.469	1.503	1.469	1.469	178,004	1.4687	-2.27%
2022-08-31	0	1.760	1.720	1.800	-	-	28,000	49,000	1.7500	1.503	1.469	1.537	-	-	32,790	1.4944	0.00%
2022-08-30	0	1.760	1.750	1.770	1.730	1.760	12,000	21,060	1.7550	1.503	1.494	1.511	1.477	1.503	14,053	1.4986	1.73%
2022-08-29	0	1.730	1.730	1.790	1.730	1.770	40,000	69,640	1.7410	1.477	1.477	1.529	1.477	1.511	46,843	1.4867	-3.89%
2022-08-26	0	1.800	1.790	1.810	1.770	1.800	44,000	78,340	1.7805	1.537	1.529	1.546	1.511	1.537	51,527	1.5204	1.12%
2022-08-25	0	1.780	1.780	1.820	1.740	1.820	21,350	37,708	1.7662	1.520	1.520	1.554	1.486	1.554	25,002	1.5082	0.56%
2022-08-24	0	1.770	1.770	1.800	1.770	1.770	72,000	127,440	1.7700	1.511	1.511	1.537	1.511	1.511	84,318	1.5114	-1.67%
2022-08-23	0	1.800	1.780	1.830	-	-	0	0	-	1.537	1.520	1.563	-	-	0	-	0.00%
2022-08-22	0	1.800	1.780	1.810	1.800	1.800	54,000	97,200	1.8000	1.537	1.520	1.546	1.537	1.537	63,238	1.5370	-0.55%
2022-08-19	0	1.810	1.810	1.820	1.800	1.820	82,042	147,933	1.8031	1.546	1.546	1.554	1.537	1.554	96,077	1.5397	2.84%
2022-08-18	0	1.760	1.760	1.810	1.760	1.770	12,000	21,220	1.7683	1.503	1.503	1.546	1.503	1.511	14,053	1.5100	-1.12%
2022-08-17	0	1.780	1.780	1.790	1.770	1.790	22,000	39,240	1.7836	1.520	1.520	1.529	1.511	1.529	25,764	1.5231	0.56%
2022-08-16	0	1.770	1.760	1.770	1.760	1.800	56,000	99,560	1.7779	1.511	1.503	1.511	1.503	1.537	65,580	1.5181	1.72%
2022-08-15	0	1.740	1.730	1.810	1.720	1.780	96,000	168,820	1.7585	1.486	1.477	1.546	1.469	1.520	112,423	1.5016	-2.25%
2022-08-12	0	1.780	1.780	1.800	1.760	1.790	160,000	284,040	1.7753	1.520	1.520	1.537	1.503	1.529	187,372	1.5159	0.00%
2022-08-11	0	1.780	1.770	1.780	1.780	1.790	370,000	658,820	1.7806	1.520	1.511	1.520	1.520	1.529	433,298	1.5205	-1.11%
2022-08-10	0	1.800	1.780	1.810	1.800	1.810	230,000	414,600	1.8026	1.537	1.520	1.546	1.537	1.546	269,348	1.5393	-1.10%
2022-08-09	0	1.820	1.810	1.830	1.800	1.830	1,106,000	2,003,400	1.8114	1.554	1.546	1.563	1.537	1.563	1,295,211	1.5468	1.68%
2022-08-08	0	1.790	1.780	1.800	1.770	1.820	861,208	1,538,641	1.7866	1.529	1.520	1.537	1.511	1.554	1,008,541	1.5256	-2.72%
2022-08-05	0	1.840	1.830	1.850	1.840	1.850	106,000	195,700	1.8462	1.571	1.563	1.580	1.571	1.580	124,134	1.5765	-0.54%
2022-08-04	0	1.850	1.850	1.880	1.820	1.850	264,000	483,140	1.8301	1.580	1.580	1.605	1.554	1.580	309,164	1.5627	1.09%
2022-08-03	0	1.830	1.820	1.830	1.820	1.830	48,000	87,660	1.8263	1.563	1.554	1.563	1.554	1.563	56,212	1.5595	0.55%
2022-08-02	0	1.820	1.820	1.830	1.820	1.830	290,000	528,820	1.8235	1.554	1.554	1.563	1.554	1.563	339,612	1.5571	-1.09%
2022-08-01	0	1.840	1.840	1.850	1.830	1.850	85,138	157,048	1.8446	1.571	1.571	1.580	1.563	1.580	99,703	1.5752	-0.54%
2022-07-29	0	1.850	1.850	1.860	1.830	1.830	28,000	51,240	1.8300	1.580	1.580	1.588	1.563	1.563	32,790	1.5627	0.00%
2022-07-28	0	1.850	1.850	1.870	1.850	1.850	36,000	66,600	1.8500	1.580	1.580	1.597	1.580	1.580	42,159	1.5797	0.00%
2022-07-27	0	1.850	1.840	1.870	1.850	1.880	232,000	434,000	1.8707	1.580	1.571	1.597	1.580	1.605	271,690	1.5974	-1.07%
2022-07-26	0	1.870	1.870	1.900	1.860	1.880	30,000	56,060	1.8687	1.597	1.597	1.622	1.588	1.605	35,132	1.5957	0.54%
2022-07-25	0	1.860	1.840	1.880	1.830	1.860	110,000	201,600	1.8327	1.588	1.571	1.605	1.563	1.588	128,818	1.5650	0.00%
2022-07-22	0	1.860	1.830	1.860	1.850	1.860	274,000	509,120	1.8581	1.588	1.563	1.588	1.580	1.588	320,875	1.5867	1.09%
2022-07-21	0	1.840	1.830	1.840	1.830	1.850	74,000	136,520	1.8449	1.571	1.563	1.571	1.563	1.580	86,660	1.5754	-0.54%
2022-07-20	0	1.850	1.840	1.850	1.850	1.880	272,000	504,620	1.8552	1.580	1.571	1.580	1.580	1.605	318,533	1.5842	-0.54%
2022-07-19	0	1.860	1.860	1.880	1.830	1.860	54,000	99,360	1.8400	1.588	1.588	1.605	1.563	1.588	63,238	1.5712	0.00%
2022-07-18	0	1.860	1.860	1.880	1.850	1.860	54,000	100,100	1.8537	1.588	1.588	1.605	1.580	1.588	63,238	1.5829	0.00%
2022-07-15	0	1.860	1.860	1.870	1.860	1.900	334,000	629,800	1.8856	1.588	1.588	1.597	1.588	1.622	391,140	1.6102	-1.06%
2022-07-14	0	1.880	1.860	1.880	1.880	1.880	76,000	142,880	1.8800	1.605	1.588	1.605	1.605	1.605	89,002	1.6054	0.00%
2022-07-13	0	1.880	1.880	1.900	1.870	1.880	114,000	214,020	1.8774	1.605	1.605	1.622	1.597	1.605	133,503	1.6031	0.00%
2022-07-12	0	1.880	1.870	1.900	1.880	1.880	50,000	94,000	1.8800	1.605	1.597	1.622	1.605	1.605	58,554	1.6054	0.00%
2022-07-11	0	1.880	1.880	1.900	1.870	1.890	238,000	447,660	1.8809	1.605	1.605	1.622	1.597	1.614	278,716	1.6061	-0.53%
2022-07-08	0	1.890	1.880	1.900	1.870	1.960	318,000	597,900	1.8802	1.614	1.605	1.622	1.597	1.674	372,402	1.6055	-0.53%
2022-07-07	0	1.900	1.900	1.940	1.880	1.940	80,000	152,440	1.9055	1.622	1.622	1.657	1.605	1.657	93,686	1.6271	0.00%
2022-07-06	0	1.900	1.900	1.930	1.900	1.900	40,000	76,000	1.9000	1.622	1.622	1.648	1.622	1.622	46,843	1.6224	-1.04%
2022-07-05	0	1.920	1.900	1.940	1.920	1.920	82,701	158,736	1.9194	1.640	1.622	1.657	1.640	1.640	96,849	1.6390	1.05%
2022-07-04	0	1.900	1.900	1.920	1.900	1.910	128,000	243,280	1.9006	1.622	1.622	1.640	1.622	1.631	149,898	1.6230	-0.52%
2022-06-30	0	1.910	1.910	1.960	1.910	1.950	107,500	206,920	1.9248	1.631	1.631	1.674	1.631	1.665	125,891	1.6436	0.00%
2022-06-29	0	1.910	1.910	1.950	1.910	1.920	44,000	84,400	1.9182	1.631	1.631	1.665	1.631	1.640	51,527	1.6380	-0.52%
2022-06-28	0	1.920	1.920	1.950	1.910	1.920	96,000	183,760	1.9142	1.640	1.640	1.665	1.631	1.640	112,423	1.6345	0.00%
2022-06-27	0	1.920	1.920	1.950	1.900	1.970	312,000	598,540	1.9184	1.640	1.640	1.665	1.622	1.682	365,376	1.6381	0.52%
2022-06-24	0	1.910	1.900	1.920	1.900	1.930	172,000	328,680	1.9109	1.631	1.622	1.640	1.622	1.648	201,425	1.6318	-0.52%
2022-06-23	0	1.920	1.920	1.930	1.870	1.930	80,000	152,960	1.9120	1.640	1.640	1.648	1.597	1.648	93,686	1.6327	1.05%
2022-06-22	0	1.900	1.890	1.960	1.870	2.000	474,000	932,160	1.9666	1.622	1.614	1.674	1.597	1.708	555,090	1.6793	-5.00%
2022-06-21	0	2.000	2.000	2.010	1.930	2.020	144,000	287,860	1.9990	1.708	1.708	1.716	1.648	1.725	168,635	1.7070	0.00%
2022-06-20	0	2.000	1.920	2.000	1.930	2.020	130,000	259,100	1.9931	1.708	1.640	1.708	1.648	1.725	152,240	1.7019	2.56%
2022-06-17	0	1.950	1.900	1.960	1.950	1.980	28,000	55,140	1.9693	1.665	1.622	1.674	1.665	1.691	32,790	1.6816	-2.01%
2022-06-16	0	1.990	1.910	1.990	1.900	2.030	374,000	742,760	1.9860	1.699	1.631	1.699	1.622	1.733	437,983	1.6959	4.19%
2022-06-15	0	1.910	1.880	1.920	1.910	1.940	24,000	46,100	1.9208	1.631	1.605	1.640	1.631	1.657	28,106	1.6402	1.06%
2022-06-14	0	1.890	1.860	1.890	1.870	1.890	58,000	109,160	1.8821	1.614	1.588	1.614	1.597	1.614	67,922	1.6071	1.07%
2022-06-13	0	1.870	1.860	1.870	1.870	1.890	87,671	164,551	1.8769	1.597	1.588	1.597	1.597	1.614	102,669	1.6027	-0.53%
2022-06-10	0	1.880	1.880	1.920	1.880	1.900	50,000	94,240	1.8848	1.605	1.605	1.640	1.605	1.622	58,554	1.6095	-1.05%
2022-06-09	0	1.900	1.870	1.900	1.860	1.940	70,000	133,040	1.9006	1.622	1.597	1.622	1.588	1.657	81,975	1.6229	2.43%
2022-06-08	0	1.910	1.890	1.940	1.900	1.940	286,556	548,074	1.9126	1.584	1.567	1.609	1.576	1.609	345,529	1.5862	-1.55%
2022-06-07	0	1.940	1.890	1.950	1.920	1.950	34,000	65,980	1.9406	1.609	1.567	1.617	1.592	1.617	40,997	1.6094	0.52%
2022-06-06	0	1.930	1.890	1.930	1.920	1.930	134,000	257,000	1.9179	1.601	1.567	1.601	1.592	1.601	161,577	1.5906	2.12%
2022-06-02	0	1.890	1.870	1.890	1.860	1.900	56,000	105,500	1.8839	1.567	1.551	1.567	1.543	1.576	67,525	1.5624	-0.53%
2022-06-01	0	1.900	1.900	1.950	1.900	1.940	33,256	63,074	1.8966	1.576	1.576	1.617	1.576	1.609	40,100	1.5729	0.00%
2022-05-31	0	1.900	1.880	1.900	1.880	1.900	52,000	97,800	1.8808	1.576	1.559	1.576	1.559	1.576	62,702	1.5598	1.06%
2022-05-30	0	1.880	1.880	1.890	1.860	1.880	106,000	198,740	1.8749	1.559	1.559	1.567	1.543	1.559	127,815	1.5549	1.08%
2022-05-27	0	1.860	1.860	1.890	1.860	1.890	62,000	115,880	1.8690	1.543	1.543	1.567	1.543	1.567	74,760	1.5500	0.54%
2022-05-26	0	1.850	1.850	1.890	-	-	0	0	-	1.534	1.534	1.567	-	-	0	-	0.00%
2022-05-25	0	1.850	1.850	1.880	1.850	1.880	62,000	115,960	1.8703	1.534	1.534	1.559	1.534	1.559	74,760	1.5511	0.54%
2022-05-24	0	1.840	1.840	1.890	1.840	1.840	10,000	18,400	1.8400	1.526	1.526	1.567	1.526	1.526	12,058	1.5260	0.00%
2022-05-23	0	1.840	1.840	1.870	1.830	1.890	570,000	1,047,760	1.8382	1.526	1.526	1.551	1.518	1.567	687,305	1.5244	-1.60%
2022-05-20	0	1.870	1.860	1.900	1.860	1.930	467,349	871,795	1.8654	1.551	1.543	1.576	1.543	1.601	563,529	1.5470	1.08%
2022-05-19	0	1.850	1.840	1.860	1.830	1.860	258,000	474,960	1.8409	1.534	1.526	1.543	1.518	1.543	311,096	1.5267	-0.54%
2022-05-18	0	1.860	1.850	1.880	1.850	1.860	130,000	241,300	1.8562	1.543	1.534	1.559	1.534	1.543	156,754	1.5394	0.00%
2022-05-17	0	1.860	1.850	1.860	1.840	1.870	80,000	148,440	1.8555	1.543	1.534	1.543	1.526	1.551	96,464	1.5388	0.00%
2022-05-16	0	1.860	1.850	1.860	1.860	1.870	26,000	48,500	1.8654	1.543	1.534	1.543	1.543	1.551	31,351	1.5470	-0.53%
2022-05-13	0	1.870	1.820	1.870	1.860	1.870	66,000	123,160	1.8661	1.551	1.509	1.551	1.543	1.551	79,583	1.5476	1.08%
2022-05-12	0	1.850	1.850	1.870	1.790	1.880	76,000	140,080	1.8432	1.534	1.534	1.551	1.484	1.559	91,641	1.5286	-1.60%
2022-05-11	0	1.880	1.860	1.880	1.880	1.880	20,000	37,600	1.8800	1.559	1.543	1.559	1.559	1.559	24,116	1.5591	0.53%
2022-05-10	0	1.870	1.850	1.880	1.800	1.870	92,000	168,940	1.8363	1.551	1.534	1.559	1.493	1.551	110,933	1.5229	-1.06%
2022-05-06	0	1.890	1.890	1.920	1.890	1.890	20,000	37,800	1.8900	1.567	1.567	1.592	1.567	1.567	24,116	1.5674	-2.07%
2022-05-05	0	1.930	1.890	1.940	1.890	1.940	304,000	577,140	1.8985	1.601	1.567	1.609	1.567	1.609	366,563	1.5745	1.05%
2022-05-04	0	1.910	1.900	1.940	1.890	1.920	622,000	1,183,880	1.9033	1.584	1.576	1.609	1.567	1.592	750,007	1.5785	-2.05%
2022-05-03	0	1.950	1.940	1.960	1.920	1.950	628,000	1,214,620	1.9341	1.617	1.609	1.625	1.592	1.617	757,242	1.6040	-1.02%
2022-04-29	0	1.970	1.940	1.980	-	-	0	0	-	1.634	1.609	1.642	-	-	0	-	0.00%
2022-04-28	0	1.970	1.940	1.970	1.930	1.970	118,000	228,840	1.9393	1.634	1.609	1.634	1.601	1.634	142,284	1.6083	1.55%
2022-04-27	0	1.940	1.920	1.950	1.940	1.950	50,000	97,400	1.9480	1.609	1.592	1.617	1.609	1.617	60,290	1.6155	0.00%
2022-04-26	0	1.940	1.940	1.960	1.920	1.980	116,000	224,620	1.9364	1.609	1.609	1.625	1.592	1.642	139,873	1.6059	-1.52%
2022-04-25	0	1.970	1.960	1.990	1.940	1.990	102,000	199,120	1.9522	1.634	1.625	1.650	1.609	1.650	122,991	1.6190	-1.01%
2022-04-22	0	1.990	1.980	2.000	1.970	1.990	12,000	23,840	1.9867	1.650	1.642	1.659	1.634	1.650	14,470	1.6476	0.51%
2022-04-21	0	1.980	1.970	2.000	1.980	2.020	590,000	1,184,920	2.0083	1.642	1.634	1.659	1.642	1.675	711,421	1.6656	-1.00%
2022-04-20	0	2.000	1.950	2.000	1.990	2.010	416,000	832,100	2.0002	1.659	1.617	1.659	1.650	1.667	501,612	1.6589	0.00%
2022-04-19	0	2.000	1.980	2.000	1.940	2.000	570,000	1,136,840	1.9945	1.659	1.642	1.659	1.609	1.659	687,305	1.6541	-1.48%
2022-04-14	0	2.030	1.960	2.030	1.950	2.030	183,400	363,829	1.9838	1.684	1.625	1.684	1.617	1.684	221,144	1.6452	4.10%
2022-04-13	0	1.950	1.930	1.980	1.940	1.950	210,000	408,100	1.9433	1.617	1.601	1.642	1.609	1.617	253,218	1.6117	0.00%
2022-04-12	0	1.950	1.950	1.980	1.930	1.980	224,000	438,260	1.9565	1.617	1.617	1.642	1.601	1.642	270,099	1.6226	0.00%
2022-04-11	0	1.950	1.940	1.980	1.940	1.990	118,000	232,120	1.9671	1.617	1.609	1.642	1.609	1.650	142,284	1.6314	-2.01%
2022-04-08	0	1.990	1.950	1.990	1.960	2.000	42,000	82,560	1.9657	1.650	1.617	1.650	1.625	1.659	50,644	1.6302	1.53%
2022-04-07	0	1.960	1.950	1.960	1.950	1.990	550,000	1,077,620	1.9593	1.625	1.617	1.625	1.617	1.650	663,189	1.6249	0.51%
2022-04-06	0	1.950	1.930	1.970	1.900	2.000	387,386	745,874	1.9254	1.617	1.601	1.634	1.576	1.659	467,110	1.5968	-0.51%
2022-04-04	0	1.960	1.950	1.970	1.910	1.960	196,000	380,800	1.9429	1.625	1.617	1.634	1.584	1.625	236,337	1.6113	2.08%
2022-04-01	0	1.920	1.910	1.930	1.910	1.930	404,000	775,980	1.9207	1.592	1.584	1.601	1.584	1.601	487,143	1.5929	0.52%
2022-03-31	0	1.910	1.900	1.940	1.920	1.960	58,051	111,614	1.9227	1.584	1.576	1.609	1.592	1.625	69,998	1.5945	-1.04%
2022-03-30	0	1.930	1.920	1.940	1.900	1.950	728,000	1,398,440	1.9209	1.601	1.592	1.609	1.576	1.617	877,822	1.5931	-1.53%
2022-03-29	0	1.960	1.930	1.970	1.910	2.000	488,000	941,220	1.9287	1.625	1.601	1.634	1.584	1.659	588,430	1.5995	0.00%
2022-03-28	0	1.960	1.960	1.980	1.950	2.030	378,000	747,020	1.9762	1.625	1.625	1.642	1.617	1.684	455,792	1.6389	-3.45%
2022-03-25	0	2.030	1.980	2.050	1.950	2.030	138,000	277,360	2.0099	1.684	1.642	1.700	1.617	1.684	166,400	1.6668	1.00%
2022-03-24	0	2.010	1.980	2.020	1.950	2.010	58,000	114,620	1.9762	1.667	1.642	1.675	1.617	1.667	69,936	1.6389	1.52%
2022-03-23	0	1.980	1.980	2.030	1.980	2.050	24,000	47,960	1.9983	1.642	1.642	1.684	1.642	1.700	28,939	1.6573	-2.46%
2022-03-22	0	2.030	1.980	2.030	1.940	2.030	300,000	593,880	1.9796	1.684	1.642	1.684	1.609	1.684	361,740	1.6417	6.84%
2022-03-21	0	1.900	1.900	1.990	1.900	1.990	652,000	1,257,120	1.9281	1.576	1.576	1.650	1.576	1.650	786,181	1.5990	-5.00%
2022-03-18	0	2.000	1.970	2.020	2.000	2.000	16,004	31,607	1.9749	1.659	1.634	1.675	1.659	1.659	19,298	1.6379	0.00%
2022-03-17	0	2.000	1.990	2.020	1.930	2.000	278,000	547,580	1.9697	1.659	1.650	1.675	1.601	1.659	335,212	1.6335	2.56%
2022-03-16	0	1.950	1.860	1.950	1.840	1.990	292,000	544,380	1.8643	1.617	1.543	1.617	1.526	1.650	352,093	1.5461	3.17%
2022-03-15	0	1.890	1.850	1.920	1.850	2.030	178,000	334,140	1.8772	1.567	1.534	1.592	1.534	1.684	214,632	1.5568	-1.56%
2022-03-14	0	1.920	1.920	1.930	1.920	1.970	410,000	795,300	1.9398	1.592	1.592	1.601	1.592	1.634	494,378	1.6087	-3.52%
2022-03-11	0	1.990	1.980	2.010	1.980	2.010	118,700	236,558	1.9929	1.650	1.642	1.667	1.642	1.667	143,128	1.6528	-1.49%
2022-03-10	0	2.020	2.010	2.040	2.000	2.030	146,000	293,480	2.0101	1.675	1.667	1.692	1.659	1.684	176,047	1.6671	1.00%
2022-03-09	0	2.000	2.000	2.030	1.990	2.040	416,000	832,660	2.0016	1.659	1.659	1.684	1.650	1.692	501,612	1.6600	-0.50%
2022-03-08	0	2.010	2.000	2.040	2.010	2.050	294,000	594,340	2.0216	1.667	1.659	1.692	1.667	1.700	354,505	1.6765	-1.47%
2022-03-07	0	2.040	2.030	2.040	2.020	2.100	262,000	536,120	2.0463	1.692	1.684	1.692	1.675	1.742	315,919	1.6970	0.49%
2022-03-04	0	2.030	2.020	2.070	2.020	2.050	96,000	195,220	2.0335	1.684	1.675	1.717	1.675	1.700	115,757	1.6865	-0.49%
2022-03-03	0	2.040	2.030	2.070	2.030	2.050	24,020	49,102	2.0442	1.692	1.684	1.717	1.684	1.700	28,963	1.6953	0.99%
2022-03-02	0	2.020	2.010	2.050	2.000	2.060	472,000	956,600	2.0267	1.675	1.667	1.700	1.659	1.708	569,137	1.6808	-2.42%
2022-03-01	0	2.070	2.070	2.100	2.050	2.080	50,000	103,360	2.0672	1.717	1.717	1.742	1.700	1.725	60,290	1.7144	-0.48%
2022-02-28	0	2.080	2.040	2.080	2.060	2.090	18,000	37,460	2.0811	1.725	1.692	1.725	1.708	1.733	21,704	1.7259	-0.48%
2022-02-25	0	2.090	2.060	2.100	2.060	2.090	6,000	12,480	2.0800	1.733	1.708	1.742	1.708	1.733	7,235	1.7250	1.95%
2022-02-24	0	2.050	2.040	2.080	2.040	2.160	256,000	535,420	2.0915	1.700	1.692	1.725	1.692	1.791	308,684	1.7345	-2.38%
2022-02-23	0	2.100	2.090	2.140	2.100	2.110	14,000	29,400	2.1000	1.742	1.733	1.775	1.742	1.750	16,881	1.7416	-0.47%
2022-02-22	0	2.110	2.100	2.110	2.100	2.180	1,040,000	2,233,340	2.1474	1.750	1.742	1.750	1.742	1.808	1,254,031	1.7809	-0.94%
2022-02-21	0	2.130	2.100	2.130	2.120	2.150	136,000	290,280	2.1344	1.766	1.742	1.766	1.758	1.783	163,989	1.7701	-0.93%
2022-02-18	0	2.150	2.130	2.150	2.130	2.180	264,000	566,600	2.1462	1.783	1.766	1.783	1.766	1.808	318,331	1.7799	-2.27%
2022-02-17	0	2.200	2.100	2.200	2.050	2.200	444,000	955,600	2.1523	1.825	1.742	1.825	1.700	1.825	535,375	1.7849	6.80%
2022-02-16	0	2.060	2.050	2.060	2.050	2.100	84,000	174,080	2.0724	1.708	1.700	1.708	1.700	1.742	101,287	1.7187	-1.90%
2022-02-15	0	2.100	2.040	2.120	2.020	2.100	92,000	192,640	2.0939	1.742	1.692	1.758	1.675	1.742	110,933	1.7365	3.45%
2022-02-14	0	2.030	2.020	2.100	2.020	2.070	74,000	150,960	2.0400	1.684	1.675	1.742	1.675	1.717	89,229	1.6918	-2.40%
2022-02-11	0	2.080	2.070	2.130	2.060	2.120	136,000	286,660	2.1078	1.725	1.717	1.766	1.708	1.758	163,989	1.7480	1.46%
2022-02-10	0	2.050	2.050	2.100	2.050	2.070	70,000	143,960	2.0566	1.700	1.700	1.742	1.700	1.717	84,406	1.7056	-2.38%
2022-02-09	0	2.100	2.090	2.150	2.090	2.090	10,000	20,900	2.0900	1.742	1.733	1.783	1.733	1.733	12,058	1.7333	0.96%
2022-02-08	0	2.080	2.080	2.110	2.080	2.120	164,000	345,320	2.1056	1.725	1.725	1.750	1.725	1.758	197,751	1.7462	0.00%
2022-02-07	0	2.080	2.050	2.090	2.040	2.120	387,722	798,610	2.0597	1.725	1.700	1.733	1.692	1.758	467,515	1.7082	1.96%
2022-02-04	0	2.040	2.040	2.070	2.020	2.060	194,000	393,440	2.0280	1.692	1.692	1.717	1.675	1.708	233,925	1.6819	-0.49%
2022-01-31	0	2.050	2.020	2.060	-	-	0	0	-	1.700	1.675	1.708	-	-	0	-	0.00%
2022-01-28	0	2.050	2.030	2.060	2.010	2.050	118,000	240,120	2.0349	1.700	1.684	1.708	1.667	1.700	142,284	1.6876	0.00%
2022-01-27	0	2.050	2.030	2.070	2.000	2.060	436,000	886,260	2.0327	1.700	1.684	1.717	1.659	1.708	525,728	1.6858	1.49%
2022-01-26	0	2.020	2.010	2.060	2.010	2.010	360,000	723,600	2.0100	1.675	1.667	1.708	1.667	1.667	434,088	1.6669	0.50%
2022-01-25	0	2.010	2.010	2.050	2.010	2.070	336,000	677,380	2.0160	1.667	1.667	1.700	1.667	1.717	405,148	1.6719	-0.50%
2022-01-24	0	2.020	2.020	2.060	2.010	2.080	494,000	1,004,060	2.0325	1.675	1.675	1.708	1.667	1.725	595,665	1.6856	-0.49%
2022-01-21	0	2.030	2.020	2.060	2.030	2.060	14,000	28,540	2.0386	1.684	1.675	1.708	1.684	1.708	16,881	1.6906	-1.46%
2022-01-20	0	2.060	2.030	2.070	2.010	2.080	244,000	497,320	2.0382	1.708	1.684	1.717	1.667	1.725	294,215	1.6903	1.48%
2022-01-19	0	2.030	2.030	2.060	2.000	2.070	250,000	503,760	2.0150	1.684	1.684	1.708	1.659	1.717	301,450	1.6711	0.00%
2022-01-18	0	2.030	2.030	2.060	2.010	2.070	86,000	174,420	2.0281	1.684	1.684	1.708	1.667	1.717	103,699	1.6820	-1.93%
2022-01-17	0	2.070	2.030	2.080	2.040	2.090	44,000	90,220	2.0505	1.717	1.684	1.725	1.692	1.733	53,055	1.7005	1.47%
2022-01-14	0	2.040	2.020	2.080	2.010	2.040	718,000	1,451,980	2.0223	1.692	1.675	1.725	1.667	1.692	865,764	1.6771	-1.45%
2022-01-13	0	2.070	2.030	2.070	2.010	2.070	662,000	1,344,960	2.0317	1.717	1.684	1.717	1.667	1.717	798,239	1.6849	0.00%
2022-01-12	0	2.070	2.070	2.080	2.070	2.140	150,540	314,919	2.0919	1.717	1.717	1.725	1.717	1.775	181,521	1.7349	-1.90%
2022-01-11	0	2.110	2.090	2.100	2.080	2.150	582,000	1,222,640	2.1008	1.750	1.733	1.742	1.725	1.783	701,775	1.7422	0.96%
2022-01-10	0	2.090	2.090	2.130	2.050	2.170	286,000	602,560	2.1069	1.733	1.733	1.766	1.700	1.800	344,858	1.7473	-4.57%
2022-01-07	0	2.190	2.160	2.190	2.040	2.200	2,948,000	6,237,920	2.1160	1.816	1.791	1.816	1.692	1.825	3,554,695	1.7548	8.96%
2022-01-06	0	2.010	2.010	2.040	1.990	2.080	1,100,000	2,206,540	2.0059	1.667	1.667	1.692	1.650	1.725	1,326,379	1.6636	0.50%
2022-01-05	0	2.000	2.000	2.050	2.000	2.050	328,000	661,780	2.0176	1.659	1.659	1.700	1.659	1.700	395,502	1.6733	-2.44%
2022-01-04	0	2.050	2.030	2.060	2.020	2.080	166,000	339,260	2.0437	1.700	1.684	1.708	1.675	1.725	200,163	1.6949	0.49%
2022-01-03	0	2.040	2.030	2.070	2.000	2.090	302,591	614,164	2.0297	1.692	1.684	1.717	1.659	1.733	364,864	1.6833	-2.39%
2021-12-31	0	2.090	2.030	2.090	-	-	0	0	-	1.733	1.684	1.733	-	-	0	-	0.00%
2021-12-30	0	2.090	2.010	2.090	2.000	2.100	153,452	307,320	2.0027	1.733	1.667	1.733	1.659	1.742	185,032	1.6609	3.98%
2021-12-29	0	2.010	2.010	2.100	2.010	2.030	176,000	356,040	2.0230	1.667	1.667	1.742	1.667	1.684	212,221	1.6777	-3.37%
2021-12-28	0	2.080	2.040	2.080	2.030	2.100	28,000	57,600	2.0571	1.725	1.692	1.725	1.684	1.742	33,762	1.7060	-0.95%
2021-12-24	0	2.100	2.060	2.110	2.050	2.100	214,000	439,300	2.0528	1.742	1.708	1.750	1.700	1.742	258,041	1.7024	-0.47%
2021-12-23	0	2.110	2.090	2.110	2.090	2.110	32,000	67,040	2.0950	1.750	1.733	1.750	1.733	1.750	38,586	1.7374	1.44%
2021-12-22	0	2.080	2.080	2.110	2.050	2.120	300,262	625,537	2.0833	1.725	1.725	1.750	1.700	1.758	362,056	1.7277	-0.48%
2021-12-21	0	2.090	2.070	2.100	2.070	2.120	196,000	413,440	2.1094	1.733	1.717	1.742	1.717	1.758	236,337	1.7494	1.95%
2021-12-20	0	2.050	2.050	2.100	2.020	2.150	408,000	838,400	2.0549	1.700	1.700	1.742	1.675	1.783	491,966	1.7042	-4.65%
2021-12-17	0	2.150	2.140	2.180	2.150	2.230	296,000	641,580	2.1675	1.783	1.775	1.808	1.783	1.849	356,916	1.7976	-2.27%
2021-12-16	0	2.200	2.150	2.200	2.160	2.250	480,000	1,057,780	2.2037	1.825	1.783	1.825	1.791	1.866	578,783	1.8276	3.29%
2021-12-15	0	2.130	2.130	2.150	2.130	2.290	246,000	534,340	2.1721	1.766	1.766	1.783	1.766	1.899	296,627	1.8014	0.47%
2021-12-14	0	2.120	2.130	2.150	2.120	2.180	376,000	813,060	2.1624	1.758	1.766	1.783	1.758	1.808	453,380	1.7933	-1.40%
2021-12-13	0	2.150	2.150	2.180	2.150	2.290	90,000	198,380	2.2042	1.783	1.783	1.808	1.783	1.899	108,522	1.8280	-0.92%
2021-12-10	0	2.170	2.170	2.180	2.150	2.220	422,000	915,020	2.1683	1.800	1.800	1.808	1.783	1.841	508,847	1.7982	-0.46%
2021-12-09	0	2.180	2.180	2.210	2.130	2.240	196,000	426,980	2.1785	1.808	1.808	1.833	1.766	1.858	236,337	1.8067	0.46%
2021-12-08	0	2.170	2.170	2.200	2.170	2.260	116,000	253,640	2.1866	1.800	1.800	1.825	1.800	1.874	139,873	1.8134	-0.91%
2021-12-07	0	2.190	2.160	2.200	2.150	2.260	106,000	235,040	2.2174	1.816	1.791	1.825	1.783	1.874	127,815	1.8389	1.39%
2021-12-06	0	2.160	2.160	2.180	2.120	2.290	804,000	1,730,380	2.1522	1.791	1.791	1.808	1.758	1.899	969,462	1.7849	-4.00%
2021-12-03	0	2.250	2.250	2.280	2.200	2.320	608,000	1,353,980	2.2269	1.866	1.866	1.891	1.825	1.924	733,126	1.8469	-2.17%
2021-12-02	0	2.300	2.280	2.300	2.250	2.380	866,000	1,996,420	2.3053	1.907	1.891	1.907	1.866	1.974	1,044,222	1.9119	-3.77%
2021-12-01	0	2.390	2.380	2.400	2.340	2.500	622,000	1,511,620	2.4303	1.982	1.974	1.990	1.941	2.073	750,007	2.0155	2.14%
2021-11-30	0	2.340	2.300	2.340	2.250	2.470	744,000	1,742,980	2.3427	1.941	1.907	1.941	1.866	2.048	897,114	1.9429	-4.10%
2021-11-29	0	2.440	2.380	2.440	2.350	2.560	1,826,000	4,499,100	2.4639	2.024	1.974	2.024	1.949	2.123	2,201,789	2.0434	-0.41%
2021-11-26	0	2.450	2.430	2.450	2.390	2.550	3,482,033	8,647,643	2.4835	2.032	2.015	2.032	1.982	2.115	4,198,631	2.0596	0.82%
2021-11-25	0	2.430	2.400	2.430	2.180	2.460	6,402,625	15,176,981	2.3704	2.015	1.990	2.015	1.808	2.040	7,720,278	1.9659	13.02%
2021-11-24	0	2.150	2.100	2.150	2.080	2.190	336,000	719,180	2.1404	1.783	1.742	1.783	1.725	1.816	405,148	1.7751	0.94%
2021-11-23	0	2.130	2.120	2.140	2.070	2.220	1,965,192	4,234,115	2.1546	1.766	1.758	1.775	1.717	1.841	2,369,626	1.7868	1.43%
2021-11-22	0	2.100	2.050	2.100	1.960	2.180	2,614,000	5,416,860	2.0722	1.742	1.700	1.742	1.625	1.808	3,151,958	1.7186	11.11%
2021-11-19	0	1.890	1.890	1.960	1.880	1.890	50,000	94,300	1.8860	1.567	1.567	1.625	1.559	1.567	60,290	1.5641	2.16%
2021-11-18	0	1.850	1.830	1.850	1.850	1.850	20,000	37,000	1.8500	1.534	1.518	1.534	1.534	1.534	24,116	1.5343	-1.07%
2021-11-17	0	1.870	1.810	1.870	1.870	1.890	76,000	142,760	1.8784	1.551	1.501	1.551	1.551	1.567	91,641	1.5578	-1.06%
2021-11-16	0	1.890	1.890	1.950	1.870	1.890	18,000	33,820	1.8789	1.567	1.567	1.617	1.551	1.567	21,704	1.5582	1.07%
2021-11-15	0	1.870	1.850	1.870	-	-	0	0	-	1.551	1.534	1.551	-	-	0	-	0.00%
2021-11-12	0	1.870	1.850	1.870	1.870	1.870	2,000	3,740	1.8700	1.551	1.534	1.551	1.551	1.551	2,412	1.5508	0.00%
2021-11-11	0	1.870	1.850	1.870	1.870	1.870	10,000	18,700	1.8700	1.551	1.534	1.551	1.551	1.551	12,058	1.5508	0.00%
2021-11-10	0	1.870	1.840	1.880	1.870	1.870	64,000	119,680	1.8700	1.551	1.526	1.559	1.551	1.551	77,171	1.5508	0.54%
2021-11-09	0	1.860	1.840	1.860	-	-	473	879	1.8584	1.543	1.526	1.543	-	-	570	1.5412	-0.53%
2021-11-08	0	1.870	1.850	1.870	-	-	2,000	3,680	1.8400	1.551	1.534	1.551	-	-	2,412	1.5260	0.00%
2021-11-05	0	1.870	1.860	1.880	1.840	1.870	130,000	242,540	1.8657	1.551	1.543	1.559	1.526	1.551	156,754	1.5473	-0.53%
2021-11-04	0	1.880	1.860	1.880	-	-	0	0	-	1.559	1.543	1.559	-	-	0	-	0.00%
2021-11-03	0	1.880	1.870	1.880	1.860	1.880	106,000	197,360	1.8619	1.559	1.551	1.559	1.543	1.559	127,815	1.5441	0.00%
2021-11-02	0	1.880	1.870	1.890	1.870	1.900	174,000	326,440	1.8761	1.559	1.551	1.567	1.551	1.576	209,809	1.5559	0.00%
2021-11-01	0	1.880	1.880	1.900	1.860	1.900	40,000	75,420	1.8855	1.559	1.559	1.576	1.543	1.576	48,232	1.5637	-1.05%
2021-10-29	0	1.900	1.900	1.950	1.900	1.900	2,000	3,800	1.9000	1.576	1.576	1.617	1.576	1.576	2,412	1.5757	0.00%
2021-10-28	0	1.900	1.900	1.910	1.900	1.900	34,000	64,600	1.9000	1.576	1.576	1.584	1.576	1.576	40,997	1.5757	-0.52%
2021-10-27	0	1.910	1.910	2.000	1.910	1.920	100,000	191,220	1.9122	1.584	1.584	1.659	1.584	1.592	120,580	1.5858	-0.52%
2021-10-26	0	1.920	1.910	2.060	1.910	1.920	120,000	229,860	1.9155	1.592	1.584	1.708	1.584	1.592	144,696	1.5886	-1.03%
2021-10-25	0	1.940	1.940	1.950	1.910	1.940	20,000	38,440	1.9220	1.609	1.609	1.617	1.584	1.609	24,116	1.5940	0.52%
2021-10-22	0	1.930	1.930	1.970	1.920	1.920	110,000	211,200	1.9200	1.601	1.601	1.634	1.592	1.592	132,638	1.5923	-1.03%
2021-10-21	0	1.950	1.930	1.950	1.920	1.950	122,000	234,900	1.9254	1.617	1.601	1.617	1.592	1.617	147,107	1.5968	0.52%
2021-10-20	0	1.940	1.940	1.950	1.910	1.940	296,000	570,000	1.9257	1.609	1.609	1.617	1.584	1.609	356,916	1.5970	0.52%
2021-10-19	0	1.930	1.920	1.950	1.910	1.950	160,000	307,200	1.9200	1.601	1.592	1.617	1.584	1.617	192,928	1.5923	-1.03%
2021-10-18	0	1.950	1.920	1.970	1.900	1.950	236,000	454,480	1.9258	1.617	1.592	1.634	1.576	1.617	284,569	1.5971	2.63%
2021-10-15	0	1.900	1.890	1.970	-	-	0	0	-	1.576	1.567	1.634	-	-	0	-	0.00%
2021-10-12	0	1.900	1.900	1.930	1.900	1.930	28,000	53,440	1.9086	1.576	1.576	1.601	1.576	1.601	33,762	1.5828	-1.55%
2021-10-11	0	1.930	1.930	2.000	-	-	0	0	-	1.601	1.601	1.659	-	-	0	-	0.00%
2021-10-08	0	1.930	1.930	2.070	1.930	1.940	40,000	77,380	1.9345	1.601	1.601	1.717	1.601	1.609	48,232	1.6043	-1.03%
2021-10-07	0	1.950	1.930	1.970	1.890	1.950	130,621	249,947	1.9135	1.617	1.601	1.634	1.567	1.617	157,503	1.5869	3.17%
2021-10-06	0	1.890	1.890	1.930	1.890	1.900	94,000	177,960	1.8932	1.567	1.567	1.601	1.567	1.576	113,345	1.5701	0.00%
2021-10-05	0	1.890	1.890	1.910	1.860	1.880	28,000	52,600	1.8786	1.567	1.567	1.584	1.543	1.559	33,762	1.5579	-1.05%
2021-10-04	0	1.910	1.850	1.920	1.910	1.910	32,000	61,120	1.9100	1.584	1.534	1.592	1.584	1.584	38,586	1.5840	0.00%
2021-09-30	0	1.910	1.890	1.910	1.900	1.920	448,000	855,540	1.9097	1.584	1.567	1.584	1.576	1.592	540,198	1.5838	0.53%
2021-09-29	0	1.900	1.900	1.920	1.900	1.900	134,050	254,692	1.9000	1.576	1.576	1.592	1.576	1.576	161,637	1.5757	-1.04%
2021-09-28	0	1.920	1.910	1.920	1.900	1.950	204,000	390,560	1.9145	1.592	1.584	1.592	1.576	1.617	245,983	1.5878	0.00%
2021-09-27	0	1.920	1.910	1.940	1.900	1.920	182,233	348,240	1.9110	1.592	1.584	1.609	1.576	1.592	219,736	1.5848	0.00%
2021-09-24	0	1.920	1.910	1.940	1.900	1.950	144,000	276,850	1.9226	1.592	1.584	1.609	1.576	1.617	173,635	1.5944	-1.54%
2021-09-23	0	1.950	1.910	1.960	1.900	1.960	84,000	161,900	1.9274	1.617	1.584	1.625	1.576	1.625	101,287	1.5984	0.52%
2021-09-21	0	1.940	1.920	1.950	1.810	1.950	240,000	452,280	1.8845	1.609	1.592	1.617	1.501	1.617	289,392	1.5629	1.57%
2021-09-20	0	1.910	1.900	1.950	1.850	1.960	608,000	1,158,440	1.9053	1.584	1.576	1.617	1.534	1.625	733,126	1.5801	-1.55%
2021-09-17	0	1.940	1.940	1.960	1.940	1.960	56,000	109,100	1.9482	1.609	1.609	1.625	1.609	1.625	67,525	1.6157	0.00%
2021-09-16	0	1.940	1.940	1.970	1.930	1.980	354,000	689,100	1.9466	1.609	1.609	1.634	1.601	1.642	426,853	1.6144	-2.02%
2021-09-15	0	1.980	1.980	2.040	1.970	2.020	154,000	306,000	1.9870	1.642	1.642	1.692	1.634	1.675	185,693	1.6479	-1.98%
2021-09-14	0	2.020	2.020	2.040	2.010	2.060	132,000	267,220	2.0244	1.675	1.675	1.692	1.667	1.708	159,165	1.6789	-1.46%
2021-09-13	0	2.050	2.050	2.070	2.050	2.050	24,000	49,200	2.0500	1.700	1.700	1.717	1.700	1.700	28,939	1.7001	0.00%
2021-09-10	0	2.050	2.020	2.050	2.010	2.050	12,000	24,200	2.0167	1.700	1.675	1.700	1.667	1.700	14,470	1.6725	1.49%
2021-09-09	0	2.020	2.010	2.030	2.010	2.090	236,000	478,760	2.0286	1.675	1.667	1.684	1.667	1.733	284,569	1.6824	-3.35%
2021-09-08	0	2.090	2.060	2.090	2.040	2.120	504,000	1,048,380	2.0801	1.733	1.708	1.733	1.692	1.758	607,723	1.7251	2.45%
2021-09-07	0	2.040	2.010	2.040	2.030	2.050	128,000	261,640	2.0441	1.692	1.667	1.692	1.684	1.700	154,342	1.6952	0.49%
2021-09-06	0	2.030	1.990	2.040	2.000	2.030	144,000	288,660	2.0046	1.684	1.650	1.692	1.659	1.684	173,635	1.6625	0.00%
2021-09-03	0	2.030	1.990	2.030	1.980	2.050	234,000	468,860	2.0037	1.684	1.650	1.684	1.642	1.700	282,157	1.6617	0.50%
2021-09-02	0	2.020	1.990	2.030	1.980	2.030	298,000	597,860	2.0062	1.675	1.650	1.684	1.642	1.684	359,328	1.6638	-1.46%
2021-09-01	0	2.050	2.020	2.050	2.020	2.060	64,000	129,680	2.0263	1.700	1.675	1.700	1.675	1.708	77,171	1.6804	0.00%
2021-08-31	0	2.050	2.010	2.050	2.050	2.050	252,000	516,600	2.0500	1.700	1.667	1.700	1.700	1.700	303,861	1.7001	0.00%
2021-08-30	0	2.050	2.020	2.050	2.020	2.070	338,000	692,680	2.0493	1.700	1.675	1.700	1.675	1.717	407,560	1.6996	-1.91%
2021-08-27	0	2.090	2.080	2.090	2.090	2.100	326,000	683,640	2.0971	1.733	1.725	1.733	1.733	1.742	393,090	1.7391	-0.48%
2021-08-26	0	2.100	2.070	2.100	2.080	2.130	1,262,000	2,655,000	2.1038	1.742	1.717	1.742	1.725	1.766	1,521,718	1.7447	0.96%
2021-08-25	0	2.080	2.070	2.090	2.060	2.080	580,000	1,202,780	2.0738	1.725	1.717	1.733	1.708	1.725	699,363	1.7198	0.00%
2021-08-24	0	2.080	2.080	2.110	2.080	2.100	34,000	71,240	2.0953	1.725	1.725	1.750	1.725	1.742	40,997	1.7377	-0.48%
2021-08-23	0	2.090	2.070	2.100	2.070	2.150	82,000	171,960	2.0971	1.733	1.717	1.742	1.717	1.783	98,876	1.7392	0.97%
2021-08-20	0	2.070	2.060	2.100	2.040	2.110	638,000	1,326,640	2.0794	1.717	1.708	1.742	1.692	1.750	769,300	1.7245	-1.43%
2021-08-19	0	2.100	2.070	2.090	2.050	2.100	1,086,000	2,243,300	2.0657	1.742	1.717	1.733	1.700	1.742	1,309,498	1.7131	3.45%
2021-08-18	0	2.030	2.030	2.070	2.030	2.110	282,000	575,880	2.0421	1.684	1.684	1.717	1.684	1.750	340,035	1.6936	-2.87%
2021-08-17	0	2.090	2.050	2.090	2.000	2.180	834,000	1,740,820	2.0873	1.733	1.700	1.733	1.659	1.808	1,005,636	1.7311	6.09%
2021-08-16	0	1.970	1.970	1.990	1.970	2.030	388,477	776,574	1.9990	1.634	1.634	1.650	1.634	1.684	468,425	1.6578	-2.96%
2021-08-13	0	2.030	2.010	2.040	1.990	2.060	152,000	306,960	2.0195	1.684	1.667	1.692	1.650	1.708	183,281	1.6748	-2.40%
2021-08-12	0	2.080	2.050	2.080	2.060	2.090	400,000	827,600	2.0690	1.725	1.700	1.725	1.708	1.733	482,320	1.7159	-0.48%
2021-08-11	0	2.090	2.060	2.090	2.070	2.090	262,000	546,420	2.0856	1.733	1.708	1.733	1.717	1.733	315,919	1.7296	0.48%
2021-08-10	0	2.080	2.070	2.090	2.020	2.140	478,000	985,340	2.0614	1.725	1.717	1.733	1.675	1.775	576,372	1.7096	0.48%
2021-08-09	0	2.070	2.060	2.070	2.040	2.380	931,890	2,001,039	2.1473	1.717	1.708	1.717	1.692	1.974	1,123,672	1.7808	4.55%
2021-08-06	0	1.980	1.950	1.980	1.930	1.980	414,000	809,300	1.9548	1.642	1.617	1.642	1.601	1.642	499,201	1.6212	3.13%
2021-08-05	0	1.920	1.900	1.920	1.920	1.940	238,000	461,040	1.9371	1.592	1.576	1.592	1.592	1.609	286,980	1.6065	0.00%
2021-08-04	0	1.920	1.880	1.920	1.840	1.920	226,000	425,240	1.8816	1.592	1.559	1.592	1.526	1.592	272,511	1.5605	2.67%
2021-08-03	0	1.870	1.820	1.940	-	-	0	0	-	1.551	1.509	1.609	-	-	0	-	0.00%
2021-08-02	0	1.870	1.820	1.920	-	-	0	0	-	1.551	1.509	1.592	-	-	0	-	0.00%
2021-07-30	0	1.870	1.830	1.940	1.810	1.870	236,000	431,980	1.8304	1.551	1.518	1.609	1.501	1.551	284,569	1.5180	1.63%
2021-07-29	0	1.840	1.830	1.870	1.840	1.840	66,000	121,440	1.8400	1.526	1.518	1.551	1.526	1.526	79,583	1.5260	1.66%
2021-07-28	0	1.810	1.810	1.850	1.810	1.840	292,000	531,100	1.8188	1.501	1.501	1.534	1.501	1.526	352,093	1.5084	0.00%
2021-07-27	0	1.810	1.810	1.840	1.810	1.850	551,035	1,016,473	1.8447	1.501	1.501	1.526	1.501	1.534	664,437	1.5298	-2.69%
2021-07-26	0	1.860	1.860	1.880	1.860	1.910	286,000	536,340	1.8753	1.543	1.543	1.559	1.543	1.584	344,858	1.5552	-1.06%
2021-07-23	0	1.880	1.880	1.950	1.870	1.900	30,000	56,500	1.8833	1.559	1.559	1.617	1.551	1.576	36,174	1.5619	-4.08%
2021-07-22	0	1.960	1.930	1.960	1.950	1.960	130,000	253,920	1.9532	1.625	1.601	1.625	1.617	1.625	156,754	1.6199	1.03%
2021-07-21	0	1.940	1.930	1.940	1.900	1.950	94,000	182,480	1.9413	1.609	1.601	1.609	1.576	1.617	113,345	1.6100	0.52%
2021-07-20	0	1.930	1.900	1.950	1.910	1.960	518,000	1,001,680	1.9337	1.601	1.576	1.617	1.584	1.625	624,604	1.6037	-1.03%
2021-07-19	0	1.950	1.950	1.960	1.870	2.060	346,000	663,260	1.9169	1.617	1.617	1.625	1.551	1.708	417,206	1.5898	3.17%
2021-07-16	0	1.890	1.880	1.920	-	-	0	0	-	1.567	1.559	1.592	-	-	0	-	0.00%
2021-07-15	0	1.890	1.860	1.890	1.900	1.900	202,000	383,800	1.9000	1.567	1.543	1.567	1.576	1.576	243,571	1.5757	2.72%
2021-07-14	0	1.840	1.840	1.880	-	-	0	0	-	1.526	1.526	1.559	-	-	0	-	1.10%
2021-07-13	0	1.820	1.820	1.850	1.820	1.850	468,000	860,940	1.8396	1.509	1.509	1.534	1.509	1.534	564,314	1.5256	-2.67%
2021-07-12	0	1.870	1.850	1.870	1.870	1.890	140,000	262,900	1.8779	1.551	1.534	1.551	1.551	1.567	168,812	1.5574	2.75%
2021-07-09	0	1.820	1.820	1.880	1.810	1.830	270,000	493,160	1.8265	1.509	1.509	1.559	1.501	1.518	325,566	1.5148	0.00%
2021-07-08	0	1.820	1.820	1.840	1.820	1.830	50,000	91,220	1.8244	1.509	1.509	1.526	1.509	1.518	60,290	1.5130	-2.67%
2021-07-07	0	1.870	1.850	1.880	1.850	1.870	132,000	245,040	1.8564	1.551	1.534	1.559	1.534	1.551	159,165	1.5395	0.54%
2021-07-06	0	1.860	1.780	1.890	1.830	1.860	62,000	114,340	1.8442	1.543	1.476	1.567	1.518	1.543	74,760	1.5294	-0.53%
2021-07-05	0	1.870	1.850	1.880	1.860	1.870	46,000	85,800	1.8652	1.551	1.534	1.559	1.543	1.551	55,467	1.5469	1.08%
2021-07-02	0	1.850	1.850	1.870	1.840	1.860	96,000	177,660	1.8506	1.534	1.534	1.551	1.526	1.543	115,757	1.5348	-2.12%
2021-06-30	0	1.890	1.860	1.890	1.840	1.890	224,000	417,340	1.8631	1.567	1.543	1.567	1.526	1.567	270,099	1.5451	0.53%
2021-06-29	0	1.880	1.880	1.910	1.880	1.910	348,000	658,580	1.8925	1.559	1.559	1.584	1.559	1.584	419,618	1.5695	-2.08%
2021-06-28	0	1.920	1.900	1.940	1.900	1.920	26,000	49,680	1.9108	1.592	1.576	1.609	1.576	1.592	31,351	1.5847	0.00%
2021-06-25	0	1.920	1.910	1.950	1.900	1.930	262,000	503,260	1.9208	1.592	1.584	1.617	1.576	1.601	315,919	1.5930	0.52%
2021-06-24	0	1.910	1.910	1.920	1.910	1.920	12,000	22,960	1.9133	1.584	1.584	1.592	1.584	1.592	14,470	1.5868	0.00%
2021-06-23	0	1.910	1.900	1.930	1.900	1.920	56,000	107,340	1.9168	1.584	1.576	1.601	1.576	1.592	67,525	1.5896	-0.52%
2021-06-22	0	1.920	1.900	1.930	1.900	1.930	36,000	68,500	1.9028	1.592	1.576	1.601	1.576	1.601	43,409	1.5780	0.00%
2021-06-21	0	1.920	1.910	1.940	1.920	1.920	92,000	176,640	1.9200	1.592	1.584	1.609	1.592	1.592	110,933	1.5923	0.00%
2021-06-18	0	1.920	1.920	1.950	1.920	1.950	256,000	495,560	1.9358	1.592	1.592	1.617	1.592	1.617	308,684	1.6054	-2.54%
2021-06-17	0	1.970	1.930	1.970	1.950	1.970	44,000	85,960	1.9536	1.634	1.601	1.634	1.617	1.634	53,055	1.6202	1.03%
2021-06-16	0	1.950	1.920	1.950	1.910	1.950	64,000	122,960	1.9213	1.617	1.592	1.617	1.584	1.617	77,171	1.5933	0.00%
2021-06-15	0	1.950	1.940	1.970	-	-	0	0	-	1.617	1.609	1.634	-	-	0	-	0.00%
2021-06-11	0	1.950	1.950	1.970	-	-	0	0	-	1.617	1.617	1.634	-	-	0	-	1.04%
2021-06-10	0	1.930	1.920	1.960	1.930	1.940	132,000	255,080	1.9324	1.601	1.592	1.625	1.601	1.609	159,165	1.6026	-1.03%
2021-06-09	0	1.950	1.930	1.960	1.930	1.960	231,323	447,917	1.9363	1.617	1.601	1.625	1.601	1.625	278,929	1.6058	-1.02%
2021-06-08	0	1.970	1.960	1.970	1.950	1.990	26,000	50,860	1.9562	1.634	1.625	1.634	1.617	1.650	31,351	1.6223	0.00%
2021-06-07	0	1.970	1.940	1.990	-	-	0	0	-	1.634	1.609	1.650	-	-	0	-	0.00%
2021-06-04	0	1.970	1.940	1.970	1.940	1.970	206,000	401,200	1.9476	1.634	1.609	1.634	1.609	1.634	248,395	1.6152	1.03%
2021-06-03	0	1.950	1.950	1.980	1.930	1.950	144,000	280,640	1.9489	1.617	1.617	1.642	1.601	1.617	173,635	1.6163	0.78%
2021-06-02	0	1.990	1.970	1.990	1.970	1.990	329,008	651,495	1.9802	1.605	1.589	1.605	1.589	1.605	407,994	1.5968	0.51%
2021-06-01	0	1.980	1.970	2.010	1.950	1.980	1,204,189	2,370,972	1.9689	1.597	1.589	1.621	1.572	1.597	1,493,281	1.5878	0.51%
2021-05-31	0	1.970	1.950	1.980	1.960	1.970	38,000	74,560	1.9621	1.589	1.572	1.597	1.581	1.589	47,123	1.5823	-0.51%
2021-05-28	0	1.980	1.960	1.980	1.950	2.000	136,000	269,180	1.9793	1.597	1.581	1.597	1.572	1.613	168,650	1.5961	0.00%
2021-05-27	0	1.980	1.970	2.000	1.980	2.000	72,810	145,031	1.9919	1.597	1.589	1.613	1.597	1.613	90,290	1.6063	0.51%
2021-05-26	0	1.970	1.970	1.990	1.960	1.990	301,350	595,185	1.9751	1.589	1.589	1.605	1.581	1.605	373,696	1.5927	1.03%
2021-05-25	0	1.950	1.940	1.960	1.940	1.950	64,000	124,700	1.9484	1.572	1.564	1.581	1.564	1.572	79,365	1.5712	1.04%
2021-05-24	0	1.930	1.930	1.940	1.930	1.950	131,492	253,865	1.9306	1.556	1.556	1.564	1.556	1.572	163,060	1.5569	0.00%
2021-05-21	0	1.930	1.910	1.930	1.920	1.940	128,000	246,900	1.9289	1.556	1.540	1.556	1.548	1.564	158,729	1.5555	0.52%
2021-05-20	0	1.920	1.900	1.930	1.910	1.920	48,000	91,880	1.9142	1.548	1.532	1.556	1.540	1.548	59,523	1.5436	-0.52%
2021-05-18	0	1.930	1.930	1.950	1.890	1.930	168,000	320,800	1.9095	1.556	1.556	1.572	1.524	1.556	208,332	1.5398	1.58%
2021-05-17	0	1.900	1.890	1.900	1.870	1.950	894,000	1,700,260	1.9019	1.532	1.524	1.532	1.508	1.572	1,108,625	1.5337	-1.04%
2021-05-14	0	1.920	1.900	1.920	1.890	1.930	70,000	133,240	1.9034	1.548	1.532	1.548	1.524	1.556	86,805	1.5349	-0.52%
2021-05-13	0	1.930	1.890	1.940	1.860	1.950	428,000	809,480	1.8913	1.556	1.524	1.564	1.500	1.572	530,751	1.5252	-0.52%
2021-05-12	0	1.940	1.940	1.960	1.910	1.950	442,000	853,440	1.9309	1.564	1.564	1.581	1.540	1.572	548,112	1.5571	-1.52%
2021-05-11	0	1.970	1.950	1.980	1.930	1.990	306,000	599,240	1.9583	1.589	1.572	1.597	1.556	1.605	379,462	1.5792	-0.51%
2021-05-10	0	1.980	1.980	2.000	1.970	1.990	164,000	324,700	1.9799	1.597	1.597	1.613	1.589	1.605	203,372	1.5966	0.00%
2021-05-07	0	1.980	1.970	2.000	1.980	2.000	444,000	882,380	1.9873	1.597	1.589	1.613	1.597	1.613	550,592	1.6026	-0.50%
2021-05-06	0	1.990	1.970	2.000	-	-	0	0	-	1.605	1.589	1.613	-	-	0	-	0.00%
2021-05-05	0	1.990	1.970	2.000	1.990	2.020	412,000	821,900	1.9949	1.605	1.589	1.613	1.605	1.629	510,910	1.6087	1.02%
2021-05-04	0	1.970	1.960	1.990	1.970	2.000	50,000	99,400	1.9880	1.589	1.581	1.605	1.589	1.613	62,004	1.6031	0.51%
2021-05-03	0	1.960	1.960	2.000	1.960	2.020	130,000	259,720	1.9978	1.581	1.581	1.613	1.581	1.629	161,209	1.6111	-0.51%
2021-04-30	0	1.970	1.960	2.000	1.950	1.980	50,000	98,580	1.9716	1.589	1.581	1.613	1.572	1.597	62,004	1.5899	-2.48%
2021-04-29	0	2.020	1.980	2.020	1.950	2.040	230,000	459,980	1.9999	1.629	1.597	1.629	1.572	1.645	285,217	1.6127	3.59%
2021-04-28	0	1.950	1.940	1.950	1.910	1.950	252,000	484,700	1.9234	1.572	1.564	1.572	1.540	1.572	312,498	1.5510	0.00%
2021-04-27	0	1.950	1.930	1.950	1.920	1.950	336,000	649,620	1.9334	1.572	1.556	1.572	1.548	1.572	416,664	1.5591	0.52%
2021-04-26	0	1.940	1.930	1.950	1.920	1.980	1,324,000	2,569,100	1.9404	1.564	1.556	1.572	1.548	1.597	1,641,856	1.5648	-2.02%
2021-04-23	0	1.980	1.970	1.980	1.950	1.980	454,000	890,440	1.9613	1.597	1.589	1.597	1.572	1.597	562,993	1.5816	-1.00%
2021-04-22	0	2.000	1.990	2.000	1.940	2.000	822,153	1,613,975	1.9631	1.613	1.605	1.613	1.564	1.613	1,019,529	1.5831	0.50%
2021-04-21	0	1.990	1.980	2.000	1.950	2.010	332,000	658,080	1.9822	1.605	1.597	1.613	1.572	1.621	411,704	1.5984	1.53%
2021-04-20	0	1.960	1.960	1.980	1.940	1.990	1,376,000	2,701,000	1.9629	1.581	1.581	1.597	1.564	1.605	1,706,339	1.5829	-1.51%
2021-04-19	0	1.990	1.980	2.000	1.950	1.990	88,000	173,180	1.9680	1.605	1.597	1.613	1.572	1.605	109,126	1.5870	1.02%
2021-04-16	0	1.970	1.970	2.000	1.910	2.010	826,000	1,618,280	1.9592	1.589	1.589	1.613	1.540	1.621	1,024,300	1.5799	-2.48%
2021-04-15	0	2.020	1.980	2.040	1.900	2.020	352,000	681,960	1.9374	1.629	1.597	1.645	1.532	1.629	436,505	1.5623	0.00%
2021-04-14	0	2.020	2.010	2.040	2.020	2.020	74,000	149,480	2.0200	1.629	1.621	1.645	1.629	1.629	91,765	1.6289	-0.98%
2021-04-13	0	2.040	2.020	2.040	-	-	0	0	-	1.645	1.629	1.645	-	-	0	-	-0.49%
2021-04-12	0	2.050	2.010	2.040	2.030	2.030	4,540	9,194	2.0251	1.653	1.621	1.645	1.637	1.637	5,630	1.6331	0.00%
2021-04-09	0	2.050	2.040	2.050	2.010	2.050	230,000	468,380	2.0364	1.653	1.645	1.653	1.621	1.653	285,217	1.6422	0.00%
2021-04-08	0	2.050	2.050	2.060	2.040	2.050	82,000	168,080	2.0498	1.653	1.653	1.661	1.645	1.653	101,686	1.6529	-0.49%
2021-04-07	0	2.060	2.040	2.080	1.980	2.090	272,000	560,360	2.0601	1.661	1.645	1.677	1.597	1.685	337,300	1.6613	4.57%
2021-04-01	0	1.970	1.960	1.990	1.960	1.990	136,000	269,380	1.9807	1.589	1.581	1.605	1.581	1.605	168,650	1.5973	1.03%
2021-03-31	0	1.950	1.950	1.970	1.900	2.010	696,000	1,351,040	1.9411	1.572	1.572	1.589	1.532	1.621	863,090	1.5654	-2.01%
2021-03-30	0	1.990	1.990	2.010	1.980	2.020	362,551	721,879	1.9911	1.605	1.605	1.621	1.597	1.629	449,589	1.6056	-1.00%
2021-03-29	0	2.010	1.980	2.010	1.970	2.040	1,026,000	2,048,740	1.9968	1.621	1.597	1.621	1.589	1.645	1,272,314	1.6102	-3.37%
2021-03-26	0	2.080	2.050	2.140	2.080	2.100	66,000	137,960	2.0903	1.677	1.653	1.726	1.677	1.693	81,845	1.6856	-0.95%
2021-03-25	0	2.100	2.090	2.130	2.090	2.120	58,000	121,860	2.1010	1.693	1.685	1.718	1.685	1.710	71,924	1.6943	-0.94%
2021-03-24	0	2.120	2.100	2.120	2.060	2.140	454,000	960,720	2.1161	1.710	1.693	1.710	1.661	1.726	562,993	1.7065	-0.93%
2021-03-23	0	2.140	2.120	2.170	2.120	2.180	112,000	241,280	2.1543	1.726	1.710	1.750	1.710	1.758	138,888	1.7372	-2.28%
2021-03-22	0	2.190	2.170	2.190	2.150	2.200	168,000	368,060	2.1908	1.766	1.750	1.766	1.734	1.774	208,332	1.7667	1.86%
2021-03-19	0	2.150	2.130	2.150	2.120	2.160	246,000	527,260	2.1433	1.734	1.718	1.734	1.710	1.742	305,058	1.7284	-0.46%
2021-03-18	0	2.160	2.150	2.160	2.120	2.170	570,000	1,227,400	2.1533	1.742	1.734	1.742	1.710	1.750	706,841	1.7365	0.93%
2021-03-17	0	2.140	2.120	2.140	2.100	2.170	648,000	1,390,860	2.1464	1.726	1.710	1.726	1.693	1.750	803,567	1.7309	1.90%
2021-03-16	0	2.100	2.080	2.100	2.010	2.100	2,144,000	4,462,580	2.0814	1.693	1.677	1.693	1.621	1.693	2,658,715	1.6785	2.94%
2021-03-15	0	2.040	2.030	2.040	2.040	2.050	14,000	28,600	2.0429	1.645	1.637	1.645	1.645	1.653	17,361	1.6474	0.49%
2021-03-12	0	2.030	2.030	2.060	2.030	2.050	32,000	65,440	2.0450	1.637	1.637	1.661	1.637	1.653	39,682	1.6491	-1.46%
2021-03-11	0	2.060	2.000	2.070	2.020	2.070	20,000	40,600	2.0300	1.661	1.613	1.669	1.629	1.669	24,801	1.6370	1.98%
2021-03-10	0	2.020	2.010	2.070	2.000	2.030	284,000	571,860	2.0136	1.629	1.621	1.669	1.613	1.637	352,180	1.6238	0.00%
2021-03-09	0	2.020	2.020	2.030	2.000	2.050	140,000	281,840	2.0131	1.629	1.629	1.637	1.613	1.653	173,610	1.6234	-1.94%
2021-03-08	0	2.060	2.040	2.060	2.040	2.100	100,000	208,220	2.0822	1.661	1.645	1.661	1.645	1.693	124,007	1.6791	-0.96%
2021-03-05	0	2.080	2.040	2.080	2.000	2.080	158,000	321,560	2.0352	1.677	1.645	1.677	1.613	1.677	195,931	1.6412	-0.95%
2021-03-04	0	2.100	2.090	2.100	2.070	2.120	267,890	562,216	2.0987	1.693	1.685	1.693	1.669	1.710	332,203	1.6924	-0.47%
2021-03-03	0	2.110	2.120	2.150	2.100	2.160	126,000	267,160	2.1203	1.702	1.710	1.734	1.693	1.742	156,249	1.7098	-0.94%
2021-03-02	0	2.130	2.110	2.130	2.110	2.130	212,000	450,980	2.1273	1.718	1.702	1.718	1.702	1.718	262,895	1.7154	-0.93%
2021-03-01	0	2.150	2.120	2.150	2.100	2.150	154,000	326,840	2.1223	1.734	1.710	1.734	1.693	1.734	190,971	1.7115	0.47%
2021-02-26	0	2.140	2.130	2.140	2.130	2.190	352,000	763,580	2.1693	1.726	1.718	1.726	1.718	1.766	436,505	1.7493	-0.93%
2021-02-25	0	2.160	2.150	2.170	2.140	2.220	456,000	983,000	2.1557	1.742	1.734	1.750	1.726	1.790	565,473	1.7384	0.00%
2021-02-24	0	2.160	2.140	2.160	2.120	2.160	116,000	250,400	2.1586	1.742	1.726	1.742	1.710	1.742	143,848	1.7407	-0.46%
2021-02-23	0	2.170	2.170	2.190	2.160	2.170	198,000	429,120	2.1673	1.750	1.750	1.766	1.742	1.750	245,534	1.7477	-0.46%
2021-02-22	0	2.180	2.170	2.190	2.140	2.180	418,000	902,760	2.1597	1.758	1.750	1.766	1.726	1.758	518,350	1.7416	-1.36%
2021-02-19	0	2.210	2.200	2.210	2.180	2.220	74,000	163,320	2.2070	1.782	1.774	1.782	1.758	1.790	91,765	1.7798	0.45%
2021-02-18	0	2.200	2.190	2.200	2.180	2.200	110,000	241,680	2.1971	1.774	1.766	1.774	1.758	1.774	136,408	1.7717	-0.90%
2021-02-17	0	2.220	2.220	2.230	2.200	2.230	178,000	395,180	2.2201	1.790	1.790	1.798	1.774	1.798	220,733	1.7903	-0.45%
2021-02-16	0	2.230	2.220	2.230	2.200	2.240	568,000	1,261,620	2.2212	1.798	1.790	1.798	1.774	1.806	704,361	1.7912	0.45%
2021-02-11	0	2.220	2.200	2.240	-	-	0	0	-	1.790	1.774	1.806	-	-	0	-	0.00%
2021-02-10	0	2.220	2.180	2.240	2.220	2.250	252,750	565,990	2.2393	1.790	1.758	1.806	1.790	1.814	313,428	1.8058	-0.45%
2021-02-09	0	2.230	2.210	2.230	2.180	2.230	194,000	430,160	2.2173	1.798	1.782	1.798	1.758	1.798	240,574	1.7881	0.45%
2021-02-08	0	2.220	2.210	2.240	2.200	2.270	294,000	657,940	2.2379	1.790	1.782	1.806	1.774	1.831	364,581	1.8046	0.00%
2021-02-05	0	2.220	2.200	2.230	2.210	2.240	328,000	728,260	2.2203	1.790	1.774	1.798	1.782	1.806	406,744	1.7905	0.45%
2021-02-04	0	2.210	2.210	2.260	2.150	2.270	271,195	606,649	2.2369	1.782	1.782	1.822	1.734	1.831	336,301	1.8039	-2.21%
2021-02-03	0	2.260	2.240	2.260	2.240	2.290	197,792	446,020	2.2550	1.822	1.806	1.822	1.806	1.847	245,276	1.8184	-1.31%
2021-02-02	0	2.290	2.230	2.300	2.220	2.290	407,121	916,932	2.2522	1.847	1.798	1.855	1.790	1.847	504,859	1.8162	3.15%
2021-02-01	0	2.220	2.210	2.240	2.210	2.250	106,004	236,768	2.2336	1.790	1.782	1.806	1.782	1.814	131,453	1.8012	0.00%
2021-01-29	0	2.220	2.220	2.230	2.200	2.260	238,000	532,120	2.2358	1.790	1.790	1.798	1.774	1.822	295,137	1.8030	-0.89%
2021-01-28	0	2.240	2.230	2.250	2.220	2.270	312,002	700,744	2.2460	1.806	1.798	1.814	1.790	1.831	386,905	1.8112	-1.75%
2021-01-27	0	2.280	2.270	2.290	2.230	2.290	698,930	1,592,591	2.2786	1.839	1.831	1.847	1.798	1.847	866,724	1.8375	2.24%
2021-01-26	0	2.230	2.230	2.250	2.120	2.240	402,000	888,340	2.2098	1.798	1.798	1.814	1.710	1.806	498,509	1.7820	1.36%
2021-01-25	0	2.200	2.200	2.230	2.190	2.260	854,000	1,898,160	2.2227	1.774	1.774	1.798	1.766	1.822	1,059,022	1.7924	2.80%
2021-01-22	0	2.140	2.140	2.150	2.140	2.170	426,000	919,180	2.1577	1.726	1.726	1.734	1.726	1.750	528,271	1.7400	-0.93%
2021-01-21	0	2.160	2.160	2.200	2.100	2.220	726,000	1,591,740	2.1925	1.742	1.742	1.774	1.693	1.790	900,292	1.7680	0.93%
2021-01-20	0	2.140	2.120	2.140	2.010	2.200	1,206,000	2,569,120	2.1303	1.726	1.710	1.726	1.621	1.774	1,495,527	1.7179	4.39%
2021-01-19	0	2.050	2.030	2.050	2.000	2.110	911,711	1,892,513	2.0758	1.653	1.637	1.653	1.613	1.702	1,130,587	1.6739	1.99%
2021-01-18	0	2.010	2.020	2.050	1.980	2.130	614,924	1,256,417	2.0432	1.621	1.629	1.653	1.597	1.718	762,550	1.6477	1.52%
2021-01-15	0	1.980	1.950	1.980	-	-	0	0	-	1.597	1.572	1.597	-	-	0	-	0.00%
2021-01-14	0	1.980	1.950	1.990	1.930	2.010	152,000	302,640	1.9911	1.597	1.572	1.605	1.556	1.621	188,491	1.6056	1.54%
2021-01-13	0	1.950	1.950	1.960	1.930	1.950	46,000	89,500	1.9457	1.572	1.572	1.581	1.556	1.572	57,043	1.5690	-2.50%
2021-01-12	0	2.000	1.950	2.010	1.950	2.060	475,411	949,020	1.9962	1.613	1.572	1.621	1.572	1.661	589,544	1.6098	2.56%
2021-01-11	0	1.950	1.940	1.970	1.940	1.980	548,000	1,077,640	1.9665	1.572	1.564	1.589	1.564	1.597	679,560	1.5858	-1.52%
2021-01-08	0	1.980	1.960	1.990	1.920	2.000	633,620	1,251,690	1.9755	1.597	1.581	1.605	1.548	1.613	785,735	1.5930	0.51%
2021-01-07	0	1.970	1.950	1.980	1.960	2.000	434,000	859,380	1.9801	1.589	1.572	1.597	1.581	1.613	538,191	1.5968	-0.51%
2021-01-06	0	1.980	1.960	1.980	1.960	2.010	752,000	1,490,720	1.9823	1.597	1.581	1.597	1.581	1.621	932,534	1.5986	-1.49%
2021-01-05	0	2.010	1.990	2.010	1.860	2.070	1,240,000	2,477,720	1.9982	1.621	1.605	1.621	1.500	1.669	1,537,689	1.6113	6.91%
2021-01-04	0	1.880	1.880	1.890	1.850	1.900	1,020,000	1,923,100	1.8854	1.516	1.516	1.524	1.492	1.532	1,264,874	1.5204	-2.08%
2020-12-31	0	1.920	1.870	1.920	1.820	1.930	156,000	295,620	1.8950	1.548	1.508	1.548	1.468	1.556	193,451	1.5281	1.59%
2020-12-30	0	1.890	1.880	1.890	1.880	1.890	276,000	521,000	1.8877	1.524	1.516	1.524	1.516	1.524	342,260	1.5222	0.53%
2020-12-29	0	1.880	1.880	1.900	1.880	1.900	760,000	1,437,100	1.8909	1.516	1.516	1.532	1.516	1.532	942,455	1.5248	0.00%
2020-12-28	0	1.880	1.870	1.890	1.880	1.960	694,000	1,323,360	1.9069	1.516	1.508	1.524	1.516	1.581	860,610	1.5377	-1.05%
2020-12-24	0	1.900	1.880	1.900	1.880	1.880	40,000	75,360	1.8840	1.532	1.516	1.532	1.516	1.516	49,603	1.5193	1.06%
2020-12-23	0	1.880	1.880	1.900	1.880	1.970	366,000	697,240	1.9050	1.516	1.516	1.532	1.516	1.589	453,866	1.5362	1.62%
2020-12-22	0	1.850	1.840	1.870	1.850	1.910	640,598	1,203,738	1.8791	1.492	1.484	1.508	1.492	1.540	794,388	1.5153	-4.64%
2020-12-21	0	1.940	1.920	1.930	1.910	1.950	384,540	745,009	1.9374	1.564	1.548	1.556	1.540	1.572	476,857	1.5623	0.00%
2020-12-18	0	1.940	1.920	1.960	1.850	2.030	1,913,884	3,690,252	1.9281	1.564	1.548	1.581	1.492	1.637	2,373,354	1.5549	3.19%
2020-12-17	0	1.880	1.850	1.880	1.720	1.900	2,327,319	4,265,141	1.8326	1.516	1.492	1.516	1.387	1.532	2,886,044	1.4779	8.05%
2020-12-16	0	1.740	1.700	1.740	1.700	1.750	590,000	1,012,320	1.7158	1.403	1.371	1.403	1.371	1.411	731,643	1.3836	1.16%
2020-12-15	0	1.720	1.690	1.720	1.690	1.730	624,000	1,066,140	1.7086	1.387	1.363	1.387	1.363	1.395	773,805	1.3778	0.58%
2020-12-14	0	1.710	1.700	1.710	1.670	1.730	524,000	888,820	1.6962	1.379	1.371	1.379	1.347	1.395	649,798	1.3678	1.18%
2020-12-11	0	1.690	1.680	1.690	1.670	1.690	164,000	274,780	1.6755	1.363	1.355	1.363	1.347	1.363	203,372	1.3511	0.00%
2020-12-10	0	1.690	1.670	1.690	1.660	1.690	168,000	281,840	1.6776	1.363	1.347	1.363	1.339	1.363	208,332	1.3528	0.60%
2020-12-09	0	1.680	1.680	1.690	1.670	1.700	102,000	171,840	1.6847	1.355	1.355	1.363	1.347	1.371	126,487	1.3586	-0.59%
2020-12-08	0	1.690	1.670	1.700	1.650	1.700	292,000	491,680	1.6838	1.363	1.347	1.371	1.331	1.371	362,101	1.3579	0.00%
2020-12-07	0	1.690	1.680	1.690	1.680	1.700	420,000	711,220	1.6934	1.363	1.355	1.363	1.355	1.371	520,830	1.3656	-0.59%
2020-12-04	0	1.700	1.680	1.700	1.670	1.700	314,000	531,620	1.6931	1.371	1.355	1.371	1.347	1.371	389,383	1.3653	1.19%
2020-12-03	0	1.680	1.650	1.680	1.680	1.690	416,000	700,320	1.6835	1.355	1.331	1.355	1.355	1.363	515,870	1.3576	-0.59%
2020-12-02	0	1.690	1.670	1.690	1.680	1.730	290,052	489,666	1.6882	1.363	1.347	1.363	1.355	1.395	359,685	1.3614	0.60%
2020-12-01	0	1.680	1.660	1.680	1.610	1.690	436,000	730,060	1.6744	1.355	1.339	1.355	1.298	1.363	540,671	1.3503	1.82%
2020-11-30	0	1.650	1.630	1.650	1.630	1.690	250,000	411,560	1.6462	1.331	1.314	1.331	1.314	1.363	310,018	1.3275	0.00%
2020-11-27	0	1.650	1.610	1.650	1.600	1.650	270,000	440,020	1.6297	1.331	1.298	1.331	1.290	1.331	334,819	1.3142	2.48%
2020-11-26	0	1.610	1.600	1.610	1.600	1.630	310,000	501,360	1.6173	1.298	1.290	1.298	1.290	1.314	384,422	1.3042	-1.23%
2020-11-25	0	1.630	1.610	1.630	1.590	1.630	257,711	416,189	1.6149	1.314	1.298	1.314	1.282	1.314	319,580	1.3023	1.24%
2020-11-24	0	1.610	1.580	1.610	1.580	1.610	282,000	448,060	1.5889	1.298	1.274	1.298	1.274	1.298	349,700	1.2813	0.00%
2020-11-23	0	1.610	1.590	1.610	1.590	1.620	164,000	262,740	1.6021	1.298	1.282	1.298	1.282	1.306	203,372	1.2919	0.62%
2020-11-20	0	1.600	1.590	1.600	1.570	1.600	154,000	245,620	1.5949	1.290	1.282	1.290	1.266	1.290	190,971	1.2862	0.00%
2020-11-19	0	1.600	1.580	1.600	1.570	1.600	168,000	265,520	1.5805	1.290	1.274	1.290	1.266	1.290	208,332	1.2745	0.63%
2020-11-18	0	1.590	1.570	1.590	1.560	1.590	54,000	84,620	1.5670	1.282	1.266	1.282	1.258	1.282	66,964	1.2637	0.00%
2020-11-17	0	1.590	1.570	1.590	1.570	1.590	126,000	198,200	1.5730	1.282	1.266	1.282	1.266	1.282	156,249	1.2685	1.27%
2020-11-16	0	1.570	1.570	1.600	1.570	1.600	64,000	101,720	1.5894	1.266	1.266	1.290	1.266	1.290	79,365	1.2817	-1.87%
2020-11-13	0	1.600	1.580	1.600	1.570	1.600	186,349	296,376	1.5904	1.290	1.274	1.290	1.266	1.290	231,086	1.2825	2.56%
2020-11-12	0	1.560	1.560	1.580	1.560	1.590	118,000	185,540	1.5724	1.258	1.258	1.274	1.258	1.282	146,329	1.2680	-1.89%
2020-11-11	0	1.590	1.570	1.600	1.570	1.600	180,000	284,780	1.5821	1.282	1.266	1.290	1.266	1.290	223,213	1.2758	-0.62%
2020-11-10	0	1.600	1.570	1.600	1.560	1.600	72,000	113,040	1.5700	1.290	1.266	1.290	1.258	1.290	89,285	1.2661	1.91%
2020-11-09	0	1.570	1.570	1.580	1.550	1.590	348,000	546,840	1.5714	1.266	1.266	1.274	1.250	1.282	431,545	1.2672	0.00%
2020-11-06	0	1.570	1.550	1.570	1.550	1.570	42,000	65,260	1.5538	1.266	1.250	1.266	1.250	1.266	52,083	1.2530	-0.63%
2020-11-05	0	1.580	1.560	1.580	1.530	1.580	292,000	451,780	1.5472	1.274	1.258	1.274	1.234	1.274	362,101	1.2477	0.64%
2020-11-04	0	1.570	1.540	1.580	1.530	1.570	144,000	221,980	1.5415	1.266	1.242	1.274	1.234	1.266	178,570	1.2431	-0.63%
2020-11-03	0	1.580	1.560	1.580	1.540	1.580	356,000	549,020	1.5422	1.274	1.258	1.274	1.242	1.274	441,466	1.2436	1.94%
2020-11-02	0	1.550	1.550	1.560	1.530	1.560	226,000	350,340	1.5502	1.250	1.250	1.258	1.234	1.258	280,256	1.2501	-0.64%
2020-10-30	0	1.560	1.550	1.560	1.560	1.570	74,000	115,740	1.5641	1.258	1.250	1.258	1.258	1.266	91,765	1.2613	-0.64%
2020-10-29	0	1.570	1.530	1.570	1.480	1.570	208,000	320,100	1.5389	1.266	1.234	1.266	1.193	1.266	257,935	1.2410	-0.63%
2020-10-28	0	1.580	1.580	1.600	1.560	1.560	2,000	3,120	1.5600	1.274	1.274	1.290	1.258	1.258	2,480	1.2580	-0.63%
2020-10-27	0	1.590	1.560	1.590	1.550	1.590	192,000	301,320	1.5694	1.282	1.258	1.282	1.250	1.282	238,094	1.2656	0.00%
2020-10-23	0	1.590	1.570	1.600	1.570	1.600	66,000	104,620	1.5852	1.282	1.266	1.290	1.266	1.290	81,845	1.2783	-0.62%
2020-10-22	0	1.600	1.580	1.600	-	-	0	0	-	1.290	1.274	1.290	-	-	0	-	0.00%
2020-10-21	0	1.600	1.580	1.610	1.580	1.620	6,000	9,600	1.6000	1.290	1.274	1.298	1.274	1.306	7,440	1.2902	0.00%
2020-10-20	0	1.600	1.570	1.600	1.560	1.690	562,000	892,440	1.5880	1.290	1.266	1.290	1.258	1.363	696,921	1.2805	2.56%
2020-10-19	0	1.560	1.560	1.600	1.560	1.600	78,000	124,320	1.5938	1.258	1.258	1.290	1.258	1.290	96,726	1.2853	-1.27%
2020-10-16	0	1.580	1.570	1.590	1.560	1.580	84,000	132,600	1.5786	1.274	1.266	1.282	1.258	1.274	104,166	1.2730	0.00%
2020-10-15	0	1.580	1.560	1.580	1.560	1.580	44,000	68,900	1.5659	1.274	1.258	1.274	1.258	1.274	54,563	1.2628	0.00%
2020-10-14	0	1.580	1.570	1.580	1.560	1.610	226,000	354,540	1.5688	1.274	1.266	1.274	1.258	1.298	280,256	1.2651	-0.63%
2020-10-12	0	1.590	1.580	1.600	1.580	1.600	191,941	303,929	1.5835	1.282	1.274	1.290	1.274	1.290	238,021	1.2769	-0.62%
2020-10-09	0	1.600	1.560	1.600	1.570	1.600	267,452	422,636	1.5802	1.290	1.258	1.290	1.266	1.290	331,660	1.2743	0.00%
2020-10-08	0	1.600	1.570	1.600	1.530	1.610	210,000	329,700	1.5700	1.290	1.266	1.290	1.234	1.298	260,415	1.2661	0.00%
2020-10-07	0	1.600	1.560	1.600	1.600	1.600	2,000	3,200	1.6000	1.290	1.258	1.290	1.290	1.290	2,480	1.2902	0.63%
2020-10-06	0	1.590	1.540	1.590	1.570	1.590	108,000	170,220	1.5761	1.282	1.242	1.282	1.266	1.282	133,928	1.2710	1.27%
2020-10-05	0	1.570	1.530	1.570	1.510	1.580	371,401	573,949	1.5454	1.266	1.234	1.266	1.218	1.274	460,564	1.2462	0.64%
2020-09-30	0	1.560	1.530	1.560	1.550	1.570	84,101	131,013	1.5578	1.258	1.234	1.258	1.250	1.266	104,291	1.2562	0.00%
2020-09-29	0	1.560	1.530	1.570	1.560	1.570	32,000	49,940	1.5606	1.258	1.234	1.266	1.258	1.266	39,682	1.2585	1.96%
2020-09-28	0	1.530	1.530	1.550	1.530	1.570	6,000	9,260	1.5433	1.234	1.234	1.250	1.234	1.266	7,440	1.2446	-0.65%
2020-09-25	0	1.540	1.520	1.540	1.510	1.540	70,000	106,540	1.5220	1.242	1.226	1.242	1.218	1.242	86,805	1.2273	-1.28%
2020-09-24	0	1.560	1.540	1.570	1.510	1.560	48,152	74,448	1.5461	1.258	1.242	1.266	1.218	1.258	59,712	1.2468	-1.89%
2020-09-23	0	1.590	1.570	1.600	1.570	1.630	20,000	32,280	1.6140	1.282	1.266	1.290	1.266	1.314	24,801	1.3015	-1.24%
2020-09-22	0	1.610	1.560	1.610	1.560	1.610	118,000	184,960	1.5675	1.298	1.258	1.298	1.258	1.298	146,329	1.2640	2.55%
2020-09-21	0	1.570	1.560	1.570	1.570	1.590	66,000	104,200	1.5788	1.266	1.258	1.266	1.266	1.282	81,845	1.2731	-1.87%
2020-09-18	0	1.600	1.600	1.610	1.590	1.610	126,000	201,600	1.6000	1.290	1.290	1.298	1.282	1.298	156,249	1.2902	-0.62%
2020-09-17	0	1.610	1.590	1.620	1.590	1.610	14,000	22,380	1.5986	1.298	1.282	1.306	1.282	1.298	17,361	1.2891	0.62%
2020-09-16	0	1.600	1.590	1.610	1.600	1.610	58,000	92,900	1.6017	1.290	1.282	1.298	1.290	1.298	71,924	1.2916	-0.62%
2020-09-15	0	1.610	1.610	1.620	1.610	1.610	64,751	104,219	1.6095	1.298	1.298	1.306	1.298	1.298	80,296	1.2979	-0.62%
2020-09-14	0	1.620	1.600	1.620	-	-	4,000	6,400	1.6000	1.306	1.290	1.306	-	-	4,960	1.2902	0.00%
2020-09-11	0	1.620	1.600	1.620	-	-	0	0	-	1.306	1.290	1.306	-	-	0	-	0.00%
2020-09-10	0	1.620	1.600	1.620	1.600	1.630	158,000	252,960	1.6010	1.306	1.290	1.306	1.290	1.314	195,931	1.2911	0.00%
2020-09-09	0	1.620	1.600	1.630	1.590	1.630	18,000	28,760	1.5978	1.306	1.290	1.314	1.282	1.314	22,321	1.2885	0.62%
2020-09-08	0	1.610	1.610	1.620	1.600	1.620	28,000	44,980	1.6064	1.298	1.298	1.306	1.290	1.306	34,722	1.2954	0.00%
2020-09-07	0	1.610	1.600	1.630	1.600	1.610	96,000	154,120	1.6054	1.298	1.290	1.314	1.290	1.298	119,047	1.2946	0.00%
2020-09-04	0	1.610	1.610	1.620	1.580	1.620	120,000	192,400	1.6033	1.298	1.298	1.306	1.274	1.306	148,809	1.2929	-1.23%
2020-09-03	0	1.630	1.610	1.630	1.630	1.670	18,000	29,460	1.6367	1.314	1.298	1.314	1.314	1.347	22,321	1.3198	1.24%
2020-09-02	0	1.610	1.610	1.620	1.600	1.620	154,000	248,500	1.6136	1.298	1.298	1.306	1.290	1.306	190,971	1.3012	-1.83%
2020-09-01	0	1.640	1.620	1.640	1.620	1.640	40,000	65,380	1.6345	1.323	1.306	1.323	1.306	1.323	49,603	1.3181	0.00%
2020-08-31	0	1.640	1.630	1.650	1.630	1.660	226,000	372,260	1.6472	1.323	1.314	1.331	1.314	1.339	280,256	1.3283	1.23%
2020-08-28	0	1.620	1.610	1.630	1.620	1.620	10,000	16,200	1.6200	1.306	1.298	1.314	1.306	1.306	12,401	1.3064	-0.61%
2020-08-27	0	1.630	1.610	1.640	1.600	1.630	88,000	141,120	1.6036	1.314	1.298	1.323	1.290	1.314	109,126	1.2932	0.00%
2020-08-26	0	1.630	1.610	1.630	1.600	1.640	112,000	180,840	1.6146	1.314	1.298	1.314	1.290	1.323	138,888	1.3021	1.24%
2020-08-25	0	1.610	1.610	1.630	1.610	1.640	24,000	39,140	1.6308	1.298	1.298	1.314	1.298	1.323	29,762	1.3151	-1.23%
2020-08-24	0	1.630	1.610	1.630	1.600	1.640	34,000	54,740	1.6100	1.314	1.298	1.314	1.290	1.323	42,162	1.2983	0.62%
2020-08-21	0	1.620	1.610	1.640	1.610	1.640	82,000	132,520	1.6161	1.306	1.298	1.323	1.298	1.323	101,686	1.3032	0.00%
2020-08-20	0	1.620	1.610	1.630	1.600	1.650	200,000	322,640	1.6132	1.306	1.298	1.314	1.290	1.331	248,014	1.3009	-2.41%
2020-08-19	0	1.660	1.620	1.660	1.670	1.680	6,000	10,060	1.6767	1.339	1.306	1.339	1.347	1.355	7,440	1.3521	0.00%
2020-08-18	0	1.660	1.640	1.670	1.640	1.720	62,000	104,640	1.6877	1.339	1.323	1.347	1.323	1.387	76,884	1.3610	1.22%
2020-08-17	0	1.640	1.610	1.640	1.590	1.650	214,050	344,057	1.6074	1.323	1.298	1.323	1.282	1.331	265,437	1.2962	1.86%
2020-08-14	0	1.610	1.600	1.620	1.600	1.630	186,000	300,540	1.6158	1.298	1.290	1.306	1.290	1.314	230,653	1.3030	-0.62%
2020-08-13	0	1.620	1.600	1.630	1.600	1.630	85,350	137,793	1.6144	1.306	1.290	1.314	1.290	1.314	105,840	1.3019	0.00%
2020-08-12	0	1.620	1.610	1.630	1.600	1.620	282,704	452,905	1.6020	1.306	1.298	1.314	1.290	1.306	350,573	1.2919	0.00%
2020-08-11	0	1.620	1.620	1.640	1.610	1.640	432,270	702,369	1.6248	1.306	1.306	1.323	1.298	1.323	536,046	1.3103	-1.82%
2020-08-10	0	1.650	1.640	1.660	1.640	1.650	25,028	41,196	1.6460	1.331	1.323	1.339	1.323	1.331	31,037	1.3273	-1.20%
2020-08-07	0	1.670	1.650	1.680	1.670	1.700	12,000	20,100	1.6750	1.347	1.331	1.355	1.347	1.371	14,881	1.3507	0.60%
2020-08-06	0	1.660	1.650	1.700	1.660	1.660	8,000	13,280	1.6600	1.339	1.331	1.371	1.339	1.339	9,921	1.3386	0.00%
2020-08-05	0	1.660	1.650	1.670	1.650	1.670	22,000	36,540	1.6609	1.339	1.331	1.347	1.331	1.347	27,282	1.3394	0.00%
2020-08-04	0	1.660	1.640	1.680	1.660	1.690	32,000	53,640	1.6763	1.339	1.323	1.355	1.339	1.363	39,682	1.3517	1.22%
2020-08-03	0	1.640	1.640	1.660	1.630	1.630	2,000	3,260	1.6300	1.323	1.323	1.339	1.314	1.314	2,480	1.3144	-0.61%
2020-07-31	0	1.650	1.640	1.670	1.640	1.680	8,000	13,220	1.6525	1.331	1.323	1.347	1.323	1.355	9,921	1.3326	0.00%
2020-07-30	0	1.650	1.650	1.680	1.630	1.660	166,112	272,858	1.6426	1.331	1.331	1.355	1.314	1.339	205,991	1.3246	-1.20%
2020-07-29	0	1.670	1.660	1.670	1.640	1.670	56,000	93,420	1.6682	1.347	1.339	1.347	1.323	1.347	69,444	1.3453	-0.60%
2020-07-28	0	1.680	1.620	1.680	1.620	1.680	218,000	357,840	1.6415	1.355	1.306	1.355	1.306	1.355	270,336	1.3237	0.60%
2020-07-27	0	1.670	1.660	1.680	1.640	1.680	164,000	271,920	1.6580	1.347	1.339	1.355	1.323	1.355	203,372	1.3371	-0.60%
2020-07-24	0	1.680	1.650	1.680	1.660	1.680	82,000	136,640	1.6663	1.355	1.331	1.355	1.339	1.355	101,686	1.3437	-0.59%
2020-07-23	0	1.690	1.680	1.700	1.680	1.710	90,000	152,960	1.6996	1.363	1.355	1.371	1.355	1.379	111,606	1.3705	0.00%
2020-07-22	0	1.690	1.680	1.700	1.670	1.720	262,000	445,660	1.7010	1.363	1.355	1.371	1.347	1.387	324,899	1.3717	0.60%
2020-07-21	0	1.680	1.670	1.690	1.660	1.690	350,000	589,800	1.6851	1.355	1.347	1.363	1.339	1.363	434,025	1.3589	1.82%
2020-07-20	0	1.650	1.650	1.660	1.630	1.670	241,680	398,384	1.6484	1.331	1.331	1.339	1.314	1.347	299,701	1.3293	-0.60%
2020-07-17	0	1.660	1.640	1.670	1.640	1.660	94,000	154,300	1.6415	1.339	1.323	1.347	1.323	1.339	116,567	1.3237	0.00%
2020-07-16	0	1.660	1.640	1.660	1.640	1.660	390,000	643,520	1.6501	1.339	1.323	1.339	1.323	1.339	483,628	1.3306	-0.60%
2020-07-15	0	1.670	1.670	1.690	1.650	1.710	166,000	276,160	1.6636	1.347	1.347	1.363	1.331	1.379	205,852	1.3415	-1.18%
2020-07-14	0	1.690	1.670	1.690	1.670	1.690	120,000	200,720	1.6727	1.363	1.347	1.363	1.347	1.363	148,809	1.3488	-0.59%
2020-07-13	0	1.700	1.700	1.710	1.680	1.700	812,000	1,373,100	1.6910	1.371	1.371	1.379	1.355	1.371	1,006,939	1.3636	0.59%
2020-07-10	0	1.690	1.650	1.690	1.650	1.690	449,391	750,279	1.6695	1.363	1.331	1.363	1.331	1.363	557,277	1.3463	0.00%
2020-07-09	0	1.690	1.690	1.700	1.690	1.720	278,000	473,820	1.7044	1.363	1.363	1.371	1.363	1.387	344,740	1.3744	-0.59%
2020-07-08	0	1.700	1.690	1.720	1.680	1.730	418,000	711,420	1.7020	1.371	1.363	1.387	1.355	1.395	518,350	1.3725	0.00%
2020-07-07	0	1.700	1.700	1.720	1.700	1.740	694,000	1,183,420	1.7052	1.371	1.371	1.387	1.371	1.403	860,610	1.3751	0.00%
2020-07-06	0	1.700	1.700	1.720	1.700	1.740	622,000	1,062,740	1.7086	1.371	1.371	1.387	1.371	1.403	771,325	1.3778	0.00%
2020-07-03	0	1.700	1.690	1.710	1.680	1.730	1,654,204	2,812,898	1.7005	1.371	1.363	1.379	1.355	1.395	2,051,332	1.3713	-0.58%
2020-07-02	0	1.710	1.710	1.730	1.690	1.740	134,000	228,680	1.7066	1.379	1.379	1.395	1.363	1.403	166,170	1.3762	0.00%
2020-06-30	0	1.710	1.710	1.720	1.700	1.730	66,000	112,600	1.7061	1.379	1.379	1.387	1.371	1.395	81,845	1.3758	0.00%
2020-06-29	0	1.710	1.700	1.750	1.680	1.710	116,000	196,820	1.6967	1.379	1.371	1.411	1.355	1.379	143,848	1.3682	-0.58%
2020-06-26	0	1.720	1.710	1.740	1.710	1.720	152,000	260,020	1.7107	1.387	1.379	1.403	1.379	1.387	188,491	1.3795	-1.15%
2020-06-24	0	1.740	1.720	1.740	1.720	1.750	324,000	559,480	1.7268	1.403	1.387	1.403	1.387	1.411	401,783	1.3925	-1.14%
2020-06-23	0	1.760	1.730	1.760	1.720	1.760	253,066	438,820	1.7340	1.419	1.395	1.419	1.387	1.419	313,820	1.3983	0.57%
2020-06-22	0	1.750	1.750	1.780	1.740	1.750	100,000	174,200	1.7420	1.411	1.411	1.435	1.403	1.411	124,007	1.4048	-1.69%
2020-06-19	0	1.780	1.760	1.780	1.750	1.780	652,000	1,146,600	1.7586	1.435	1.419	1.435	1.411	1.435	808,527	1.4181	3.49%
2020-06-18	0	1.720	1.710	1.720	1.710	1.720	58,000	99,740	1.7197	1.387	1.379	1.387	1.379	1.387	71,924	1.3867	0.00%
2020-06-17	0	1.720	1.710	1.730	1.710	1.720	60,000	103,140	1.7190	1.387	1.379	1.395	1.379	1.387	74,404	1.3862	0.58%
2020-06-16	0	1.710	1.710	1.720	1.690	1.730	240,000	411,040	1.7127	1.379	1.379	1.387	1.363	1.395	297,617	1.3811	0.59%
2020-06-15	0	1.700	1.700	1.750	1.670	1.700	234,000	394,300	1.6850	1.371	1.371	1.411	1.347	1.371	290,177	1.3588	-1.16%
2020-06-12	0	1.720	1.710	1.730	1.700	1.720	134,000	228,940	1.7085	1.387	1.379	1.395	1.371	1.387	166,170	1.3777	-0.58%
2020-06-11	0	1.730	1.730	1.770	1.720	1.750	182,000	315,080	1.7312	1.395	1.395	1.427	1.387	1.411	225,693	1.3961	-1.14%
2020-06-10	0	1.750	1.760	1.770	1.750	1.770	38,000	66,780	1.7574	1.411	1.419	1.427	1.411	1.427	47,123	1.4172	-0.57%
2020-06-09	0	1.760	1.750	1.780	1.730	1.780	276,000	483,020	1.7501	1.419	1.411	1.435	1.395	1.435	342,260	1.4113	2.33%
2020-06-08	0	1.720	1.710	1.730	1.720	1.730	32,000	55,240	1.7263	1.387	1.379	1.395	1.387	1.395	39,682	1.3921	-1.15%
2020-06-05	0	1.740	1.720	1.740	1.680	1.750	614,000	1,046,000	1.7036	1.403	1.387	1.403	1.355	1.411	761,404	1.3738	0.58%
2020-06-04	0	1.730	1.730	1.750	1.730	1.750	56,000	97,000	1.7321	1.395	1.395	1.411	1.395	1.411	69,444	1.3968	0.58%
2020-06-03	0	1.720	1.720	1.730	1.710	1.750	192,000	331,360	1.7258	1.387	1.387	1.395	1.379	1.411	238,094	1.3917	-1.15%
2020-06-02	0	1.740	1.710	1.750	1.740	1.740	120,000	208,800	1.7400	1.403	1.379	1.411	1.403	1.403	148,809	1.4031	0.00%
2020-06-01	0	1.740	1.730	1.750	1.730	1.750	84,000	146,340	1.7421	1.403	1.395	1.411	1.395	1.411	104,166	1.4049	-1.14%
2020-05-29	0	1.760	1.750	1.760	1.700	1.760	30,000	51,280	1.7093	1.419	1.411	1.419	1.371	1.419	37,202	1.3784	2.33%
2020-05-28	0	1.720	1.700	1.760	1.680	1.770	84,000	144,500	1.7202	1.387	1.371	1.419	1.355	1.427	104,166	1.3872	-0.58%
2020-05-27	0	1.840	1.840	1.920	1.840	1.860	424,000	782,400	1.8453	1.395	1.395	1.456	1.395	1.410	559,222	1.3991	-1.08%
2020-05-26	0	1.860	1.850	1.870	1.850	1.870	184,000	342,140	1.8595	1.410	1.403	1.418	1.403	1.418	242,681	1.4098	2.20%
2020-05-25	0	1.820	1.820	1.850	1.820	1.860	308,856	567,438	1.8372	1.380	1.380	1.403	1.380	1.410	407,357	1.3930	-2.67%
2020-05-22	0	1.870	1.850	1.900	1.840	1.920	588,000	1,090,820	1.8551	1.418	1.403	1.441	1.395	1.456	775,525	1.4066	-1.06%
2020-05-21	0	1.890	1.890	1.900	1.890	1.910	176,050	333,413	1.8939	1.433	1.433	1.441	1.433	1.448	232,196	1.4359	-0.53%
2020-05-20	0	1.900	1.890	1.930	1.900	1.920	220,000	418,240	1.9011	1.441	1.433	1.463	1.441	1.456	290,163	1.4414	0.00%
2020-05-19	0	1.900	1.900	1.930	1.880	1.930	758,657	1,438,422	1.8960	1.441	1.441	1.463	1.425	1.463	1,000,608	1.4375	1.06%
2020-05-18	0	1.880	1.870	1.920	1.860	1.950	363,243	684,802	1.8852	1.425	1.418	1.456	1.410	1.478	479,089	1.4294	0.00%
2020-05-15	0	1.880	1.880	1.910	1.880	1.890	54,000	101,620	1.8819	1.425	1.425	1.448	1.425	1.433	71,222	1.4268	-1.57%
2020-05-14	0	1.910	1.900	1.920	1.870	1.950	114,994	219,108	1.9054	1.448	1.441	1.456	1.418	1.478	151,668	1.4447	0.00%
2020-05-13	0	1.910	1.900	1.950	1.910	1.930	92,000	177,000	1.9239	1.448	1.441	1.478	1.448	1.463	121,341	1.4587	-2.05%
2020-05-12	0	1.950	1.940	1.950	1.930	2.000	280,000	549,100	1.9611	1.478	1.471	1.478	1.463	1.516	369,298	1.4869	-1.02%
2020-05-11	0	1.970	1.970	1.990	1.870	2.000	186,000	366,120	1.9684	1.494	1.494	1.509	1.418	1.516	245,319	1.4924	3.68%
2020-05-08	0	1.900	1.880	1.900	1.860	1.920	252,000	478,280	1.8979	1.441	1.425	1.441	1.410	1.456	332,368	1.4390	2.15%
2020-05-07	0	1.860	1.820	1.860	1.770	1.860	370,000	678,440	1.8336	1.410	1.380	1.410	1.342	1.410	488,001	1.3902	4.49%
2020-05-06	0	1.780	1.730	1.830	1.780	1.840	106,000	192,200	1.8132	1.350	1.312	1.387	1.350	1.395	139,806	1.3748	1.71%
2020-05-05	0	1.750	1.750	1.790	-	-	0	0	-	1.327	1.327	1.357	-	-	0	-	1.74%
2020-05-04	0	1.720	1.710	1.720	1.720	1.760	956,000	1,689,740	1.7675	1.304	1.297	1.304	1.304	1.334	1,260,888	1.3401	-4.44%
2020-04-29	0	1.800	1.790	1.820	1.770	1.830	134,000	242,780	1.8118	1.365	1.357	1.380	1.342	1.387	176,735	1.3737	2.86%
2020-04-28	0	1.750	1.730	1.780	1.750	1.800	176,000	313,320	1.7802	1.327	1.312	1.350	1.327	1.365	232,130	1.3498	0.00%
2020-04-27	0	1.750	1.720	1.770	1.720	1.770	64,000	112,260	1.7541	1.327	1.304	1.342	1.304	1.342	84,411	1.3299	1.74%
2020-04-24	0	1.720	1.710	1.750	1.710	1.750	104,000	180,100	1.7317	1.304	1.297	1.327	1.297	1.327	137,168	1.3130	-1.71%
2020-04-23	0	1.750	1.720	1.760	1.710	1.750	100,000	172,360	1.7236	1.327	1.304	1.334	1.297	1.327	131,892	1.3068	2.34%
2020-04-22	0	1.710	1.710	1.740	1.690	1.720	226,000	386,460	1.7100	1.297	1.297	1.319	1.281	1.304	298,076	1.2965	-1.72%
2020-04-21	0	1.740	1.710	1.740	1.710	1.760	196,000	337,780	1.7234	1.319	1.297	1.319	1.297	1.334	258,508	1.3066	-3.33%
2020-04-20	0	1.800	1.790	1.840	1.790	1.840	272,750	495,647	1.8172	1.365	1.357	1.395	1.357	1.395	359,736	1.3778	0.56%
2020-04-17	0	1.790	1.790	1.800	1.720	1.820	488,000	874,800	1.7926	1.357	1.357	1.365	1.304	1.380	643,633	1.3592	2.29%
2020-04-16	0	1.750	1.740	1.760	1.710	1.750	78,000	135,100	1.7321	1.327	1.319	1.334	1.297	1.327	102,876	1.3132	1.16%
2020-04-15	0	1.730	1.730	1.750	1.720	1.760	154,000	268,000	1.7403	1.312	1.312	1.327	1.304	1.334	203,114	1.3195	-1.14%
2020-04-14	0	1.750	1.750	1.760	1.710	1.770	410,000	711,740	1.7360	1.327	1.327	1.334	1.297	1.342	540,757	1.3162	3.55%
2020-04-09	0	1.690	1.680	1.710	1.690	1.710	280,000	476,360	1.7013	1.281	1.274	1.297	1.281	1.297	369,298	1.2899	0.00%
2020-04-08	0	1.690	1.690	1.710	1.670	1.690	192,000	323,860	1.6868	1.281	1.281	1.297	1.266	1.281	253,233	1.2789	-0.59%
2020-04-07	0	1.700	1.690	1.710	1.680	1.700	302,000	511,420	1.6934	1.289	1.281	1.297	1.274	1.289	398,314	1.2840	-0.58%
2020-04-06	0	1.710	1.670	1.730	1.660	1.730	238,000	403,960	1.6973	1.297	1.266	1.312	1.259	1.312	313,903	1.2869	-0.58%
2020-04-03	0	1.720	1.710	1.730	1.650	1.740	124,000	208,620	1.6824	1.304	1.297	1.312	1.251	1.319	163,546	1.2756	-1.71%
2020-04-02	0	1.750	1.710	1.740	1.690	1.760	195,181	337,402	1.7287	1.327	1.297	1.319	1.281	1.334	257,428	1.3107	2.34%
2020-04-01	0	1.710	1.710	1.740	1.690	1.740	472,000	808,180	1.7122	1.297	1.297	1.319	1.281	1.319	622,531	1.2982	-3.39%
2020-03-31	0	1.770	1.760	1.790	1.710	1.790	310,000	544,900	1.7577	1.342	1.334	1.357	1.297	1.357	408,865	1.3327	3.51%
2020-03-30	0	1.710	1.710	1.730	1.700	1.710	20,000	34,180	1.7090	1.297	1.297	1.312	1.289	1.297	26,378	1.2958	-1.72%
2020-03-27	0	1.740	1.700	1.740	1.700	1.800	314,000	544,700	1.7347	1.319	1.289	1.319	1.289	1.365	414,141	1.3153	3.57%
2020-03-26	0	1.680	1.680	1.700	1.660	1.700	76,000	127,340	1.6755	1.274	1.274	1.289	1.259	1.289	100,238	1.2704	-2.33%
2020-03-25	0	1.720	1.680	1.720	1.610	1.730	398,000	662,060	1.6635	1.304	1.274	1.304	1.221	1.312	524,930	1.2612	6.17%
2020-03-24	0	1.620	1.620	1.630	1.560	1.620	132,000	208,900	1.5826	1.228	1.228	1.236	1.183	1.228	174,098	1.1999	3.85%
2020-03-23	0	1.560	1.560	1.610	1.550	1.650	198,000	313,880	1.5853	1.183	1.183	1.221	1.175	1.251	261,146	1.2019	-6.59%
2020-03-20	0	1.670	1.630	1.670	1.620	1.680	268,000	441,760	1.6484	1.266	1.236	1.266	1.228	1.274	353,471	1.2498	2.45%
2020-03-19	0	1.630	1.630	1.640	1.560	1.710	360,000	579,240	1.6090	1.236	1.236	1.243	1.183	1.297	474,811	1.2199	-3.55%
2020-03-18	0	1.690	1.670	1.700	1.660	1.800	212,000	364,620	1.7199	1.281	1.266	1.289	1.259	1.365	279,611	1.3040	-2.87%
2020-03-17	0	1.740	1.730	1.790	1.730	1.810	423,350	747,615	1.7660	1.319	1.312	1.357	1.312	1.372	558,365	1.3389	-3.33%
2020-03-16	0	1.800	1.800	1.820	1.790	1.860	423,219	769,357	1.8179	1.365	1.365	1.380	1.357	1.410	558,192	1.3783	-5.76%
2020-03-13	0	1.910	1.870	1.930	1.810	1.920	660,000	1,215,740	1.8420	1.448	1.418	1.463	1.372	1.456	870,488	1.3966	-2.55%
2020-03-12	0	1.960	1.900	1.960	1.890	1.980	1,272,000	2,431,580	1.9116	1.486	1.441	1.486	1.433	1.501	1,677,667	1.4494	-1.01%
2020-03-11	0	1.980	1.950	1.980	1.950	2.020	2,218,000	4,359,300	1.9654	1.501	1.478	1.501	1.478	1.532	2,925,366	1.4902	-2.94%
2020-03-10	0	2.040	2.030	2.040	1.930	2.050	458,000	911,700	1.9906	1.547	1.539	1.547	1.463	1.554	604,066	1.5093	5.15%
2020-03-09	0	1.940	1.900	1.940	1.900	1.990	2,236,000	4,340,840	1.9413	1.471	1.441	1.471	1.441	1.509	2,949,107	1.4719	-3.00%
2020-03-06	0	2.000	2.000	2.010	1.990	2.060	1,054,000	2,126,550	2.0176	1.516	1.516	1.524	1.509	1.562	1,390,142	1.5297	-4.76%
2020-03-05	0	2.100	2.090	2.100	2.070	2.110	785,789	1,649,631	2.0993	1.592	1.585	1.592	1.569	1.600	1,036,393	1.5917	0.96%
2020-03-04	0	2.080	2.080	2.100	2.060	2.110	318,000	661,640	2.0806	1.577	1.577	1.592	1.562	1.600	419,417	1.5775	-0.95%
2020-03-03	0	2.100	2.090	2.100	2.080	2.110	628,000	1,314,720	2.0935	1.592	1.585	1.592	1.577	1.600	828,282	1.5873	1.45%
2020-03-02	0	2.070	2.050	2.070	2.020	2.080	680,000	1,394,420	2.0506	1.569	1.554	1.569	1.532	1.577	896,866	1.5548	3.50%
2020-02-28	0	2.000	2.000	2.050	2.000	2.060	1,022,000	2,062,320	2.0179	1.516	1.516	1.554	1.516	1.562	1,347,937	1.5300	-3.38%
2020-02-27	0	2.070	2.070	2.090	2.000	2.150	1,978,000	4,035,080	2.0400	1.569	1.569	1.585	1.516	1.630	2,608,825	1.5467	-4.61%
2020-02-26	0	2.170	2.150	2.170	2.130	2.170	128,000	275,180	2.1498	1.645	1.630	1.645	1.615	1.645	168,822	1.6300	0.00%
2020-02-25	0	2.170	2.150	2.170	2.120	2.170	178,000	381,820	2.1451	1.645	1.630	1.645	1.607	1.645	234,768	1.6264	0.93%
2020-02-24	0	2.150	2.150	2.180	2.150	2.180	544,000	1,174,060	2.1582	1.630	1.630	1.653	1.630	1.653	717,493	1.6363	-1.38%
2020-02-21	0	2.180	2.170	2.190	2.170	2.190	270,000	588,880	2.1810	1.653	1.645	1.660	1.645	1.660	356,109	1.6537	0.00%
2020-02-20	0	2.180	2.180	2.210	2.170	2.200	216,000	474,660	2.1975	1.653	1.653	1.676	1.645	1.668	284,887	1.6661	-1.36%
2020-02-19	0	2.210	2.190	2.210	2.160	2.210	133,000	292,060	2.1959	1.676	1.660	1.676	1.638	1.676	175,416	1.6650	1.38%
2020-02-18	0	2.180	2.160	2.190	2.160	2.190	204,000	443,000	2.1716	1.653	1.638	1.660	1.638	1.660	269,060	1.6465	-2.24%
2020-02-17	0	2.230	2.210	2.230	2.210	2.240	54,000	119,860	2.2196	1.691	1.676	1.691	1.676	1.698	71,222	1.6829	0.90%
2020-02-14	0	2.210	2.210	2.220	2.200	2.240	322,000	711,780	2.2105	1.676	1.676	1.683	1.668	1.698	424,692	1.6760	-1.34%
2020-02-13	0	2.240	2.240	2.270	2.200	2.250	34,000	75,800	2.2294	1.698	1.698	1.721	1.668	1.706	44,843	1.6903	0.00%
2020-02-12	0	2.240	2.220	2.240	-	-	0	0	-	1.698	1.683	1.698	-	-	0	-	-0.44%
2020-02-11	0	2.250	2.230	2.240	2.230	2.250	102,000	227,940	2.2347	1.706	1.691	1.698	1.691	1.706	134,530	1.6943	0.90%
2020-02-10	0	2.230	2.220	2.240	2.200	2.230	102,000	226,020	2.2159	1.691	1.683	1.698	1.668	1.691	134,530	1.6801	0.00%
2020-02-07	0	2.230	2.220	2.230	2.200	2.240	400,000	883,980	2.2100	1.691	1.683	1.691	1.668	1.698	527,568	1.6756	-0.89%
2020-02-06	0	2.250	2.240	2.250	2.200	2.260	262,000	588,660	2.2468	1.706	1.698	1.706	1.668	1.714	345,557	1.7035	1.35%
2020-02-05	0	2.220	2.210	2.220	2.180	2.260	752,000	1,673,420	2.2253	1.683	1.676	1.683	1.653	1.714	991,828	1.6872	0.00%
2020-02-04	0	2.220	2.190	2.210	2.080	2.250	1,384,000	2,992,300	2.1621	1.683	1.660	1.676	1.577	1.706	1,825,386	1.6393	7.77%
2020-02-03	0	2.060	2.040	2.060	1.980	2.070	586,000	1,197,620	2.0437	1.562	1.547	1.562	1.501	1.569	772,888	1.5495	3.52%
2020-01-31	0	1.990	1.980	2.000	1.980	2.020	196,000	390,520	1.9924	1.509	1.501	1.516	1.501	1.532	258,508	1.5107	0.51%
2020-01-30	0	1.980	1.990	2.020	1.950	2.070	688,000	1,388,680	2.0184	1.501	1.509	1.532	1.478	1.569	907,417	1.5304	-4.35%
2020-01-29	0	2.070	2.070	2.090	2.060	2.130	244,000	510,020	2.0902	1.569	1.569	1.585	1.562	1.615	321,817	1.5848	-3.72%
2020-01-24	0	2.150	2.150	2.170	2.150	2.170	168,000	364,120	2.1674	1.630	1.630	1.645	1.630	1.645	221,579	1.6433	-0.92%
2020-01-23	0	2.170	2.170	2.180	2.160	2.240	478,000	1,042,640	2.1813	1.645	1.645	1.653	1.638	1.698	630,444	1.6538	-3.12%
2020-01-22	0	2.240	2.230	2.270	2.170	2.290	644,000	1,436,880	2.2312	1.698	1.691	1.721	1.645	1.736	849,385	1.6917	-2.61%
2020-01-21	0	2.300	2.280	2.300	2.210	2.330	1,017,486	2,298,292	2.2588	1.744	1.729	1.744	1.676	1.767	1,341,983	1.7126	-2.13%
2020-01-20	0	2.350	2.350	2.360	2.340	2.500	486,000	1,159,820	2.3865	1.782	1.782	1.789	1.774	1.895	640,995	1.8094	-2.49%
2020-01-17	0	2.410	2.380	2.410	2.370	2.410	474,000	1,131,580	2.3873	1.827	1.805	1.827	1.797	1.827	625,168	1.8100	-0.41%
2020-01-16	0	2.420	2.420	2.440	2.380	2.540	2,576,000	6,335,160	2.4593	1.835	1.835	1.850	1.805	1.926	3,397,540	1.8646	1.68%
2020-01-15	0	2.380	2.380	2.400	2.130	2.410	3,424,000	7,800,140	2.2781	1.805	1.805	1.820	1.615	1.827	4,515,984	1.7272	11.74%
2020-01-14	0	2.130	2.120	2.130	2.100	2.140	398,000	846,080	2.1258	1.615	1.607	1.615	1.592	1.623	524,930	1.6118	0.47%
2020-01-13	0	2.120	2.110	2.130	2.000	2.140	1,856,000	3,901,960	2.1023	1.607	1.600	1.615	1.516	1.623	2,447,917	1.5940	6.53%
2020-01-10	0	1.990	1.990	2.000	1.930	2.010	1,456,000	2,892,700	1.9867	1.509	1.509	1.516	1.463	1.524	1,920,349	1.5063	3.11%
2020-01-09	0	1.930	1.920	1.940	1.930	1.940	66,000	127,700	1.9348	1.463	1.456	1.471	1.463	1.471	87,049	1.4670	1.05%
2020-01-08	0	1.910	1.910	1.940	1.910	1.940	24,000	46,400	1.9333	1.448	1.448	1.471	1.448	1.471	31,654	1.4658	-1.55%
2020-01-07	0	1.940	1.930	1.950	1.920	1.960	278,000	536,800	1.9309	1.471	1.463	1.478	1.456	1.486	366,660	1.4640	0.00%
2020-01-06	0	1.940	1.940	1.950	1.920	1.960	349,815	678,946	1.9409	1.471	1.471	1.478	1.456	1.486	461,378	1.4716	-2.51%
2020-01-03	0	1.990	1.980	1.990	1.980	1.990	162,199	322,422	1.9878	1.509	1.501	1.509	1.501	1.509	213,928	1.5072	0.00%
2020-01-02	0	1.990	1.970	2.000	1.950	2.000	584,000	1,161,180	1.9883	1.509	1.494	1.516	1.478	1.516	770,250	1.5075	2.58%
2019-12-31	0	1.940	1.940	1.970	1.940	1.950	84,000	163,060	1.9412	1.471	1.471	1.494	1.471	1.478	110,789	1.4718	-1.52%
2019-12-30	0	1.970	1.950	1.980	1.930	1.970	679,890	1,328,108	1.9534	1.494	1.478	1.501	1.463	1.494	896,721	1.4811	2.60%
2019-12-27	0	1.920	1.920	1.930	1.860	1.960	1,296,000	2,461,660	1.8994	1.456	1.456	1.463	1.410	1.486	1,709,321	1.4401	-1.03%
2019-12-24	0	1.940	1.930	1.950	1.920	1.940	136,000	263,040	1.9341	1.471	1.463	1.478	1.456	1.471	179,373	1.4664	0.00%
2019-12-23	0	1.940	1.920	1.940	1.900	1.960	206,000	396,840	1.9264	1.471	1.456	1.471	1.441	1.486	271,698	1.4606	1.04%
2019-12-20	0	1.920	1.920	1.930	1.880	1.920	352,000	668,220	1.8984	1.456	1.456	1.463	1.425	1.456	464,260	1.4393	-0.52%
2019-12-19	0	1.930	1.930	1.950	1.900	1.960	860,000	1,652,080	1.9210	1.463	1.463	1.478	1.441	1.486	1,134,272	1.4565	-1.53%
2019-12-18	0	1.960	1.960	1.970	1.940	1.950	22,000	42,820	1.9464	1.486	1.486	1.494	1.471	1.478	29,016	1.4757	-0.51%
2019-12-17	0	1.970	1.960	1.980	1.950	1.970	484,000	951,520	1.9660	1.494	1.486	1.501	1.478	1.494	638,358	1.4906	0.51%
2019-12-16	0	1.960	1.950	1.960	1.950	1.980	94,039	184,635	1.9634	1.486	1.478	1.486	1.478	1.501	124,030	1.4886	1.03%
2019-12-13	0	1.940	1.930	1.970	1.910	1.940	380,508	731,935	1.9236	1.471	1.463	1.494	1.448	1.471	501,860	1.4584	1.04%
2019-12-12	0	1.920	1.910	1.920	1.900	1.920	136,000	259,740	1.9099	1.456	1.448	1.456	1.441	1.456	179,373	1.4480	0.52%
2019-12-11	0	1.910	1.910	1.920	1.900	1.920	60,810	115,754	1.9035	1.448	1.448	1.456	1.441	1.456	80,204	1.4433	0.53%
2019-12-10	0	1.900	1.900	1.920	1.890	1.920	430,000	820,760	1.9087	1.441	1.441	1.456	1.433	1.456	567,136	1.4472	-1.04%
2019-12-09	0	1.920	1.920	1.940	1.920	1.940	450,000	867,560	1.9279	1.456	1.456	1.471	1.456	1.471	593,514	1.4617	1.05%
2019-12-06	0	1.900	1.930	1.950	1.890	1.950	424,176	813,385	1.9176	1.441	1.463	1.478	1.433	1.478	559,455	1.4539	0.53%
2019-12-05	0	1.890	1.890	1.950	1.880	1.950	272,000	517,660	1.9032	1.433	1.433	1.478	1.425	1.478	358,746	1.4430	-2.07%
2019-12-04	0	1.930	1.920	1.960	1.880	1.970	334,000	630,920	1.8890	1.463	1.456	1.486	1.425	1.494	440,520	1.4322	-2.53%
2019-12-03	0	1.980	1.920	1.980	1.960	1.980	4,000	7,880	1.9700	1.501	1.456	1.501	1.486	1.501	5,276	1.4936	1.02%
2019-12-02	0	1.960	1.960	1.970	1.940	1.960	98,000	191,340	1.9524	1.486	1.486	1.494	1.471	1.486	129,254	1.4803	0.51%
2019-11-29	0	1.950	1.950	1.990	1.930	1.960	223,500	435,325	1.9478	1.478	1.478	1.509	1.463	1.486	294,779	1.4768	-1.02%
2019-11-28	0	1.970	1.950	2.000	1.930	2.000	244,000	477,060	1.9552	1.494	1.478	1.516	1.463	1.516	321,817	1.4824	-1.01%
2019-11-27	0	1.990	1.970	2.000	1.960	2.000	244,000	485,520	1.9898	1.509	1.494	1.516	1.486	1.516	321,817	1.5087	-0.50%
2019-11-26	0	2.000	1.960	2.000	1.970	2.010	48,000	95,820	1.9963	1.516	1.486	1.516	1.494	1.524	63,308	1.5135	0.00%
2019-11-25	0	2.000	1.970	1.990	1.950	2.010	353,350	702,445	1.9880	1.516	1.494	1.509	1.478	1.524	466,041	1.5073	2.56%
2019-11-22	0	1.950	1.930	1.950	1.950	1.950	54,000	105,300	1.9500	1.478	1.463	1.478	1.478	1.478	71,222	1.4785	0.00%
2019-11-21	0	1.950	1.920	1.950	1.940	2.010	214,000	424,960	1.9858	1.478	1.456	1.478	1.471	1.524	282,249	1.5056	1.56%
2019-11-20	0	1.920	1.910	1.920	1.910	1.920	126,000	241,740	1.9186	1.456	1.448	1.456	1.448	1.456	166,184	1.4547	0.00%
2019-11-19	0	1.920	1.920	1.950	1.890	1.940	278,000	531,740	1.9127	1.456	1.456	1.478	1.433	1.471	366,660	1.4502	0.00%
2019-11-18	0	1.920	1.910	1.940	1.910	1.920	78,000	149,180	1.9126	1.456	1.448	1.471	1.448	1.456	102,876	1.4501	0.52%
2019-11-15	0	1.910	1.910	1.950	1.910	1.950	24,000	45,980	1.9158	1.448	1.448	1.478	1.448	1.478	31,654	1.4526	0.00%
2019-11-14	0	1.910	1.910	1.930	1.900	1.940	100,000	191,680	1.9168	1.448	1.448	1.463	1.441	1.471	131,892	1.4533	-1.55%
2019-11-13	0	1.940	1.930	1.940	1.940	1.950	212,000	412,800	1.9472	1.471	1.463	1.471	1.471	1.478	279,611	1.4763	-1.02%
2019-11-12	0	1.960	1.940	1.960	1.940	1.960	42,000	82,080	1.9543	1.486	1.471	1.486	1.471	1.486	55,395	1.4817	1.03%
2019-11-11	0	1.940	1.940	1.950	1.940	1.980	182,000	355,640	1.9541	1.471	1.471	1.478	1.471	1.501	240,044	1.4816	-2.51%
2019-11-08	0	1.990	1.990	2.020	1.990	2.020	33,166	66,425	2.0028	1.509	1.509	1.532	1.509	1.532	43,743	1.5185	-1.49%
2019-11-07	0	2.020	2.000	2.030	1.970	2.040	128,000	259,020	2.0236	1.532	1.516	1.539	1.494	1.547	168,822	1.5343	2.54%
2019-11-06	0	1.970	1.970	1.990	1.970	1.990	100,000	198,540	1.9854	1.494	1.494	1.509	1.494	1.509	131,892	1.5053	-1.01%
2019-11-05	0	1.990	1.970	1.990	1.990	2.030	230,000	461,820	2.0079	1.509	1.494	1.509	1.509	1.539	303,352	1.5224	0.00%
2019-11-04	0	1.990	1.980	2.010	1.920	2.020	974,000	1,932,340	1.9839	1.509	1.501	1.524	1.456	1.532	1,284,629	1.5042	4.19%
2019-11-01	0	1.910	1.910	1.920	1.860	1.960	350,000	667,720	1.9078	1.448	1.448	1.456	1.410	1.486	461,622	1.4465	1.06%
2019-10-31	0	1.890	1.860	1.890	-	-	0	0	-	1.433	1.410	1.433	-	-	0	-	0.00%
2019-10-30	0	1.890	1.880	1.890	1.870	1.890	284,000	535,700	1.8863	1.433	1.425	1.433	1.418	1.433	374,573	1.4302	0.53%
2019-10-29	0	1.880	1.870	1.890	1.860	1.890	38,000	71,040	1.8695	1.425	1.418	1.433	1.410	1.433	50,119	1.4174	-0.53%
2019-10-28	0	1.890	1.880	1.900	1.890	1.900	148,000	279,940	1.8915	1.433	1.425	1.441	1.433	1.441	195,200	1.4341	0.00%
2019-10-25	0	1.890	1.870	1.890	1.880	1.900	75,510	142,353	1.8852	1.433	1.418	1.433	1.425	1.441	99,592	1.4294	0.00%
2019-10-24	0	1.890	1.880	1.890	1.850	1.890	890,000	1,653,260	1.8576	1.433	1.425	1.433	1.403	1.433	1,173,839	1.4084	1.61%
2019-10-23	0	1.860	1.860	1.870	1.860	1.890	130,000	243,280	1.8714	1.410	1.410	1.418	1.410	1.433	171,460	1.4189	-1.59%
2019-10-22	0	1.890	1.890	1.910	1.890	1.900	48,000	90,800	1.8917	1.433	1.433	1.448	1.433	1.441	63,308	1.4343	0.00%
2019-10-21	0	1.890	1.870	1.890	1.860	1.910	148,000	279,640	1.8895	1.433	1.418	1.433	1.410	1.448	195,200	1.4326	0.53%
2019-10-18	0	1.880	1.870	1.880	1.860	1.890	228,000	427,240	1.8739	1.425	1.418	1.425	1.410	1.433	300,714	1.4208	0.00%
2019-10-17	0	1.880	1.870	1.880	1.870	1.890	126,686	238,342	1.8814	1.425	1.418	1.425	1.418	1.433	167,089	1.4264	0.00%
2019-10-16	0	1.880	1.880	1.890	1.880	1.910	128,000	243,300	1.9008	1.425	1.425	1.433	1.425	1.448	168,822	1.4412	0.00%
2019-10-15	0	1.880	1.870	1.880	1.850	1.880	310,000	576,720	1.8604	1.425	1.418	1.425	1.403	1.425	408,865	1.4105	0.00%
2019-10-14	0	1.880	1.870	1.880	1.850	1.900	484,000	905,600	1.8711	1.425	1.418	1.425	1.403	1.441	638,358	1.4186	1.08%
2019-10-11	0	1.860	1.860	1.870	1.840	1.870	302,000	561,300	1.8586	1.410	1.410	1.418	1.395	1.418	398,314	1.4092	1.09%
2019-10-10	0	1.840	1.830	1.850	1.840	1.860	244,290	451,744	1.8492	1.395	1.387	1.403	1.395	1.410	322,199	1.4021	0.00%
2019-10-09	0	1.840	1.830	1.850	1.830	1.870	238,691	440,043	1.8436	1.395	1.387	1.403	1.387	1.418	314,814	1.3978	-1.08%
2019-10-08	0	1.860	1.860	1.870	1.850	1.910	84,000	156,540	1.8636	1.410	1.410	1.418	1.403	1.448	110,789	1.4130	1.09%
2019-10-04	0	1.840	1.840	1.850	1.830	1.860	544,000	1,004,440	1.8464	1.395	1.395	1.403	1.387	1.410	717,493	1.3999	-0.54%
2019-10-03	0	1.850	1.850	1.870	1.850	1.870	139,023	257,631	1.8532	1.403	1.403	1.418	1.403	1.418	183,360	1.4051	-0.54%
2019-10-02	0	1.860	1.850	1.860	1.850	1.890	424,000	791,500	1.8667	1.410	1.403	1.410	1.403	1.433	559,222	1.4154	-1.59%
2019-09-30	0	1.890	1.890	1.910	1.880	1.920	150,000	284,420	1.8961	1.433	1.433	1.448	1.425	1.456	197,838	1.4376	-2.07%
2019-09-27	0	1.930	1.890	1.930	1.870	1.930	204,000	387,160	1.8978	1.463	1.433	1.463	1.418	1.463	269,060	1.4389	2.66%
2019-09-26	0	1.880	1.880	1.900	1.880	1.910	90,000	170,320	1.8924	1.425	1.425	1.441	1.425	1.448	118,703	1.4348	-0.53%
2019-09-25	0	1.890	1.890	1.920	1.890	1.910	74,000	140,560	1.8995	1.433	1.433	1.456	1.433	1.448	97,600	1.4402	-1.05%
2019-09-24	0	1.910	1.900	1.910	1.910	1.930	162,000	310,000	1.9136	1.448	1.441	1.448	1.448	1.463	213,665	1.4509	-1.55%
2019-09-23	0	1.940	1.930	1.940	1.930	1.940	154,000	298,220	1.9365	1.471	1.463	1.471	1.463	1.471	203,114	1.4682	0.52%
2019-09-20	0	1.930	1.930	1.950	1.930	1.940	160,000	310,240	1.9390	1.463	1.463	1.478	1.463	1.471	211,027	1.4701	-1.03%
2019-09-19	0	1.950	1.930	1.950	1.950	1.950	6,000	11,700	1.9500	1.478	1.463	1.478	1.478	1.478	7,914	1.4785	-0.51%
2019-09-18	0	1.960	1.930	1.960	1.930	1.960	140,000	271,120	1.9366	1.486	1.463	1.486	1.463	1.486	184,649	1.4683	1.03%
2019-09-17	0	1.940	1.930	1.950	1.930	1.970	126,000	246,140	1.9535	1.471	1.463	1.478	1.463	1.494	166,184	1.4811	-1.02%
2019-09-16	0	1.960	1.950	1.970	1.950	1.970	144,000	282,540	1.9621	1.486	1.478	1.494	1.478	1.494	189,925	1.4876	-0.51%
2019-09-13	0	1.970	1.960	1.980	1.940	1.980	358,000	698,040	1.9498	1.494	1.486	1.501	1.471	1.501	472,174	1.4784	0.51%
2019-09-12	0	1.960	1.940	1.980	1.930	1.970	274,000	533,760	1.9480	1.486	1.471	1.501	1.463	1.494	361,384	1.4770	-0.51%
2019-09-11	0	1.970	1.960	1.970	1.950	1.980	92,000	180,560	1.9626	1.494	1.486	1.494	1.478	1.501	121,341	1.4880	1.03%
2019-09-10	0	1.950	1.930	1.950	1.890	1.950	58,000	111,360	1.9200	1.478	1.463	1.478	1.433	1.478	76,497	1.4557	0.52%
2019-09-09	0	1.940	1.920	1.940	1.920	1.940	28,000	54,000	1.9286	1.471	1.456	1.471	1.456	1.471	36,930	1.4622	0.00%
2019-09-06	0	1.940	1.930	1.950	-	-	0	0	-	1.471	1.463	1.478	-	-	0	-	0.00%
2019-09-05	0	1.940	1.910	1.950	1.910	1.940	78,000	150,240	1.9262	1.471	1.448	1.478	1.448	1.471	102,876	1.4604	-0.51%
2019-09-04	0	1.950	1.920	1.960	1.910	1.950	104,000	200,420	1.9271	1.478	1.456	1.486	1.448	1.478	137,168	1.4611	2.09%
2019-09-03	0	1.910	1.890	1.930	1.890	1.950	370,057	705,846	1.9074	1.448	1.433	1.463	1.433	1.478	488,076	1.4462	-0.52%
2019-09-02	0	1.920	1.910	1.920	1.900	1.940	114,000	218,360	1.9154	1.456	1.448	1.456	1.441	1.471	150,357	1.4523	-1.03%
2019-08-30	0	1.940	1.930	1.940	1.940	1.960	226,000	438,700	1.9412	1.471	1.463	1.471	1.471	1.486	298,076	1.4718	0.00%
2019-08-29	0	1.940	1.940	1.970	1.940	1.990	672,000	1,313,820	1.9551	1.471	1.471	1.494	1.471	1.509	886,315	1.4823	-1.02%
2019-08-28	0	1.960	1.960	1.980	1.940	1.960	524,000	1,021,340	1.9491	1.486	1.486	1.501	1.471	1.486	691,114	1.4778	0.51%
2019-08-27	0	1.950	1.930	1.950	1.880	1.950	374,000	719,260	1.9232	1.478	1.463	1.478	1.425	1.478	493,276	1.4581	2.09%
2019-08-26	0	1.910	1.890	1.920	1.860	1.960	1,414,000	2,695,820	1.9065	1.448	1.433	1.456	1.410	1.486	1,864,954	1.4455	-3.05%
2019-08-23	0	1.970	1.970	2.000	1.960	2.010	258,000	511,500	1.9826	1.494	1.494	1.516	1.486	1.524	340,282	1.5032	-1.99%
2019-08-22	0	2.010	1.990	2.010	1.960	2.010	724,000	1,437,510	1.9855	1.524	1.509	1.524	1.486	1.524	954,899	1.5054	0.00%
2019-08-21	0	2.010	2.010	2.030	2.010	2.050	222,000	450,260	2.0282	1.524	1.524	1.539	1.524	1.554	292,800	1.5378	-0.50%
2019-08-20	0	2.020	2.020	2.040	2.010	2.050	208,000	421,980	2.0288	1.532	1.532	1.547	1.524	1.554	274,336	1.5382	-1.94%
2019-08-19	0	2.060	2.050	2.060	1.980	2.070	924,000	1,879,080	2.0336	1.562	1.554	1.562	1.501	1.569	1,218,683	1.5419	1.98%
2019-08-16	0	2.020	2.020	2.040	2.000	2.050	220,000	444,160	2.0189	1.532	1.532	1.547	1.516	1.554	290,163	1.5307	-0.49%
2019-08-15	0	2.030	2.010	2.030	2.000	2.060	502,242	1,010,545	2.0121	1.539	1.524	1.539	1.516	1.562	662,417	1.5255	-1.93%
2019-08-14	0	2.070	2.060	2.080	2.050	2.080	203,317	418,920	2.0604	1.569	1.562	1.577	1.554	1.577	268,159	1.5622	1.47%
2019-08-13	0	2.040	2.030	2.050	2.030	2.110	186,666	385,525	2.0653	1.547	1.539	1.554	1.539	1.600	246,198	1.5659	-3.77%
2019-08-12	0	2.120	2.100	2.120	2.070	2.130	214,000	451,060	2.1078	1.607	1.592	1.607	1.569	1.615	282,249	1.5981	-0.47%
2019-08-09	0	2.130	2.130	2.150	-	-	0	0	-	1.615	1.615	1.630	-	-	0	-	0.00%
2019-08-08	0	2.130	2.120	2.130	2.090	2.170	272,000	585,560	2.1528	1.615	1.607	1.615	1.585	1.645	358,746	1.6322	0.95%
2019-08-07	0	2.110	2.050	2.110	2.040	2.110	94,000	195,440	2.0791	1.600	1.554	1.600	1.547	1.600	123,979	1.5764	0.96%
2019-08-06	0	2.090	2.080	2.090	2.010	2.090	712,000	1,462,320	2.0538	1.585	1.577	1.585	1.524	1.585	939,072	1.5572	-1.42%
2019-08-05	0	2.120	2.110	2.120	2.100	2.210	996,000	2,138,220	2.1468	1.607	1.600	1.607	1.592	1.676	1,313,645	1.6277	-4.50%
2019-08-02	0	2.220	2.210	2.230	2.220	2.270	292,000	650,540	2.2279	1.683	1.676	1.691	1.683	1.721	385,125	1.6892	-2.20%
2019-08-01	0	2.270	2.260	2.270	2.230	2.290	112,000	252,460	2.2541	1.721	1.714	1.721	1.691	1.736	147,719	1.7091	0.89%
2019-07-31	0	2.250	2.240	2.250	-	-	0	0	-	1.706	1.698	1.706	-	-	0	-	0.00%
2019-07-30	0	2.250	2.250	2.270	2.250	2.250	4,000	9,000	2.2500	1.706	1.706	1.721	1.706	1.706	5,276	1.7059	-0.88%
2019-07-29	0	2.270	2.250	2.280	2.250	2.300	209,350	474,043	2.2644	1.721	1.706	1.729	1.706	1.744	276,116	1.7168	-0.44%
2019-07-26	0	2.280	2.280	2.320	2.270	2.280	16,000	36,460	2.2788	1.729	1.729	1.759	1.721	1.729	21,103	1.7277	-0.44%
2019-07-25	0	2.290	2.290	2.300	2.270	2.300	372,000	851,660	2.2894	1.736	1.736	1.744	1.721	1.744	490,638	1.7358	-0.43%
2019-07-24	0	2.300	2.300	2.330	2.300	2.330	108,000	249,620	2.3113	1.744	1.744	1.767	1.744	1.767	142,443	1.7524	-1.71%
2019-07-23	0	2.340	2.330	2.350	2.310	2.380	134,000	314,440	2.3466	1.774	1.767	1.782	1.751	1.805	176,735	1.7792	0.43%
2019-07-22	0	2.330	2.330	2.370	2.330	2.330	4,000	9,320	2.3300	1.767	1.767	1.797	1.767	1.767	5,276	1.7666	-2.10%
2019-07-19	0	2.380	2.340	2.390	2.330	2.410	212,001	501,322	2.3647	1.805	1.774	1.812	1.767	1.827	279,613	1.7929	0.42%
2019-07-18	0	2.370	2.340	2.370	2.290	2.470	815,758	1,944,530	2.3837	1.797	1.774	1.797	1.736	1.873	1,075,920	1.8073	1.72%
2019-07-17	0	2.330	2.300	2.330	2.290	2.330	28,001	64,462	2.3021	1.767	1.744	1.767	1.736	1.767	36,931	1.7455	0.00%
2019-07-16	0	2.330	2.310	2.340	2.310	2.330	52,000	120,540	2.3181	1.767	1.751	1.774	1.751	1.767	68,584	1.7576	0.43%
2019-07-15	0	2.320	2.300	2.320	2.290	2.360	460,000	1,070,600	2.3274	1.759	1.744	1.759	1.736	1.789	606,704	1.7646	0.00%
2019-07-12	0	2.320	2.310	2.320	2.300	2.330	230,000	533,180	2.3182	1.759	1.751	1.759	1.744	1.767	303,352	1.7576	-0.43%
2019-07-11	0	2.330	2.300	2.330	2.270	2.330	280,000	646,380	2.3085	1.767	1.744	1.767	1.721	1.767	369,298	1.7503	1.75%
2019-07-10	0	2.290	2.260	2.290	2.240	2.290	190,000	431,760	2.2724	1.736	1.714	1.736	1.698	1.736	250,595	1.7229	1.78%
2019-07-09	0	2.250	2.250	2.260	2.240	2.250	32,000	71,740	2.2419	1.706	1.706	1.714	1.698	1.706	42,205	1.6998	-0.44%
2019-07-08	0	2.260	2.250	2.280	2.230	2.290	564,000	1,278,540	2.2669	1.714	1.706	1.729	1.691	1.736	743,871	1.7188	-1.31%
2019-07-05	0	2.290	2.270	2.290	2.240	2.290	74,000	168,020	2.2705	1.736	1.721	1.736	1.698	1.736	97,600	1.7215	0.88%
2019-07-04	0	2.270	2.260	2.270	2.260	2.290	192,000	435,980	2.2707	1.721	1.714	1.721	1.714	1.736	253,233	1.7217	0.89%
2019-07-03	0	2.250	2.250	2.270	2.230	2.280	188,000	424,820	2.2597	1.706	1.706	1.721	1.691	1.729	247,957	1.7133	0.00%
2019-07-02	0	2.250	2.240	2.250	2.230	2.300	1,286,000	2,905,760	2.2595	1.706	1.698	1.706	1.691	1.744	1,696,132	1.7132	0.00%
2019-06-28	0	2.250	2.230	2.260	2.210	2.300	1,320,000	2,982,420	2.2594	1.706	1.691	1.714	1.676	1.744	1,740,975	1.7131	-0.44%
2019-06-27	0	2.260	2.250	2.260	2.230	2.290	478,000	1,082,380	2.2644	1.714	1.706	1.714	1.691	1.736	630,444	1.7169	-0.44%
2019-06-26	0	2.270	2.240	2.270	2.220	2.270	184,000	411,820	2.2382	1.721	1.698	1.721	1.683	1.721	242,681	1.6970	0.89%
2019-06-25	0	2.250	2.240	2.250	2.220	2.270	438,000	982,300	2.2427	1.706	1.698	1.706	1.683	1.721	577,687	1.7004	-0.88%
2019-06-24	0	2.270	2.260	2.270	2.240	2.280	508,751	1,154,232	2.2688	1.721	1.714	1.721	1.698	1.729	671,002	1.7202	0.89%
2019-06-21	0	2.250	2.250	2.320	2.230	2.340	728,000	1,664,380	2.2862	1.706	1.706	1.759	1.691	1.774	960,174	1.7334	-3.02%
2019-06-20	0	2.320	2.320	2.350	2.290	2.350	432,000	996,870	2.3076	1.759	1.759	1.782	1.736	1.782	569,774	1.7496	0.87%
2019-06-19	0	2.300	2.270	2.300	2.260	2.320	632,000	1,451,010	2.2959	1.744	1.721	1.744	1.714	1.759	833,558	1.7407	1.32%
2019-06-18	0	2.270	2.260	2.280	2.260	2.310	129,755	296,356	2.2840	1.721	1.714	1.729	1.714	1.751	171,137	1.7317	0.00%
2019-06-17	0	2.270	2.260	2.310	2.260	2.320	156,000	357,440	2.2913	1.721	1.714	1.751	1.714	1.759	205,752	1.7372	-1.73%
2019-06-14	0	2.310	2.290	2.320	2.290	2.330	470,000	1,092,140	2.3237	1.751	1.736	1.759	1.736	1.767	619,893	1.7618	0.00%
2019-06-13	0	2.310	2.300	2.330	2.280	2.360	847,028	1,962,892	2.3174	1.751	1.744	1.767	1.729	1.789	1,117,163	1.7570	-0.43%
2019-06-12	0	2.320	2.310	2.320	2.300	2.390	248,000	578,320	2.3319	1.759	1.751	1.759	1.744	1.812	327,092	1.7681	-2.11%
2019-06-11	0	2.370	2.360	2.380	2.320	2.400	767,474	1,819,950	2.3714	1.797	1.789	1.805	1.759	1.820	1,012,237	1.7979	2.60%
2019-06-10	0	2.310	2.300	2.310	2.280	2.350	388,000	901,580	2.3237	1.751	1.744	1.751	1.729	1.782	511,741	1.7618	0.87%
2019-06-06	0	2.290	2.270	2.290	2.260	2.300	160,000	364,120	2.2758	1.736	1.721	1.736	1.714	1.744	211,027	1.7255	0.44%
2019-06-05	0	2.280	2.250	2.280	2.250	2.280	250,000	566,760	2.2670	1.729	1.706	1.729	1.706	1.729	329,730	1.7189	0.00%
2019-06-04	0	2.280	2.270	2.280	2.270	2.320	402,000	921,380	2.2920	1.729	1.721	1.729	1.721	1.759	530,206	1.7378	0.88%
2019-06-03	0	2.260	2.250	2.260	2.230	2.270	158,177	355,891	2.2500	1.714	1.706	1.714	1.691	1.721	208,623	1.7059	-2.59%
2019-05-31	0	2.320	2.260	2.360	2.230	2.360	884,000	2,009,580	2.2733	1.759	1.714	1.789	1.691	1.789	1,165,926	1.7236	1.75%
2019-05-30	0	2.280	2.250	2.280	2.250	2.280	242,000	548,080	2.2648	1.729	1.706	1.729	1.706	1.729	319,179	1.7172	0.88%
2019-05-29	0	2.260	2.250	2.260	2.240	2.280	474,000	1,074,260	2.2664	1.714	1.706	1.714	1.698	1.729	625,168	1.7184	-0.44%
2019-05-28	0	2.270	2.270	2.310	2.270	2.320	448,000	1,026,580	2.2915	1.721	1.721	1.751	1.721	1.759	590,876	1.7374	0.00%
2019-05-27	0	2.270	2.240	2.270	2.220	2.270	370,000	834,360	2.2550	1.721	1.698	1.721	1.683	1.721	488,001	1.7098	0.00%
2019-05-24	0	2.270	2.250	2.270	2.210	2.290	980,000	2,193,700	2.2385	1.721	1.706	1.721	1.676	1.736	1,292,542	1.6972	-0.87%
2019-05-23	0	2.290	2.290	2.310	2.290	2.430	450,000	1,054,140	2.3425	1.736	1.736	1.751	1.736	1.842	593,514	1.7761	-4.58%
2019-05-22	0	2.580	2.570	2.590	2.580	2.630	666,000	1,727,380	2.5937	1.820	1.813	1.827	1.820	1.855	944,281	1.8293	-0.39%
2019-05-21	0	2.590	2.570	2.590	2.560	2.600	622,000	1,601,660	2.5750	1.827	1.813	1.827	1.806	1.834	881,896	1.8162	1.97%
2019-05-20	0	2.540	2.540	2.550	2.520	2.700	2,447,605	6,270,452	2.5619	1.791	1.791	1.799	1.777	1.904	3,470,312	1.8069	-5.58%
2019-05-17	0	2.690	2.680	2.690	2.660	2.730	988,000	2,647,060	2.6792	1.897	1.890	1.897	1.876	1.925	1,400,826	1.8896	-0.37%
2019-05-16	0	2.700	2.690	2.700	2.660	2.730	822,000	2,211,340	2.6902	1.904	1.897	1.904	1.876	1.925	1,165,464	1.8974	0.75%
2019-05-15	0	2.680	2.660	2.680	2.640	2.690	390,000	1,037,340	2.6598	1.890	1.876	1.890	1.862	1.897	552,957	1.8760	1.52%
2019-05-14	0	2.640	2.630	2.650	2.610	2.710	2,253,241	5,979,103	2.6536	1.862	1.855	1.869	1.841	1.911	3,194,735	1.8715	-4.69%
2019-05-10	0	2.770	2.770	2.780	2.770	2.900	8,056,000	22,857,900	2.8374	1.954	1.954	1.961	1.954	2.045	11,422,117	2.0012	-4.15%
2019-05-09	0	2.890	2.860	2.890	2.850	2.960	10,094,447	29,537,209	2.9261	2.038	2.017	2.038	2.010	2.088	14,312,308	2.0638	-2.36%
2019-05-08	0	2.960	2.940	2.970	2.920	2.970	11,188,000	32,869,840	2.9380	2.088	2.074	2.095	2.059	2.095	15,862,791	2.0721	-1.33%
2019-05-07	0	3.000	2.990	3.000	2.960	3.030	5,163,153	15,464,029	2.9951	2.116	2.109	2.116	2.088	2.137	7,320,524	2.1124	0.00%
2019-05-06	0	3.000	3.000	3.010	2.970	3.080	3,297,494	9,899,712	3.0022	2.116	2.116	2.123	2.095	2.172	4,675,318	2.1174	-4.15%
2019-05-03	0	3.130	3.120	3.130	3.090	3.140	6,998,952	21,824,263	3.1182	2.208	2.201	2.208	2.179	2.215	9,923,392	2.1993	0.32%
2019-05-02	0	3.120	3.110	3.130	3.020	3.130	10,288,000	31,697,560	3.0810	2.201	2.193	2.208	2.130	2.208	14,586,735	2.1730	3.65%
2019-04-30	0	3.010	3.000	3.010	2.990	3.010	6,612,000	19,832,080	2.9994	2.123	2.116	2.123	2.109	2.123	9,374,756	2.1155	0.33%
2019-04-29	0	3.000	2.970	3.000	2.950	3.000	5,468,127	16,309,152	2.9826	2.116	2.095	2.116	2.081	2.116	7,752,928	2.1036	0.67%
2019-04-26	0	2.980	2.950	2.980	2.950	2.990	5,070,004	15,083,672	2.9751	2.102	2.081	2.102	2.081	2.109	7,188,453	2.0983	0.00%
2019-04-25	0	2.980	2.960	2.970	2.950	3.040	4,434,000	13,348,780	3.0106	2.102	2.088	2.095	2.081	2.144	6,286,701	2.1233	-1.32%
2019-04-24	0	3.020	3.020	3.030	3.010	3.040	3,918,000	11,857,380	3.0264	2.130	2.130	2.137	2.123	2.144	5,555,096	2.1345	-0.33%
2019-04-23	0	3.030	3.010	3.030	3.010	3.050	3,121,362	9,433,431	3.0222	2.137	2.123	2.137	2.123	2.151	4,425,591	2.1316	-0.33%
2019-04-18	0	3.040	3.030	3.040	3.030	3.060	4,772,000	14,499,100	3.0384	2.144	2.137	2.144	2.137	2.158	6,765,931	2.1430	-0.33%
2019-04-17	0	3.050	3.050	3.060	3.020	3.070	5,220,000	15,904,560	3.0469	2.151	2.151	2.158	2.130	2.165	7,401,123	2.1489	0.00%
2019-04-16	0	3.050	3.050	3.060	3.020	3.070	3,432,000	10,443,420	3.0430	2.151	2.151	2.158	2.130	2.165	4,866,026	2.1462	0.33%
2019-04-15	0	3.040	3.010	3.040	3.020	3.090	3,660,000	11,148,400	3.0460	2.144	2.123	2.144	2.130	2.179	5,189,293	2.1483	0.33%
2019-04-12	0	3.030	3.020	3.030	2.990	3.050	5,603,780	16,769,312	2.9925	2.137	2.130	2.137	2.109	2.151	7,945,262	2.1106	-0.33%
2019-04-11	0	3.040	3.040	3.060	3.040	3.130	4,994,319	15,465,526	3.0966	2.144	2.144	2.158	2.144	2.208	7,081,144	2.1840	-2.88%
2019-04-10	0	3.130	3.140	3.150	3.120	3.150	4,950,000	15,535,400	3.1385	2.208	2.215	2.222	2.201	2.222	7,018,307	2.2136	-0.32%
2019-04-09	0	3.140	3.130	3.150	3.090	3.160	6,437,080	20,144,006	3.1294	2.215	2.208	2.222	2.179	2.229	9,126,748	2.2071	-0.32%
2019-04-08	0	3.150	3.150	3.160	3.130	3.230	5,177,938	16,417,634	3.1707	2.222	2.222	2.229	2.208	2.278	7,341,486	2.2363	-0.94%
2019-04-04	0	3.180	3.170	3.180	3.120	3.180	7,565,845	23,802,659	3.1461	2.243	2.236	2.243	2.201	2.243	10,727,156	2.2189	2.91%
2019-04-03	0	3.090	3.090	3.110	3.060	3.110	5,241,882	16,140,439	3.0791	2.179	2.179	2.193	2.158	2.193	7,432,149	2.1717	0.00%
2019-04-02	0	3.090	3.080	3.090	3.020	3.110	3,864,295	11,833,756	3.0623	2.179	2.172	2.179	2.130	2.193	5,478,951	2.1599	4.75%
2019-04-01	0	2.950	2.940	2.950	2.930	3.030	2,576,000	7,617,680	2.9572	2.081	2.074	2.081	2.067	2.137	3,652,355	2.0857	-1.67%
2019-03-29	0	3.000	2.990	3.000	2.880	3.040	3,354,515	9,971,633	2.9726	2.116	2.109	2.116	2.031	2.144	4,756,165	2.0966	5.26%
2019-03-28	0	2.850	2.840	2.850	2.780	2.880	3,520,000	9,997,720	2.8403	2.010	2.003	2.010	1.961	2.031	4,990,796	2.0032	3.26%
2019-03-27	0	2.760	2.750	2.760	2.710	2.780	3,681,722	10,134,981	2.7528	1.947	1.940	1.947	1.911	1.961	5,220,092	1.9415	2.22%
2019-03-26	0	2.700	2.700	2.710	2.650	2.760	3,903,379	10,613,981	2.7192	1.904	1.904	1.911	1.869	1.947	5,534,366	1.9178	-2.53%
2019-03-25	0	2.770	2.730	2.780	2.690	2.770	836,000	2,289,360	2.7385	1.954	1.925	1.961	1.897	1.954	1,185,314	1.9314	0.36%
2019-03-22	0	2.760	2.750	2.760	2.750	2.770	318,000	877,620	2.7598	1.947	1.940	1.947	1.940	1.954	450,873	1.9465	0.36%
2019-03-21	0	2.750	2.730	2.750	2.720	2.800	153,401	419,528	2.7348	1.940	1.925	1.940	1.918	1.975	217,498	1.9289	-0.36%
2019-03-20	0	2.760	2.740	2.760	2.740	2.830	108,000	298,720	2.7659	1.947	1.933	1.947	1.933	1.996	153,127	1.9508	1.10%
2019-03-19	0	2.730	2.730	2.750	2.730	2.790	578,000	1,593,160	2.7563	1.925	1.925	1.940	1.925	1.968	819,511	1.9440	0.37%
2019-03-18	0	2.720	2.710	2.720	2.720	2.730	332,000	903,200	2.7205	1.918	1.911	1.918	1.918	1.925	470,723	1.9188	0.37%
2019-03-15	0	2.710	2.720	2.740	2.690	2.750	855,503	2,312,817	2.7035	1.911	1.918	1.933	1.897	1.940	1,212,966	1.9067	-0.73%
2019-03-14	0	2.730	2.710	2.730	2.700	2.770	384,000	1,044,900	2.7211	1.925	1.911	1.925	1.904	1.954	544,450	1.9192	-1.44%
2019-03-13	0	2.770	2.740	2.770	2.740	2.780	110,000	303,100	2.7555	1.954	1.933	1.954	1.933	1.961	155,962	1.9434	0.73%
2019-03-12	0	2.750	2.730	2.750	2.710	2.750	222,000	606,840	2.7335	1.940	1.925	1.940	1.911	1.940	314,760	1.9279	1.48%
2019-03-11	0	2.710	2.710	2.740	2.700	2.760	402,000	1,092,780	2.7184	1.911	1.911	1.933	1.904	1.947	569,972	1.9173	-1.45%
2019-03-08	0	2.750	2.740	2.760	2.740	2.790	410,000	1,129,520	2.7549	1.940	1.933	1.947	1.933	1.968	581,314	1.9430	-1.43%
2019-03-07	0	2.790	2.740	2.790	2.740	2.800	191,138	529,295	2.7692	1.968	1.933	1.968	1.933	1.975	271,003	1.9531	0.36%
2019-03-06	0	2.780	2.780	2.790	2.730	2.790	588,000	1,624,520	2.7628	1.961	1.961	1.968	1.925	1.968	833,690	1.9486	1.09%
2019-03-05	0	2.750	2.750	2.760	2.710	2.790	1,012,000	2,775,900	2.7430	1.940	1.940	1.947	1.911	1.968	1,434,854	1.9346	-2.83%
2019-03-04	0	2.830	2.810	2.840	2.800	2.860	896,000	2,524,660	2.8177	1.996	1.982	2.003	1.975	2.017	1,270,384	1.9873	0.35%
2019-03-01	0	2.820	2.800	2.820	2.780	2.830	668,000	1,872,820	2.8036	1.989	1.975	1.989	1.961	1.996	947,117	1.9774	1.44%
2019-02-28	0	2.780	2.790	2.810	2.770	2.940	1,796,000	5,097,520	2.8383	1.961	1.968	1.982	1.954	2.074	2,546,440	2.0018	-3.14%
2019-02-27	0	2.870	2.870	2.890	2.870	2.940	1,290,000	3,756,500	2.9120	2.024	2.024	2.038	2.024	2.074	1,829,013	2.0538	-1.03%
2019-02-26	0	2.900	2.890	2.900	2.870	2.900	644,000	1,860,040	2.8883	2.045	2.038	2.045	2.024	2.045	913,089	2.0371	0.69%
2019-02-25	0	2.880	2.860	2.880	2.840	2.940	1,122,000	3,236,100	2.8842	2.031	2.017	2.031	2.003	2.074	1,590,816	2.0342	0.00%
2019-02-22	0	2.880	2.880	2.890	2.850	2.890	1,028,000	2,952,560	2.8721	2.031	2.031	2.038	2.010	2.038	1,457,539	2.0257	0.35%
2019-02-21	0	2.870	2.850	2.870	2.830	2.890	834,000	2,390,080	2.8658	2.024	2.010	2.024	1.996	2.038	1,182,478	2.0212	0.70%
2019-02-20	0	2.850	2.840	2.850	2.780	2.920	2,102,000	5,990,480	2.8499	2.010	2.003	2.010	1.961	2.059	2,980,299	2.0100	2.52%
2019-02-19	0	2.780	2.780	2.790	2.700	2.790	2,150,000	5,898,420	2.7435	1.961	1.961	1.968	1.904	1.968	3,048,355	1.9350	2.58%
2019-02-18	0	2.710	2.710	2.720	2.590	2.720	1,832,000	4,894,240	2.6715	1.911	1.911	1.918	1.827	1.918	2,597,482	1.8842	5.04%
2019-02-15	0	2.580	2.550	2.590	2.540	2.660	1,090,000	2,813,440	2.5811	1.820	1.799	1.827	1.791	1.876	1,545,445	1.8205	-1.90%
2019-02-14	0	2.630	2.630	2.650	2.570	2.660	852,000	2,233,540	2.6215	1.855	1.855	1.869	1.813	1.876	1,207,999	1.8490	1.15%
2019-02-13	0	2.600	2.600	2.610	2.400	2.620	2,204,000	5,506,780	2.4985	1.834	1.834	1.841	1.693	1.848	3,124,919	1.7622	6.12%
2019-02-12	0	2.450	2.440	2.450	2.400	2.460	224,000	548,800	2.4500	1.728	1.721	1.728	1.693	1.735	317,596	1.7280	1.66%
2019-02-11	0	2.410	2.410	2.440	2.400	2.480	594,000	1,442,360	2.4282	1.700	1.700	1.721	1.693	1.749	842,197	1.7126	-0.41%
2019-02-08	0	2.420	2.420	2.440	2.400	2.460	378,000	916,660	2.4250	1.707	1.707	1.721	1.693	1.735	535,943	1.7104	0.83%
2019-02-04	0	2.400	2.400	2.410	2.400	2.420	196,000	471,680	2.4065	1.693	1.693	1.700	1.693	1.707	277,897	1.6973	1.27%
2019-02-01	0	2.370	2.370	2.380	2.360	2.430	530,000	1,263,180	2.3834	1.672	1.672	1.679	1.665	1.714	751,455	1.6810	-0.84%
2019-01-31	0	2.390	2.390	2.400	2.390	2.420	522,000	1,252,820	2.4000	1.686	1.686	1.693	1.686	1.707	740,112	1.6927	0.42%
2019-01-30	0	2.380	2.380	2.390	2.360	2.400	102,000	243,940	2.3916	1.679	1.679	1.686	1.665	1.693	144,620	1.6868	1.28%
2019-01-29	0	2.350	2.350	2.390	2.350	2.420	854,000	2,030,860	2.3781	1.657	1.657	1.686	1.657	1.707	1,210,835	1.6772	-1.26%
2019-01-28	0	2.380	2.380	2.400	2.380	2.420	464,000	1,113,360	2.3995	1.679	1.679	1.693	1.679	1.707	657,878	1.6924	-0.83%
2019-01-25	0	2.400	2.380	2.400	2.360	2.400	1,238,000	2,945,800	2.3795	1.693	1.679	1.693	1.665	1.693	1,755,286	1.6782	3.45%
2019-01-24	0	2.320	2.320	2.340	2.320	2.350	118,000	275,940	2.3385	1.636	1.636	1.650	1.636	1.657	167,305	1.6493	-0.43%
2019-01-23	0	2.330	2.330	2.350	2.290	2.350	710,000	1,637,240	2.3060	1.643	1.643	1.657	1.615	1.657	1,006,666	1.6264	1.30%
2019-01-22	0	2.300	2.300	2.310	2.300	2.370	76,000	176,500	2.3224	1.622	1.622	1.629	1.622	1.672	107,756	1.6380	-2.13%
2019-01-21	0	2.350	2.350	2.370	2.350	2.410	353,197	841,152	2.3815	1.657	1.657	1.672	1.657	1.700	500,777	1.6797	0.00%
2019-01-18	0	2.350	2.330	2.360	2.320	2.390	607,139	1,426,878	2.3502	1.657	1.643	1.665	1.636	1.686	860,826	1.6576	1.73%
2019-01-17	0	2.310	2.310	2.330	2.310	2.360	238,000	557,560	2.3427	1.629	1.629	1.643	1.629	1.665	337,446	1.6523	0.00%
2019-01-16	0	2.310	2.310	2.320	2.300	2.350	225,977	524,367	2.3204	1.629	1.629	1.636	1.622	1.657	320,399	1.6366	-0.43%
2019-01-15	0	2.320	2.320	2.330	2.300	2.350	930,000	2,160,480	2.3231	1.636	1.636	1.643	1.622	1.657	1,318,591	1.6385	2.20%
2019-01-14	0	2.270	2.270	2.310	2.270	2.320	264,104	608,131	2.3026	1.601	1.601	1.629	1.601	1.636	374,457	1.6240	0.44%
2019-01-11	0	2.260	2.260	2.280	2.260	2.320	390,000	890,060	2.2822	1.594	1.594	1.608	1.594	1.636	552,957	1.6096	-0.88%
2019-01-10	0	2.280	2.280	2.290	2.280	2.310	214,000	491,600	2.2972	1.608	1.608	1.615	1.608	1.629	303,418	1.6202	0.00%
2019-01-09	0	2.280	2.280	2.290	2.220	2.290	1,638,000	3,697,520	2.2573	1.608	1.608	1.615	1.566	1.615	2,322,421	1.5921	3.17%
2019-01-08	0	2.210	2.200	2.230	2.210	2.260	294,000	653,980	2.2244	1.559	1.552	1.573	1.559	1.594	416,845	1.5689	0.45%
2019-01-07	0	2.200	2.200	2.220	2.200	2.230	442,000	980,500	2.2183	1.552	1.552	1.566	1.552	1.573	626,685	1.5646	-0.45%
2019-01-04	0	2.210	2.210	2.230	2.200	2.280	170,000	377,400	2.2200	1.559	1.559	1.573	1.552	1.608	241,033	1.5658	0.45%
2019-01-03	0	2.200	2.200	2.210	2.200	2.270	63,248	140,223	2.2170	1.552	1.552	1.559	1.552	1.601	89,676	1.5637	0.00%
2019-01-02	0	2.200	2.200	2.220	2.200	2.260	330,000	731,400	2.2164	1.552	1.552	1.566	1.552	1.594	467,887	1.5632	-0.45%
2018-12-31	0	2.210	2.210	2.270	2.210	2.300	98,000	219,940	2.2443	1.559	1.559	1.601	1.559	1.622	138,948	1.5829	0.91%
2018-12-28	0	2.190	2.190	2.210	2.190	2.290	272,003	603,746	2.2196	1.545	1.545	1.559	1.545	1.615	385,657	1.5655	-1.35%
2018-12-27	0	2.220	2.220	2.230	2.210	2.250	210,329	469,620	2.2328	1.566	1.566	1.573	1.559	1.587	298,213	1.5748	0.91%
2018-12-24	0	2.200	2.200	2.230	2.200	2.220	346,000	763,860	2.2077	1.552	1.552	1.573	1.552	1.566	490,573	1.5571	-0.45%
2018-12-21	0	2.210	2.210	2.250	2.210	2.250	312,000	695,880	2.2304	1.559	1.559	1.587	1.559	1.587	442,366	1.5731	-0.45%
2018-12-20	0	2.220	2.220	2.240	2.220	2.290	830,000	1,865,180	2.2472	1.566	1.566	1.580	1.566	1.615	1,176,807	1.5849	-2.20%
2018-12-19	0	2.270	2.270	2.280	2.270	2.320	232,000	533,180	2.2982	1.601	1.601	1.608	1.601	1.636	328,939	1.6209	0.44%
2018-12-18	0	2.260	2.260	2.290	2.250	2.330	1,000,808	2,275,462	2.2736	1.594	1.594	1.615	1.587	1.643	1,418,985	1.6036	-2.16%
2018-12-17	0	2.310	2.310	2.320	2.300	2.370	428,000	1,007,460	2.3539	1.629	1.629	1.636	1.622	1.672	606,835	1.6602	0.00%
2018-12-14	0	2.310	2.310	2.360	2.280	2.350	346,000	805,880	2.3291	1.629	1.629	1.665	1.608	1.657	490,573	1.6427	-0.86%
2018-12-13	0	2.330	2.330	2.340	2.330	2.410	676,000	1,591,480	2.3543	1.643	1.643	1.650	1.643	1.700	958,460	1.6605	-0.43%
2018-12-12	0	2.340	2.340	2.400	2.340	2.390	284,000	675,520	2.3786	1.650	1.650	1.693	1.650	1.686	402,666	1.6776	0.43%
2018-12-11	0	2.330	2.330	2.350	2.330	2.390	576,000	1,356,300	2.3547	1.643	1.643	1.657	1.643	1.686	816,676	1.6608	0.00%
2018-12-10	0	2.330	2.330	2.350	2.280	2.400	314,000	733,220	2.3351	1.643	1.643	1.657	1.608	1.693	445,202	1.6469	-2.92%
2018-12-07	0	2.400	2.400	2.410	2.390	2.490	432,000	1,040,880	2.4094	1.693	1.693	1.700	1.686	1.756	612,507	1.6994	-1.23%
2018-12-06	0	2.430	2.420	2.460	2.400	2.580	480,000	1,180,440	2.4593	1.714	1.707	1.735	1.693	1.820	680,563	1.7345	-5.08%
2018-12-05	0	2.560	2.560	2.590	2.490	2.620	90,000	232,180	2.5798	1.806	1.806	1.827	1.756	1.848	127,606	1.8195	-2.29%
2018-12-04	0	2.620	2.610	2.650	2.620	2.700	746,270	1,987,257	2.6629	1.848	1.841	1.869	1.848	1.904	1,058,091	1.8782	2.34%
2018-12-03	0	2.560	2.560	2.600	2.510	2.600	226,000	584,100	2.5845	1.806	1.806	1.834	1.770	1.834	320,432	1.8229	1.59%
2018-11-30	0	2.520	2.520	2.550	2.480	2.570	104,000	262,980	2.5287	1.777	1.777	1.799	1.749	1.813	147,455	1.7835	0.40%
2018-11-29	0	2.510	2.510	2.550	2.510	2.550	172,000	436,340	2.5369	1.770	1.770	1.799	1.770	1.799	243,868	1.7892	-1.95%
2018-11-28	0	2.560	2.560	2.570	2.520	2.570	210,000	536,820	2.5563	1.806	1.806	1.813	1.777	1.813	297,746	1.8029	2.81%
2018-11-27	0	2.490	2.470	2.500	2.410	2.520	576,000	1,438,480	2.4974	1.756	1.742	1.763	1.700	1.777	816,676	1.7614	2.89%
2018-11-26	0	2.420	2.420	2.460	2.410	2.460	190,248	465,135	2.4449	1.707	1.707	1.735	1.700	1.735	269,741	1.7244	1.26%
2018-11-23	0	2.390	2.380	2.420	2.390	2.430	64,000	155,260	2.4259	1.686	1.679	1.707	1.686	1.714	90,742	1.7110	0.00%
2018-11-22	0	2.390	2.390	2.410	2.380	2.410	74,000	176,720	2.3881	1.686	1.686	1.700	1.679	1.700	104,920	1.6843	0.00%
2018-11-21	0	2.390	2.390	2.420	2.390	2.400	50,000	119,860	2.3972	1.686	1.686	1.707	1.686	1.693	70,892	1.6907	1.27%
2018-11-20	0	2.360	2.360	2.390	2.360	2.390	16,000	38,020	2.3763	1.665	1.665	1.686	1.665	1.686	22,685	1.6760	-1.26%
2018-11-19	0	2.390	2.390	2.440	2.360	2.420	92,000	220,460	2.3963	1.686	1.686	1.721	1.665	1.707	130,441	1.6901	0.84%
2018-11-16	0	2.370	2.370	2.420	2.330	2.440	284,000	670,120	2.3596	1.672	1.672	1.707	1.643	1.721	402,666	1.6642	-1.25%
2018-11-15	0	2.400	2.400	2.440	2.320	2.420	64,000	152,100	2.3766	1.693	1.693	1.721	1.636	1.707	90,742	1.6762	3.00%
2018-11-14	0	2.330	2.330	2.410	-	-	0	0	-	1.643	1.643	1.700	-	-	0	-	0.00%
2018-11-13	0	2.330	2.330	2.360	2.330	2.360	80,000	187,960	2.3495	1.643	1.643	1.665	1.643	1.665	113,427	1.6571	-1.27%
2018-11-12	0	2.360	2.340	2.410	2.330	2.410	79,229	189,043	2.3860	1.665	1.650	1.700	1.643	1.700	112,334	1.6829	0.00%
2018-11-09	0	2.360	2.360	2.440	2.350	2.390	34,000	80,880	2.3788	1.665	1.665	1.721	1.657	1.686	48,207	1.6778	0.85%
2018-11-08	0	2.340	2.330	2.390	2.330	2.390	70,000	165,040	2.3577	1.650	1.643	1.686	1.643	1.686	99,249	1.6629	1.30%
2018-11-07	0	2.310	2.300	2.360	2.300	2.390	114,000	269,540	2.3644	1.629	1.622	1.665	1.622	1.686	161,634	1.6676	0.43%
2018-11-06	0	2.300	2.300	2.330	2.270	2.330	44,000	100,440	2.2827	1.622	1.622	1.643	1.601	1.643	62,385	1.6100	1.32%
2018-11-05	0	2.270	2.260	2.330	2.270	2.340	116,000	270,320	2.3303	1.601	1.594	1.643	1.601	1.650	164,469	1.6436	-0.44%
2018-11-02	0	2.280	2.270	2.310	2.240	2.310	276,000	628,500	2.2772	1.608	1.601	1.629	1.580	1.629	391,324	1.6061	3.17%
2018-11-01	0	2.210	2.210	2.250	2.170	2.250	194,000	431,880	2.2262	1.559	1.559	1.587	1.530	1.587	275,061	1.5701	0.91%
2018-10-31	0	2.190	2.180	2.230	2.170	2.250	196,000	435,180	2.2203	1.545	1.538	1.573	1.530	1.587	277,897	1.5660	1.39%
2018-10-30	0	2.160	2.160	2.220	2.160	2.210	94,000	206,240	2.1940	1.523	1.523	1.566	1.523	1.559	133,277	1.5475	-2.26%
2018-10-29	0	2.210	2.210	2.220	2.200	2.270	88,000	197,100	2.2398	1.559	1.559	1.566	1.552	1.601	124,770	1.5797	0.91%
2018-10-26	0	2.190	2.180	2.290	2.190	2.200	30,000	65,900	2.1967	1.545	1.538	1.615	1.545	1.552	42,535	1.5493	-0.90%
2018-10-25	0	2.210	2.210	2.240	2.160	2.240	80,000	177,120	2.2140	1.559	1.559	1.580	1.523	1.580	113,427	1.5615	-0.90%
2018-10-24	0	2.230	2.220	2.250	2.210	2.300	26,000	58,760	2.2600	1.573	1.566	1.587	1.559	1.622	36,864	1.5940	-0.89%
2018-10-23	0	2.250	2.200	2.250	2.250	2.260	40,000	90,140	2.2535	1.587	1.552	1.587	1.587	1.594	56,714	1.5894	-0.88%
2018-10-22	0	2.270	2.260	2.290	2.220	2.290	146,000	331,860	2.2730	1.601	1.594	1.615	1.566	1.615	207,005	1.6032	3.18%
2018-10-19	0	2.200	2.200	2.220	2.170	2.210	196,000	431,700	2.2026	1.552	1.552	1.566	1.530	1.559	277,897	1.5535	2.33%
2018-10-18	0	2.150	2.140	2.160	2.140	2.210	212,000	460,720	2.1732	1.516	1.509	1.523	1.509	1.559	300,582	1.5328	-2.27%
2018-10-16	0	2.200	2.190	2.210	2.170	2.200	36,000	78,940	2.1928	1.552	1.545	1.559	1.530	1.552	51,042	1.5466	-0.45%
2018-10-15	0	2.210	2.190	2.220	2.150	2.230	94,000	206,800	2.2000	1.559	1.545	1.566	1.516	1.573	133,277	1.5517	-2.21%
2018-10-12	0	2.260	2.260	2.270	2.130	2.310	298,242	661,893	2.2193	1.594	1.594	1.601	1.502	1.629	422,859	1.5653	5.12%
2018-10-11	0	2.150	2.150	2.180	2.130	2.220	760,000	1,652,540	2.1744	1.516	1.516	1.538	1.502	1.566	1,077,558	1.5336	-5.70%
2018-10-10	0	2.280	2.280	2.300	2.270	2.320	181,760	415,562	2.2863	1.608	1.608	1.622	1.601	1.636	257,707	1.6125	-2.56%
2018-10-09	0	2.340	2.340	2.370	2.300	2.420	804,000	1,880,240	2.3386	1.650	1.650	1.672	1.622	1.707	1,139,943	1.6494	-2.90%
2018-10-08	0	2.410	2.410	2.430	2.410	2.440	132,000	319,800	2.4227	1.700	1.700	1.714	1.700	1.721	187,155	1.7087	-1.63%
2018-10-05	0	2.450	2.430	2.450	2.420	2.470	178,000	433,900	2.4376	1.728	1.714	1.728	1.707	1.742	252,375	1.7193	-1.61%
2018-10-04	0	2.490	2.490	2.500	2.470	2.540	224,000	561,280	2.5057	1.756	1.756	1.763	1.742	1.791	317,596	1.7673	0.40%
2018-10-03	0	2.480	2.480	2.490	2.400	2.530	192,000	477,460	2.4868	1.749	1.749	1.756	1.693	1.784	272,225	1.7539	1.64%
2018-10-02	0	2.440	2.430	2.450	2.410	2.470	288,000	706,500	2.4531	1.721	1.714	1.728	1.700	1.742	408,338	1.7302	0.83%
2018-09-28	0	2.420	2.410	2.430	2.410	2.450	58,000	140,660	2.4252	1.707	1.700	1.714	1.700	1.728	82,235	1.7105	-1.63%
2018-09-27	0	2.460	2.460	2.480	2.440	2.510	360,000	891,400	2.4761	1.735	1.735	1.749	1.721	1.770	510,422	1.7464	0.82%
2018-09-26	0	2.440	2.420	2.440	2.400	2.440	240,788	578,859	2.4040	1.721	1.707	1.721	1.693	1.721	341,399	1.6956	2.52%
2018-09-24	0	2.380	2.380	2.400	2.370	2.410	530,371	1,272,031	2.3984	1.679	1.679	1.693	1.672	1.700	751,981	1.6916	-0.42%
2018-09-21	0	2.390	2.360	2.390	2.350	2.400	316,000	752,880	2.3825	1.686	1.665	1.686	1.657	1.693	448,037	1.6804	1.27%
2018-09-20	0	2.360	2.350	2.390	2.350	2.400	276,000	656,560	2.3788	1.665	1.657	1.686	1.657	1.693	391,324	1.6778	-1.26%
2018-09-19	0	2.390	2.390	2.400	2.390	2.450	550,006	1,324,835	2.4088	1.686	1.686	1.693	1.686	1.728	779,820	1.6989	-2.45%
2018-09-18	0	2.450	2.410	2.460	2.410	2.540	102,000	254,200	2.4922	1.728	1.700	1.735	1.700	1.791	144,620	1.7577	2.51%
2018-09-17	0	2.390	2.350	2.390	2.390	2.400	32,000	76,520	2.3913	1.686	1.657	1.686	1.686	1.693	45,371	1.6865	0.00%
2018-09-14	0	2.390	2.370	2.390	2.360	2.400	59,503	141,891	2.3846	1.686	1.672	1.686	1.665	1.693	84,366	1.6819	1.70%
2018-09-13	0	2.350	2.350	2.400	2.340	2.380	390,000	916,040	2.3488	1.657	1.657	1.693	1.650	1.679	552,957	1.6566	-2.08%
2018-09-12	0	2.400	2.390	2.400	2.400	2.410	42,000	100,920	2.4029	1.693	1.686	1.693	1.693	1.700	59,549	1.6947	-1.64%
2018-09-11	0	2.440	2.410	2.450	2.380	2.440	40,000	96,740	2.4185	1.721	1.700	1.728	1.679	1.721	56,714	1.7058	0.00%
2018-09-10	0	2.440	2.400	2.450	2.350	2.450	208,000	499,180	2.3999	1.721	1.693	1.728	1.657	1.728	294,911	1.6926	-1.21%
2018-09-07	0	2.470	2.430	2.480	2.410	2.470	44,000	107,000	2.4318	1.742	1.714	1.749	1.700	1.742	62,385	1.7152	1.65%
2018-09-06	0	2.430	2.430	2.440	2.420	2.440	38,000	92,360	2.4305	1.714	1.714	1.721	1.707	1.721	53,878	1.7142	-0.41%
2018-09-05	0	2.440	2.440	2.470	2.440	2.470	418,700	1,031,187	2.4628	1.721	1.721	1.742	1.721	1.742	593,650	1.7370	-0.81%
2018-09-04	0	2.460	2.460	2.470	2.460	2.470	112,000	276,520	2.4689	1.735	1.735	1.742	1.735	1.742	158,798	1.7413	0.00%
2018-09-03	0	2.460	2.460	2.470	2.460	2.480	158,000	390,400	2.4709	1.735	1.735	1.742	1.735	1.749	224,019	1.7427	-1.60%
2018-08-31	0	2.500	2.490	2.500	2.470	2.500	42,313	105,169	2.4855	1.763	1.756	1.763	1.742	1.763	59,993	1.7530	0.00%
2018-08-30	0	2.500	2.490	2.500	2.490	2.500	208,000	518,280	2.4917	1.763	1.756	1.763	1.756	1.763	294,911	1.7574	1.21%
2018-08-29	0	2.470	2.470	2.500	2.460	2.530	686,000	1,712,400	2.4962	1.742	1.742	1.763	1.735	1.784	972,638	1.7606	0.00%
2018-08-28	0	2.470	2.470	2.480	2.460	2.490	232,000	571,820	2.4647	1.742	1.742	1.749	1.735	1.756	328,939	1.7384	0.41%
2018-08-27	0	2.460	2.450	2.460	2.460	2.520	336,000	837,280	2.4919	1.735	1.728	1.735	1.735	1.777	476,394	1.7575	-1.99%
2018-08-24	0	2.510	2.510	2.540	2.500	2.510	128,000	321,260	2.5098	1.770	1.770	1.791	1.763	1.770	181,483	1.7702	0.00%
2018-08-23	0	2.510	2.510	2.530	2.460	2.540	218,000	547,520	2.5116	1.770	1.770	1.784	1.735	1.791	309,089	1.7714	-1.18%
2018-08-22	0	2.540	2.540	2.550	2.530	2.580	338,000	864,360	2.5573	1.791	1.791	1.799	1.784	1.820	479,230	1.8036	-0.78%
2018-08-21	0	2.560	2.550	2.570	2.550	2.580	277,819	710,533	2.5575	1.806	1.799	1.813	1.799	1.820	393,903	1.8038	-0.78%
2018-08-20	0	2.580	2.580	2.620	2.550	2.600	220,481	568,401	2.5780	1.820	1.820	1.848	1.799	1.834	312,607	1.8183	-1.15%
2018-08-17	0	2.610	2.600	2.610	2.600	2.630	64,000	167,160	2.6119	1.841	1.834	1.841	1.834	1.855	90,742	1.8422	-0.76%
2018-08-16	0	2.630	2.610	2.650	2.630	2.640	6,000	15,800	2.6333	1.855	1.841	1.869	1.855	1.862	8,507	1.8573	-0.75%
2018-08-15	0	2.650	2.630	2.650	2.610	2.680	174,000	458,460	2.6348	1.869	1.855	1.869	1.841	1.890	246,704	1.8583	-1.12%
2018-08-14	0	2.680	2.680	2.710	2.650	2.730	460,000	1,232,020	2.6783	1.890	1.890	1.911	1.869	1.925	652,206	1.8890	-2.19%
2018-08-13	0	2.740	2.740	2.750	2.720	2.760	24,000	65,780	2.7408	1.933	1.933	1.940	1.918	1.947	34,028	1.9331	0.00%
2018-08-10	0	2.740	2.730	2.750	2.700	2.750	186,802	510,441	2.7325	1.933	1.925	1.940	1.904	1.940	264,855	1.9272	1.11%
2018-08-09	0	2.710	2.680	2.710	2.690	2.720	214,000	579,640	2.7086	1.911	1.890	1.911	1.897	1.918	303,418	1.9104	0.74%
2018-08-08	0	2.690	2.690	2.710	2.650	2.730	688,000	1,843,400	2.6794	1.897	1.897	1.911	1.869	1.925	975,474	1.8897	-1.47%
2018-08-07	0	2.730	2.730	2.750	2.720	2.740	112,000	305,620	2.7288	1.925	1.925	1.940	1.918	1.933	158,798	1.9246	0.37%
2018-08-06	0	2.720	2.720	2.730	2.720	2.750	34,000	93,440	2.7482	1.918	1.918	1.925	1.918	1.940	48,207	1.9383	0.00%
2018-08-03	0	2.720	2.710	2.720	2.720	2.750	134,000	366,360	2.7340	1.918	1.911	1.918	1.918	1.940	189,991	1.9283	-0.73%
2018-08-02	0	2.740	2.740	2.790	2.740	2.790	194,000	535,980	2.7628	1.933	1.933	1.968	1.933	1.968	275,061	1.9486	-1.44%
2018-08-01	0	2.780	2.770	2.780	2.770	2.820	292,000	816,380	2.7958	1.961	1.954	1.961	1.954	1.989	414,009	1.9719	-1.42%
2018-07-31	0	2.820	2.800	2.840	2.770	2.820	152,000	424,100	2.7901	1.989	1.975	2.003	1.954	1.989	215,512	1.9679	0.71%
2018-07-30	0	2.800	2.800	2.820	2.780	2.810	486,000	1,359,460	2.7972	1.975	1.975	1.989	1.961	1.982	689,070	1.9729	0.36%
2018-07-27	0	2.790	2.790	2.820	2.770	2.820	268,000	750,620	2.8008	1.968	1.968	1.989	1.954	1.989	379,981	1.9754	-1.41%
2018-07-26	0	2.830	2.810	2.830	2.800	2.840	490,000	1,378,900	2.8141	1.996	1.982	1.996	1.975	2.003	694,741	1.9848	0.35%
2018-07-25	0	2.820	2.820	2.830	2.810	2.840	280,000	788,660	2.8166	1.989	1.989	1.996	1.982	2.003	396,995	1.9866	0.36%
2018-07-24	0	2.810	2.800	2.830	2.810	2.860	334,000	942,660	2.8223	1.982	1.975	1.996	1.982	2.017	473,558	1.9906	0.36%
2018-07-23	0	2.800	2.790	2.810	2.790	2.830	298,000	837,660	2.8109	1.975	1.968	1.982	1.968	1.996	422,516	1.9826	-0.36%
2018-07-20	0	2.810	2.800	2.810	2.800	2.820	66,000	185,140	2.8052	1.982	1.975	1.982	1.975	1.989	93,577	1.9785	0.00%
2018-07-19	0	2.810	2.790	2.810	2.760	2.830	240,000	668,840	2.7868	1.982	1.968	1.982	1.947	1.996	340,282	1.9655	0.72%
2018-07-18	0	2.790	2.790	2.820	2.790	2.840	284,000	796,140	2.8033	1.968	1.968	1.989	1.968	2.003	402,666	1.9772	-0.71%
2018-07-17	0	2.810	2.800	2.860	2.800	2.840	84,000	236,360	2.8138	1.982	1.975	2.017	1.975	2.003	119,099	1.9846	-0.71%
2018-07-16	0	2.830	2.830	2.840	2.830	2.850	26,000	73,860	2.8408	1.996	1.996	2.003	1.996	2.010	36,864	2.0036	0.00%
2018-07-13	0	2.830	2.830	2.860	2.830	2.860	189,091	538,143	2.8459	1.996	1.996	2.017	1.996	2.017	268,101	2.0072	-0.70%
2018-07-12	0	2.850	2.840	2.850	2.840	2.880	212,000	606,520	2.8609	2.010	2.003	2.010	2.003	2.031	300,582	2.0178	0.00%
2018-07-11	0	2.850	2.840	2.850	2.830	2.870	80,000	228,340	2.8543	2.010	2.003	2.010	1.996	2.024	113,427	2.0131	0.00%
2018-07-10	0	2.850	2.840	2.870	2.850	2.900	282,000	807,560	2.8637	2.010	2.003	2.024	2.010	2.045	399,831	2.0198	-1.04%
2018-07-09	0	2.880	2.850	2.890	2.830	2.890	128,000	366,060	2.8598	2.031	2.010	2.038	1.996	2.038	181,483	2.0170	0.00%
2018-07-06	0	2.880	2.870	2.880	2.850	2.900	110,751	318,681	2.8775	2.031	2.024	2.031	2.010	2.045	157,027	2.0295	-1.03%
2018-07-05	0	2.910	2.880	2.940	2.850	2.910	250,003	718,668	2.8746	2.052	2.031	2.074	2.010	2.052	354,464	2.0275	1.39%
2018-07-04	0	2.870	2.860	2.900	2.850	2.900	148,810	426,707	2.8675	2.024	2.017	2.045	2.010	2.045	210,989	2.0224	0.70%
2018-07-03	0	2.850	2.850	2.870	2.820	2.920	462,000	1,324,580	2.8671	2.010	2.010	2.024	1.989	2.059	655,042	2.0221	-2.06%
2018-06-29	0	2.910	2.910	2.950	2.880	2.960	286,000	831,800	2.9084	2.052	2.052	2.081	2.031	2.088	405,502	2.0513	0.69%
2018-06-28	0	2.890	2.890	2.920	2.850	2.950	451,540	1,304,562	2.8891	2.038	2.038	2.059	2.010	2.081	640,211	2.0377	-2.03%
2018-06-27	0	2.950	2.950	2.960	2.950	3.030	380,002	1,129,725	2.9729	2.081	2.081	2.088	2.081	2.137	538,782	2.0968	-2.64%
2018-06-26	0	3.030	3.020	3.050	2.920	3.120	659,758	2,000,882	3.0328	2.137	2.130	2.151	2.059	2.201	935,431	2.1390	-3.19%
2018-06-25	0	3.130	3.130	3.150	3.130	3.210	268,000	844,820	3.1523	2.208	2.208	2.222	2.208	2.264	379,981	2.2233	-1.57%
2018-06-22	0	3.180	3.180	3.200	3.160	3.230	270,000	857,940	3.1776	2.243	2.243	2.257	2.229	2.278	382,817	2.2411	-1.55%
2018-06-21	0	3.230	3.220	3.230	3.210	3.300	288,270	934,238	3.2408	2.278	2.271	2.278	2.264	2.327	408,721	2.2858	0.94%
2018-06-20	0	3.200	3.190	3.210	3.160	3.200	338,000	1,075,900	3.1831	2.257	2.250	2.264	2.229	2.257	479,230	2.2451	0.00%
2018-06-19	0	3.200	3.180	3.200	3.160	3.240	580,826	1,850,645	3.1862	2.257	2.243	2.257	2.229	2.285	823,518	2.2472	-0.62%
2018-06-15	0	3.220	3.210	3.230	3.210	3.260	423,530	1,361,850	3.2155	2.271	2.264	2.278	2.264	2.299	600,498	2.2679	-1.23%
2018-06-14	0	3.260	3.220	3.260	3.230	3.290	464,000	1,509,740	3.2538	2.299	2.271	2.299	2.278	2.320	657,878	2.2949	-0.61%
2018-06-13	0	3.280	3.260	3.280	3.260	3.280	296,000	965,540	3.2620	2.313	2.299	2.313	2.299	2.313	419,681	2.3007	0.00%
2018-06-12	0	3.280	3.260	3.280	3.250	3.300	306,000	999,220	3.2654	2.313	2.299	2.313	2.292	2.327	433,859	2.3031	-0.61%
2018-06-11	0	3.300	3.260	3.300	3.260	3.300	198,886	655,164	3.2942	2.327	2.299	2.327	2.299	2.327	281,988	2.3234	1.23%
2018-06-08	0	3.260	3.260	3.290	3.260	3.300	92,071	301,492	3.2746	2.299	2.299	2.320	2.299	2.327	130,542	2.3095	-0.61%
2018-06-07	0	3.280	3.260	3.280	3.250	3.290	64,005	208,756	3.2616	2.313	2.299	2.313	2.292	2.320	90,749	2.3004	0.61%
2018-06-06	0	3.260	3.250	3.290	3.240	3.310	286,000	934,020	3.2658	2.299	2.292	2.320	2.285	2.335	405,502	2.3034	-0.91%
2018-06-05	0	3.290	3.280	3.290	3.240	3.350	262,000	858,040	3.2750	2.320	2.313	2.320	2.285	2.363	371,474	2.3098	-1.50%
2018-06-04	0	3.340	3.320	3.340	3.300	3.350	198,000	659,780	3.3322	2.356	2.342	2.356	2.327	2.363	280,732	2.3502	1.52%
2018-06-01	0	3.290	3.260	3.290	3.260	3.290	14,000	46,000	3.2857	2.320	2.299	2.320	2.299	2.320	19,850	2.3174	0.00%
2018-05-31	0	3.290	3.280	3.300	3.260	3.300	178,000	585,820	3.2911	2.320	2.313	2.327	2.299	2.327	252,375	2.3212	0.92%
2018-05-30	0	3.260	3.240	3.260	3.210	3.270	196,000	633,240	3.2308	2.299	2.285	2.299	2.264	2.306	277,897	2.2787	-0.31%
2018-05-29	0	3.270	3.260	3.270	3.250	3.300	392,000	1,282,560	3.2718	2.306	2.299	2.306	2.292	2.327	555,793	2.3076	-1.51%
2018-05-28	0	3.320	3.300	3.320	3.290	3.330	496,000	1,638,700	3.3038	2.342	2.327	2.342	2.320	2.349	703,249	2.3302	-0.60%
2018-05-25	0	3.340	3.310	3.340	3.300	3.370	378,000	1,256,860	3.3250	2.356	2.335	2.356	2.327	2.377	535,943	2.3451	-1.18%
2018-05-24	0	3.380	3.330	3.380	3.330	3.380	290,750	976,915	3.3600	2.384	2.349	2.384	2.349	2.384	412,237	2.3698	0.30%
2018-05-23	0	3.370	3.350	3.370	3.330	3.420	336,000	1,132,880	3.3717	2.377	2.363	2.377	2.349	2.412	476,394	2.3780	-0.30%
2018-05-21	0	3.380	3.350	3.380	3.290	3.380	563,985	1,884,031	3.3406	2.384	2.363	2.384	2.320	2.384	799,640	2.3561	2.74%
2018-05-18	0	3.290	3.280	3.290	3.230	3.290	426,000	1,394,460	3.2734	2.320	2.313	2.320	2.278	2.320	604,000	2.3087	1.23%
2018-05-17	0	3.250	3.230	3.250	3.210	3.250	330,000	1,066,440	3.2316	2.292	2.278	2.292	2.264	2.292	467,887	2.2793	0.00%
2018-05-16	0	3.250	3.230	3.250	3.230	3.270	158,000	512,420	3.2432	2.292	2.278	2.292	2.278	2.306	224,019	2.2874	-0.31%
2018-05-15	0	3.260	3.240	3.270	3.250	3.270	402,000	1,307,240	3.2518	2.299	2.285	2.306	2.292	2.306	569,972	2.2935	0.31%
2018-05-14	0	3.250	3.240	3.250	3.240	3.320	1,008,000	3,287,810	3.2617	2.292	2.285	2.292	2.285	2.342	1,429,182	2.3005	-0.31%
2018-05-11	0	3.260	3.260	3.270	3.250	3.310	1,460,000	4,767,250	3.2652	2.299	2.299	2.306	2.292	2.335	2,070,046	2.3030	-0.31%
2018-05-10	0	3.270	3.270	3.290	3.250	3.300	1,130,647	3,698,131	3.2708	2.306	2.306	2.320	2.292	2.327	1,603,076	2.3069	-0.61%
2018-05-09	0	3.290	3.280	3.290	3.260	3.310	774,000	2,541,280	3.2833	2.320	2.313	2.320	2.299	2.335	1,097,408	2.3157	-1.20%
2018-05-08	0	3.330	3.330	3.350	3.320	3.370	326,000	1,088,480	3.3389	2.349	2.349	2.363	2.342	2.377	462,216	2.3549	0.60%
2018-05-07	0	3.310	3.310	3.320	3.310	3.350	136,000	451,110	3.3170	2.335	2.335	2.342	2.335	2.363	192,826	2.3395	-1.19%
2018-05-04	0	3.350	3.350	3.380	3.300	3.370	318,000	1,061,280	3.3374	2.363	2.363	2.384	2.327	2.377	450,873	2.3538	0.30%
2018-05-03	0	3.340	3.340	3.360	3.300	3.450	944,000	3,185,880	3.3749	2.356	2.356	2.370	2.327	2.433	1,338,441	2.3803	-2.62%
2018-05-02	0	3.430	3.420	3.440	3.400	3.620	1,774,000	6,196,640	3.4930	2.419	2.412	2.426	2.398	2.553	2,515,248	2.4636	-2.00%
2018-04-30	0	3.930	3.930	3.940	3.910	3.940	1,643,021	6,451,697	3.9267	2.469	2.469	2.475	2.456	2.475	2,615,741	2.4665	1.03%
2018-04-27	0	3.890	3.880	3.900	3.880	3.920	1,418,000	5,527,460	3.8981	2.443	2.437	2.450	2.437	2.462	2,257,501	2.4485	0.26%
2018-04-26	0	3.880	3.880	3.900	3.850	3.930	464,000	1,810,780	3.9025	2.437	2.437	2.450	2.418	2.469	738,703	2.4513	0.00%
2018-04-25	0	3.880	3.880	3.890	3.840	3.890	644,000	2,494,040	3.8727	2.437	2.437	2.443	2.412	2.443	1,025,268	2.4326	0.00%
2018-04-24	0	3.880	3.880	3.900	3.860	3.910	738,000	2,873,160	3.8932	2.437	2.437	2.450	2.425	2.456	1,174,919	2.4454	-0.26%
2018-04-23	0	3.890	3.890	3.900	3.840	3.910	588,000	2,282,060	3.8811	2.443	2.443	2.450	2.412	2.456	936,115	2.4378	0.00%
2018-04-20	0	3.890	3.890	3.900	3.860	3.910	615,391	2,394,229	3.8906	2.443	2.443	2.450	2.425	2.456	979,722	2.4438	-0.26%
2018-04-19	0	3.900	3.890	3.900	3.860	3.900	332,000	1,290,160	3.8860	2.450	2.443	2.450	2.425	2.450	528,554	2.4409	0.52%
2018-04-18	0	3.880	3.870	3.890	3.860	3.910	672,000	2,610,840	3.8852	2.437	2.431	2.443	2.425	2.456	1,069,845	2.4404	-0.51%
2018-04-17	0	3.900	3.900	3.920	3.890	3.950	506,000	1,982,700	3.9184	2.450	2.450	2.462	2.443	2.481	805,568	2.4612	-0.51%
2018-04-16	0	3.920	3.910	3.930	3.900	3.960	450,000	1,763,860	3.9197	2.462	2.456	2.469	2.450	2.487	716,414	2.4621	-0.25%
2018-04-13	0	3.930	3.920	3.930	3.880	3.940	798,000	3,123,600	3.9143	2.469	2.462	2.469	2.437	2.475	1,270,441	2.4587	0.00%
2018-04-12	0	3.930	3.920	3.930	3.870	3.930	662,000	2,580,800	3.8985	2.469	2.462	2.469	2.431	2.469	1,053,925	2.4488	1.81%
2018-04-11	0	3.860	3.850	3.870	3.850	3.880	1,780,000	6,867,700	3.8583	2.425	2.418	2.431	2.418	2.437	2,833,816	2.4235	0.26%
2018-04-10	0	3.850	3.840	3.850	3.810	3.870	1,218,676	4,696,829	3.8540	2.418	2.412	2.418	2.393	2.431	1,940,171	2.4208	0.26%
2018-04-09	0	3.840	3.840	3.850	3.820	3.880	1,440,000	5,542,220	3.8488	2.412	2.412	2.418	2.399	2.437	2,292,525	2.4175	0.26%
2018-04-06	0	3.830	3.830	3.840	3.830	3.900	1,322,000	5,098,940	3.8570	2.406	2.406	2.412	2.406	2.450	2,104,666	2.4227	-0.78%
2018-04-04	0	3.860	3.860	3.870	3.840	3.910	1,558,000	6,044,940	3.8799	2.425	2.425	2.431	2.412	2.456	2,480,385	2.4371	-1.03%
2018-04-03	0	3.900	3.900	3.940	3.900	4.000	1,214,000	4,772,040	3.9308	2.450	2.450	2.475	2.450	2.513	1,932,726	2.4691	-2.50%
2018-03-29	0	4.000	3.970	4.000	3.970	4.050	2,009,500	8,025,275	3.9937	2.513	2.494	2.513	2.494	2.544	3,199,187	2.5085	0.76%
2018-03-28	0	3.970	3.930	3.970	3.900	4.170	3,012,000	11,982,000	3.9781	2.494	2.469	2.494	2.450	2.619	4,795,199	2.4987	-3.87%
2018-03-27	0	4.130	4.130	4.140	4.100	4.180	1,016,880	4,204,490	4.1347	2.594	2.594	2.600	2.575	2.626	1,618,905	2.5971	-0.24%
2018-03-26	0	4.140	4.110	4.140	4.000	4.180	1,350,000	5,563,380	4.1210	2.600	2.582	2.600	2.513	2.626	2,149,243	2.5885	1.97%
2018-03-23	0	4.060	4.030	4.060	3.970	4.080	858,121	3,470,781	4.0446	2.550	2.531	2.550	2.494	2.563	1,366,156	2.5405	0.00%
2018-03-22	0	4.060	4.060	4.100	4.060	4.140	638,000	2,614,120	4.0974	2.550	2.550	2.575	2.550	2.600	1,015,716	2.5737	-0.98%
2018-03-21	0	4.100	4.090	4.120	4.080	4.230	1,652,000	6,860,720	4.1530	2.575	2.569	2.588	2.563	2.657	2,630,036	2.6086	-1.91%
2018-03-20	0	4.180	4.160	4.180	4.110	4.180	1,994,463	8,275,592	4.1493	2.626	2.613	2.626	2.582	2.626	3,175,248	2.6063	1.95%
2018-03-19	0	4.100	4.070	4.100	3.970	4.110	2,712,780	11,024,051	4.0637	2.575	2.556	2.575	2.494	2.582	4,318,831	2.5526	3.54%
2018-03-16	0	3.960	3.950	3.970	3.920	3.980	483,774	1,912,116	3.9525	2.487	2.481	2.494	2.462	2.500	770,183	2.4827	0.25%
2018-03-15	0	3.950	3.930	3.950	3.880	3.960	440,000	1,726,800	3.9245	2.481	2.469	2.481	2.437	2.487	700,494	2.4651	0.00%
2018-03-14	0	3.950	3.930	3.950	3.920	3.980	424,000	1,673,460	3.9468	2.481	2.469	2.481	2.462	2.500	675,021	2.4791	-0.25%
2018-03-13	0	3.960	3.940	3.960	3.880	4.000	620,000	2,440,200	3.9358	2.487	2.475	2.487	2.437	2.513	987,060	2.4722	-0.50%
2018-03-12	0	3.980	3.970	3.980	3.950	3.980	640,000	2,538,040	3.9657	2.500	2.494	2.500	2.481	2.500	1,018,900	2.4910	0.76%
2018-03-09	0	3.950	3.940	3.950	3.940	3.970	510,000	2,016,380	3.9537	2.481	2.475	2.481	2.475	2.494	811,936	2.4834	0.77%
2018-03-08	0	3.920	3.910	3.920	3.890	3.940	140,000	550,260	3.9304	2.462	2.456	2.462	2.443	2.475	222,884	2.4688	0.77%
2018-03-07	0	3.890	3.850	3.890	3.800	3.910	921,500	3,572,105	3.8764	2.443	2.418	2.443	2.387	2.456	1,467,057	2.4349	2.10%
2018-03-06	0	3.810	3.800	3.810	3.720	3.810	618,000	2,322,600	3.7583	2.393	2.387	2.393	2.337	2.393	983,875	2.3607	1.60%
2018-03-05	0	3.750	3.750	3.780	3.750	3.800	76,000	287,500	3.7829	2.355	2.355	2.374	2.355	2.387	120,994	2.3761	-1.06%
2018-03-02	0	3.790	3.780	3.800	3.760	3.810	366,000	1,384,840	3.7837	2.381	2.374	2.387	2.362	2.393	582,684	2.3767	-1.56%
2018-03-01	0	3.850	3.830	3.860	3.730	3.850	176,000	672,600	3.8216	2.418	2.406	2.425	2.343	2.418	280,198	2.4004	1.32%
2018-02-28	0	3.800	3.800	3.810	3.710	3.850	738,620	2,809,175	3.8033	2.387	2.387	2.393	2.330	2.418	1,175,906	2.3889	-1.55%
2018-02-27	0	3.860	3.850	3.860	3.850	3.930	616,000	2,383,240	3.8689	2.425	2.418	2.425	2.418	2.469	980,691	2.4302	-1.53%
2018-02-26	0	3.920	3.910	3.950	3.910	3.940	140,000	549,240	3.9231	2.462	2.456	2.481	2.456	2.475	222,884	2.4642	-0.76%
2018-02-23	0	3.950	3.930	3.960	3.930	3.960	246,000	969,120	3.9395	2.481	2.469	2.487	2.469	2.487	391,640	2.4745	0.00%
2018-02-22	0	3.950	3.940	3.960	3.920	3.980	170,000	671,400	3.9494	2.481	2.475	2.487	2.462	2.500	270,645	2.4807	0.25%
2018-02-21	0	3.940	3.940	3.950	3.890	3.950	212,000	832,460	3.9267	2.475	2.475	2.481	2.443	2.481	337,511	2.4665	0.77%
2018-02-20	0	3.910	3.890	3.920	3.850	3.920	184,000	716,280	3.8928	2.456	2.443	2.462	2.418	2.462	292,934	2.4452	-0.26%
2018-02-15	0	3.920	3.900	3.920	3.870	3.920	172,000	671,800	3.9058	2.462	2.450	2.462	2.431	2.462	273,829	2.4534	0.51%
2018-02-14	0	3.900	3.880	3.910	3.800	3.910	706,000	2,737,320	3.8772	2.450	2.437	2.456	2.387	2.456	1,123,974	2.4354	1.83%
2018-02-13	0	3.830	3.830	3.840	3.810	3.860	360,000	1,383,300	3.8425	2.406	2.406	2.412	2.393	2.425	573,131	2.4136	1.06%
2018-02-12	0	3.790	3.780	3.800	3.700	3.830	913,325	3,435,276	3.7613	2.381	2.374	2.387	2.324	2.406	1,454,042	2.3626	2.43%
2018-02-09	0	3.700	3.670	3.700	3.620	3.730	3,076,000	11,298,440	3.6731	2.324	2.305	2.324	2.274	2.343	4,897,089	2.3072	-1.86%
2018-02-08	0	3.770	3.760	3.770	3.740	3.810	776,101	2,932,636	3.7787	2.368	2.362	2.368	2.349	2.393	1,235,577	2.3735	0.80%
2018-02-07	0	3.740	3.710	3.740	3.700	3.880	2,412,000	9,174,400	3.8036	2.349	2.330	2.349	2.324	2.437	3,839,980	2.3892	0.00%
2018-02-06	0	3.740	3.740	3.760	3.730	3.960	3,565,590	13,631,118	3.8230	2.349	2.349	2.362	2.343	2.487	5,676,532	2.4013	-7.65%
2018-02-05	0	4.050	4.020	4.050	3.860	4.080	1,400,507	5,533,732	3.9512	2.544	2.525	2.544	2.425	2.563	2,229,651	2.4819	1.50%
2018-02-02	0	3.990	3.980	3.990	3.910	4.010	1,126,734	4,471,584	3.9686	2.506	2.500	2.506	2.456	2.519	1,793,796	2.4928	-0.50%
2018-02-01	0	4.010	4.010	4.020	3.910	4.040	1,826,000	7,256,800	3.9742	2.519	2.519	2.525	2.456	2.538	2,907,049	2.4963	3.08%
2018-01-31	0	3.890	3.890	3.900	3.770	3.930	2,042,000	7,913,800	3.8755	2.443	2.443	2.450	2.368	2.469	3,250,928	2.4343	-1.02%
2018-01-30	0	3.930	3.920	3.930	3.870	3.930	1,800,000	7,040,640	3.9115	2.469	2.462	2.469	2.431	2.469	2,865,657	2.4569	1.03%
2018-01-29	0	3.890	3.880	3.900	3.860	3.900	1,020,000	3,953,400	3.8759	2.443	2.437	2.450	2.425	2.450	1,623,872	2.4346	1.04%
2018-01-26	0	3.850	3.850	3.860	3.840	3.880	1,077,500	4,156,865	3.8579	2.418	2.418	2.425	2.412	2.437	1,715,414	2.4232	0.26%
2018-01-25	0	3.840	3.830	3.840	3.790	3.850	598,000	2,291,100	3.8313	2.412	2.406	2.412	2.381	2.418	952,035	2.4065	-0.26%
2018-01-24	0	3.850	3.850	3.860	3.820	3.870	1,350,521	5,183,626	3.8382	2.418	2.418	2.425	2.399	2.431	2,150,072	2.4109	0.52%
2018-01-23	0	3.830	3.820	3.840	3.810	3.860	1,336,000	5,124,060	3.8354	2.406	2.399	2.412	2.393	2.425	2,126,954	2.4091	0.26%
2018-01-22	0	3.820	3.810	3.820	3.760	3.830	1,754,000	6,684,100	3.8108	2.399	2.393	2.399	2.362	2.406	2,792,423	2.3937	0.53%
2018-01-19	0	3.800	3.790	3.800	3.770	3.870	3,968,650	15,054,583	3.7934	2.387	2.381	2.387	2.368	2.431	6,318,216	2.3827	-0.26%
2018-01-18	0	3.810	3.810	3.820	3.720	3.860	5,056,000	19,136,700	3.7849	2.393	2.393	2.399	2.337	2.425	8,049,311	2.3774	2.42%
2018-01-17	0	3.720	3.710	3.720	3.570	3.720	3,243,950	11,758,220	3.6247	2.337	2.330	2.337	2.242	2.337	5,164,471	2.2768	3.33%
2018-01-16	0	3.600	3.570	3.600	3.500	3.600	3,080,470	10,924,923	3.5465	2.261	2.242	2.261	2.198	2.261	4,904,205	2.2277	3.15%
2018-01-15	0	3.490	3.470	3.490	3.460	3.560	5,086,000	17,868,600	3.5133	2.192	2.180	2.192	2.173	2.236	8,097,072	2.2068	1.45%
2018-01-12	0	3.440	3.440	3.470	3.380	3.480	3,256,000	11,205,140	3.4414	2.161	2.161	2.180	2.123	2.186	5,183,655	2.1616	2.99%
2018-01-11	0	3.340	3.340	3.350	3.340	3.400	818,000	2,749,220	3.3609	2.098	2.098	2.104	2.098	2.136	1,302,282	2.1111	-1.47%
2018-01-10	0	3.390	3.390	3.410	3.380	3.410	618,000	2,100,840	3.3994	2.129	2.129	2.142	2.123	2.142	983,875	2.1353	0.59%
2018-01-09	0	3.370	3.370	3.390	3.360	3.390	534,000	1,802,540	3.3755	2.117	2.117	2.129	2.111	2.129	850,145	2.1203	0.00%
2018-01-08	0	3.370	3.360	3.380	3.350	3.380	533,000	1,793,280	3.3645	2.117	2.111	2.123	2.104	2.123	848,553	2.1133	0.00%
2018-01-05	0	3.370	3.340	3.380	3.330	3.380	438,000	1,469,460	3.3549	2.117	2.098	2.123	2.092	2.123	697,310	2.1073	0.60%
2018-01-04	0	3.350	3.340	3.360	3.330	3.360	228,000	763,420	3.3483	2.104	2.098	2.111	2.092	2.111	362,983	2.1032	0.90%
2018-01-03	0	3.320	3.320	3.340	3.320	3.380	228,000	764,620	3.3536	2.085	2.085	2.098	2.085	2.123	362,983	2.1065	-1.78%
2018-01-02	0	3.380	3.360	3.380	3.300	3.380	484,000	1,615,820	3.3385	2.123	2.111	2.123	2.073	2.123	770,543	2.0970	2.11%
2017-12-29	0	3.310	3.280	3.310	3.280	3.310	208,000	684,920	3.2929	2.079	2.060	2.079	2.060	2.079	331,143	2.0684	0.61%
2017-12-28	0	3.290	3.270	3.290	3.280	3.290	186,000	610,640	3.2830	2.067	2.054	2.067	2.060	2.067	296,118	2.0622	0.30%
2017-12-27	0	3.280	3.250	3.280	3.200	3.280	174,000	566,700	3.2569	2.060	2.041	2.060	2.010	2.060	277,013	2.0457	1.55%
2017-12-22	0	3.230	3.230	3.260	3.210	3.210	2,103	6,747	3.2083	2.029	2.029	2.048	2.016	2.016	3,348	2.0152	0.00%
2017-12-21	0	3.230	3.220	3.230	3.220	3.230	114,000	367,500	3.2237	2.029	2.023	2.029	2.023	2.029	181,492	2.0249	0.00%
2017-12-20	0	3.230	3.220	3.260	3.230	3.260	22,000	71,660	3.2573	2.029	2.023	2.048	2.029	2.048	35,025	2.0460	0.00%
2017-12-19	0	3.230	3.210	3.250	3.200	3.240	258,000	833,160	3.2293	2.029	2.016	2.041	2.010	2.035	410,744	2.0284	-0.62%
2017-12-18	0	3.250	3.220	3.250	3.240	3.250	26,000	84,280	3.2415	2.041	2.023	2.041	2.035	2.041	41,393	2.0361	1.25%
2017-12-15	0	3.210	3.200	3.210	3.180	3.230	404,000	1,294,580	3.2044	2.016	2.010	2.016	1.997	2.029	643,181	2.0128	-0.62%
2017-12-14	0	3.230	3.220	3.230	3.200	3.250	230,000	739,940	3.2171	2.029	2.023	2.029	2.010	2.041	366,167	2.0208	-0.31%
2017-12-13	0	3.240	3.230	3.240	3.230	3.270	456,000	1,475,000	3.2346	2.035	2.029	2.035	2.029	2.054	725,966	2.0318	-0.92%
2017-12-12	0	3.270	3.250	3.270	3.240	3.300	340,000	1,107,640	3.2578	2.054	2.041	2.054	2.035	2.073	541,291	2.0463	-0.91%
2017-12-11	0	3.300	3.280	3.310	3.260	3.300	173,500	570,130	3.2861	2.073	2.060	2.079	2.048	2.073	276,217	2.0641	0.61%
2017-12-08	0	3.280	3.260	3.280	3.230	3.280	162,000	528,780	3.2641	2.060	2.048	2.060	2.029	2.060	257,909	2.0503	1.23%
2017-12-07	0	3.240	3.220	3.250	3.200	3.280	424,000	1,366,300	3.2224	2.035	2.023	2.041	2.010	2.060	675,021	2.0241	-1.52%
2017-12-06	0	3.290	3.270	3.290	3.260	3.330	876,000	2,874,140	3.2810	2.067	2.054	2.067	2.048	2.092	1,394,620	2.0609	-1.20%
2017-12-05	0	3.330	3.300	3.330	3.300	3.340	382,000	1,268,860	3.3216	2.092	2.073	2.092	2.073	2.098	608,156	2.0864	-0.30%
2017-12-04	0	3.340	3.310	3.340	3.310	3.340	45,707	151,481	3.3142	2.098	2.079	2.098	2.079	2.098	72,767	2.0817	0.60%
2017-12-01	0	3.320	3.320	3.330	3.300	3.350	209,710	694,757	3.3129	2.085	2.085	2.092	2.073	2.104	333,865	2.0810	0.00%
2017-11-30	0	3.320	3.300	3.330	3.300	3.330	254,000	841,920	3.3146	2.085	2.073	2.092	2.073	2.092	404,376	2.0820	-0.30%
2017-11-29	0	3.330	3.320	3.330	3.300	3.330	560,000	1,855,640	3.3136	2.092	2.085	2.092	2.073	2.092	891,538	2.0814	0.00%
2017-11-28	0	3.330	3.290	3.330	3.280	3.330	302,892	998,294	3.2959	2.092	2.067	2.092	2.060	2.092	482,214	2.0702	1.22%
2017-11-27	0	3.290	3.290	3.320	3.250	3.330	764,550	2,517,351	3.2926	2.067	2.067	2.085	2.041	2.092	1,217,188	2.0682	-2.08%
2017-11-24	0	3.360	3.350	3.360	3.300	3.360	550,000	1,829,300	3.3260	2.111	2.104	2.111	2.073	2.111	875,617	2.0892	0.90%
2017-11-23	0	3.330	3.290	3.340	3.290	3.330	212,000	701,680	3.3098	2.092	2.067	2.098	2.067	2.092	337,511	2.0790	0.30%
2017-11-22	0	3.320	3.320	3.340	3.270	3.350	650,000	2,160,520	3.3239	2.085	2.085	2.098	2.054	2.104	1,034,820	2.0878	0.30%
2017-11-21	0	3.310	3.310	3.330	3.280	3.330	934,000	3,092,240	3.3107	2.079	2.079	2.092	2.060	2.092	1,486,957	2.0796	0.61%
2017-11-20	0	3.290	3.290	3.310	3.260	3.330	960,629	3,174,076	3.3042	2.067	2.067	2.079	2.048	2.092	1,529,352	2.0754	0.92%
2017-11-17	0	3.260	3.250	3.260	3.240	3.280	784,000	2,555,560	3.2596	2.048	2.041	2.048	2.035	2.060	1,248,153	2.0475	0.31%
2017-11-16	0	3.250	3.240	3.260	3.230	3.430	1,688,000	5,559,580	3.2936	2.041	2.035	2.048	2.029	2.154	2,687,349	2.0688	-4.69%
2017-11-15	0	3.410	3.410	3.470	3.400	3.510	432,000	1,487,480	3.4432	2.142	2.142	2.180	2.136	2.205	687,758	2.1628	-2.85%
2017-11-14	0	3.510	3.490	3.510	3.500	3.560	268,000	939,360	3.5051	2.205	2.192	2.205	2.198	2.236	426,664	2.2016	-1.13%
2017-11-13	0	3.550	3.550	3.560	3.550	3.600	364,000	1,302,920	3.5795	2.230	2.230	2.236	2.230	2.261	579,499	2.2484	-1.11%
2017-11-10	0	3.590	3.580	3.590	3.550	3.600	192,000	685,260	3.5691	2.255	2.249	2.255	2.230	2.261	305,670	2.2418	-0.28%
2017-11-09	0	3.600	3.580	3.610	3.580	3.610	488,000	1,751,700	3.5895	2.261	2.249	2.268	2.249	2.268	776,911	2.2547	0.00%
2017-11-08	0	3.600	3.580	3.600	3.580	3.620	268,119	962,241	3.5889	2.261	2.249	2.261	2.249	2.274	426,854	2.2543	0.28%
2017-11-07	0	3.590	3.580	3.590	3.570	3.600	492,000	1,765,480	3.5884	2.255	2.249	2.255	2.242	2.261	783,279	2.2540	0.84%
2017-11-06	0	3.560	3.550	3.560	3.550	3.580	130,001	463,143	3.5626	2.236	2.230	2.236	2.230	2.249	206,966	2.2378	-1.66%
2017-11-03	0	3.620	3.610	3.620	3.610	3.650	471,438	1,711,068	3.6295	2.274	2.268	2.274	2.268	2.293	750,544	2.2798	-0.28%
2017-11-02	0	3.630	3.600	3.630	3.580	3.630	598,000	2,160,620	3.6131	2.280	2.261	2.280	2.249	2.280	952,035	2.2695	0.00%
2017-11-01	0	3.630	3.610	3.630	3.620	3.670	608,000	2,214,640	3.6425	2.280	2.268	2.280	2.274	2.305	967,955	2.2880	0.55%
2017-10-31	0	3.610	3.600	3.660	3.600	3.670	78,000	282,300	3.6192	2.268	2.261	2.299	2.261	2.305	124,178	2.2733	-0.55%
2017-10-30	0	3.630	3.600	3.620	3.580	3.680	540,000	1,955,740	3.6217	2.280	2.261	2.274	2.249	2.312	859,697	2.2749	-1.36%
2017-10-27	0	3.680	3.650	3.680	3.650	3.700	788,000	2,896,140	3.6753	2.312	2.293	2.312	2.293	2.324	1,254,521	2.3086	0.55%
2017-10-26	0	3.660	3.660	3.670	3.640	3.680	736,000	2,694,740	3.6613	2.299	2.299	2.305	2.286	2.312	1,171,735	2.2998	-0.81%
2017-10-25	0	3.690	3.670	3.700	3.650	3.700	724,000	2,662,640	3.6777	2.318	2.305	2.324	2.293	2.324	1,152,631	2.3101	1.37%
2017-10-24	0	3.640	3.630	3.660	3.560	3.700	921,613	3,366,715	3.6531	2.286	2.280	2.299	2.236	2.324	1,467,237	2.2946	0.28%
2017-10-23	0	3.630	3.630	3.650	3.610	3.650	381,447	1,386,563	3.6350	2.280	2.280	2.293	2.268	2.293	607,276	2.2833	-1.89%
2017-10-20	0	3.700	3.690	3.710	3.620	3.740	960,000	3,537,780	3.6852	2.324	2.318	2.330	2.274	2.349	1,528,350	2.3148	-0.54%
2017-10-19	0	3.720	3.690	3.720	3.680	3.810	2,578,000	9,634,860	3.7373	2.337	2.318	2.337	2.312	2.393	4,104,257	2.3475	-2.11%
2017-10-18	0	3.800	3.800	3.820	3.790	3.840	784,000	2,990,180	3.8140	2.387	2.387	2.399	2.381	2.412	1,248,153	2.3957	0.00%
2017-10-17	0	3.800	3.800	3.850	3.800	3.880	1,604,000	6,151,560	3.8351	2.387	2.387	2.418	2.387	2.437	2,553,618	2.4090	-2.56%
2017-10-16	0	3.900	3.880	3.900	3.840	3.920	648,000	2,507,960	3.8703	2.450	2.437	2.450	2.412	2.462	1,031,636	2.4311	0.00%
2017-10-13	0	3.900	3.880	3.900	3.870	3.900	928,750	3,610,132	3.8871	2.450	2.437	2.450	2.431	2.450	1,478,599	2.4416	0.26%
2017-10-12	0	3.890	3.890	3.900	3.860	3.910	1,124,189	4,365,725	3.8834	2.443	2.443	2.450	2.425	2.456	1,789,744	2.4393	0.52%
2017-10-11	0	3.870	3.870	3.880	3.860	3.910	914,000	3,550,400	3.8845	2.431	2.431	2.437	2.425	2.456	1,455,117	2.4399	-1.02%
2017-10-10	0	3.910	3.900	3.910	3.890	3.920	464,000	1,811,400	3.9039	2.456	2.450	2.456	2.443	2.462	738,703	2.4521	0.51%
2017-10-09	0	3.890	3.880	3.900	3.880	3.910	450,549	1,752,999	3.8908	2.443	2.437	2.450	2.437	2.456	717,288	2.4439	-1.02%
2017-10-06	0	3.930	3.920	3.940	3.900	3.950	358,000	1,404,860	3.9242	2.469	2.462	2.475	2.450	2.481	569,947	2.4649	0.00%
2017-10-04	0	3.930	3.900	3.930	3.900	3.980	359,072	1,404,847	3.9124	2.469	2.450	2.469	2.450	2.500	571,654	2.4575	0.00%
2017-10-03	0	3.930	3.900	3.930	3.860	3.980	464,000	1,809,700	3.9002	2.469	2.450	2.469	2.425	2.500	738,703	2.4498	0.26%
2017-09-29	0	3.920	3.880	3.920	3.860	3.920	956,000	3,718,580	3.8897	2.462	2.437	2.462	2.425	2.462	1,521,982	2.4432	-0.25%
2017-09-28	0	3.930	3.900	3.940	3.890	3.940	894,000	3,488,420	3.9020	2.469	2.450	2.475	2.443	2.475	1,423,276	2.4510	0.00%
2017-09-27	0	3.930	3.900	3.930	3.900	3.950	372,000	1,456,020	3.9140	2.469	2.450	2.469	2.450	2.481	592,236	2.4585	0.51%
2017-09-26	0	3.910	3.910	3.930	3.890	3.930	330,000	1,290,580	3.9108	2.456	2.456	2.469	2.443	2.469	525,370	2.4565	0.00%
2017-09-25	0	3.910	3.860	3.920	3.870	4.030	311,000	1,214,600	3.9055	2.456	2.425	2.462	2.431	2.531	495,122	2.4531	-2.74%
2017-09-22	0	4.020	4.010	4.020	3.990	4.090	1,014,641	4,096,498	4.0374	2.525	2.519	2.525	2.506	2.569	1,615,340	2.5360	-2.66%
2017-09-21	0	4.130	4.110	4.130	4.110	4.160	445,009	1,839,696	4.1341	2.594	2.582	2.594	2.582	2.613	708,468	2.5967	-0.48%
2017-09-20	0	4.150	4.130	4.150	4.110	4.150	478,000	1,975,700	4.1333	2.607	2.594	2.607	2.582	2.607	760,991	2.5962	0.73%
2017-09-19	0	4.120	4.100	4.120	3.980	4.120	1,158,000	4,717,000	4.0734	2.588	2.575	2.588	2.500	2.588	1,843,572	2.5586	1.73%
2017-09-18	0	4.050	4.020	4.050	3.940	4.130	1,184,000	4,736,520	4.0004	2.544	2.525	2.544	2.475	2.594	1,884,965	2.5128	2.53%
2017-09-15	0	3.950	3.940	3.960	3.900	3.960	244,000	962,680	3.9454	2.481	2.475	2.487	2.450	2.487	388,456	2.4782	0.00%
2017-09-14	0	3.950	3.920	3.950	3.900	3.960	254,000	1,001,100	3.9413	2.481	2.462	2.481	2.450	2.487	404,376	2.4757	0.77%
2017-09-13	0	3.920	3.910	3.930	3.880	3.940	158,939	623,620	3.9236	2.462	2.456	2.469	2.437	2.475	253,036	2.4646	-1.26%
2017-09-12	0	3.970	3.930	3.970	3.890	3.970	106,000	417,360	3.9374	2.494	2.469	2.494	2.443	2.494	168,755	2.4732	1.02%
2017-09-11	0	3.930	3.920	3.960	3.920	4.000	80,000	314,880	3.9360	2.469	2.462	2.487	2.462	2.513	127,363	2.4723	-1.26%
2017-09-08	0	3.980	3.910	3.980	3.850	4.020	676,468	2,679,844	3.9615	2.500	2.456	2.500	2.418	2.525	1,076,958	2.4883	1.79%
2017-09-07	0	3.910	3.910	3.930	3.790	3.930	1,144,580	4,416,478	3.8586	2.456	2.456	2.469	2.381	2.469	1,822,207	2.4237	2.89%
2017-09-06	0	3.800	3.760	3.820	3.750	3.820	396,000	1,490,260	3.7633	2.387	2.362	2.399	2.355	2.399	630,444	2.3638	0.00%
2017-09-05	0	3.800	3.760	3.800	3.760	3.820	378,000	1,426,300	3.7733	2.387	2.362	2.387	2.362	2.399	601,788	2.3701	0.00%
2017-09-04	0	3.800	3.790	3.830	3.760	3.860	558,000	2,131,390	3.8197	2.387	2.381	2.406	2.362	2.425	888,354	2.3993	-1.30%
2017-09-01	0	3.850	3.830	3.850	3.830	3.860	280,000	1,075,320	3.8404	2.418	2.406	2.418	2.406	2.425	445,769	2.4123	0.79%
2017-08-31	0	3.820	3.820	3.830	3.810	3.910	850,000	3,268,700	3.8455	2.399	2.399	2.406	2.393	2.456	1,353,227	2.4155	-2.30%
2017-08-30	0	3.910	3.910	3.940	3.830	3.950	454,000	1,763,680	3.8848	2.456	2.456	2.475	2.406	2.481	722,782	2.4401	2.62%
2017-08-29	0	3.810	3.810	3.850	3.800	3.850	128,000	489,660	3.8255	2.393	2.393	2.418	2.387	2.418	203,780	2.4029	-1.04%
2017-08-28	0	3.850	3.820	3.850	3.790	3.880	292,000	1,122,400	3.8438	2.418	2.399	2.418	2.381	2.437	464,873	2.4144	1.58%
2017-08-25	0	3.790	3.790	3.840	3.790	3.850	169,772	650,465	3.8314	2.381	2.381	2.412	2.381	2.418	270,282	2.4066	-1.30%
2017-08-24	0	3.840	3.790	3.840	3.770	3.860	200,000	764,720	3.8236	2.412	2.381	2.412	2.368	2.425	318,406	2.4017	-0.26%
2017-08-22	0	3.850	3.790	3.850	3.790	3.850	270,000	1,029,460	3.8128	2.418	2.381	2.418	2.381	2.418	429,849	2.3949	1.58%
2017-08-21	0	3.790	3.760	3.790	3.760	3.790	308,275	1,164,488	3.7774	2.381	2.362	2.381	2.362	2.381	490,784	2.3727	0.53%
2017-08-18	0	3.770	3.740	3.770	3.680	3.780	140,000	522,940	3.7353	2.368	2.349	2.368	2.312	2.374	222,884	2.3462	-0.79%
2017-08-17	0	3.800	3.730	3.810	3.740	3.850	166,876	631,883	3.7865	2.387	2.343	2.393	2.349	2.418	265,672	2.3784	-1.04%
2017-08-16	0	3.840	3.790	3.840	3.790	3.840	280,000	1,068,580	3.8164	2.412	2.381	2.412	2.381	2.412	445,769	2.3972	1.05%
2017-08-15	0	3.800	3.780	3.840	3.790	3.840	118,000	450,380	3.8168	2.387	2.374	2.412	2.381	2.412	187,860	2.3974	-0.26%
2017-08-14	0	3.810	3.780	3.810	3.760	3.860	1,154,000	4,390,080	3.8042	2.393	2.374	2.393	2.362	2.425	1,837,204	2.3895	1.33%
2017-08-11	0	3.760	3.760	3.780	3.730	3.840	804,530	3,045,727	3.7857	2.362	2.362	2.374	2.343	2.412	1,280,837	2.3779	-2.59%
2017-08-10	0	3.860	3.840	3.860	3.830	3.950	679,316	2,622,420	3.8604	2.425	2.412	2.425	2.406	2.481	1,081,492	2.4248	-1.78%
2017-08-09	0	3.930	3.910	3.940	3.890	3.940	419,954	1,642,142	3.9103	2.469	2.456	2.475	2.443	2.475	668,580	2.4562	0.00%
2017-08-08	0	3.930	3.900	3.980	3.900	3.970	328,453	1,287,918	3.9212	2.469	2.450	2.500	2.450	2.494	522,908	2.4630	0.00%
2017-08-07	0	3.930	3.920	3.940	3.890	4.000	487,042	1,912,102	3.9259	2.469	2.462	2.475	2.443	2.513	775,386	2.4660	-2.00%
2017-08-04	0	4.010	4.010	4.020	4.000	4.060	153,650	617,394	4.0182	2.519	2.519	2.525	2.513	2.550	244,616	2.5239	-0.74%
2017-08-03	0	4.040	4.030	4.050	4.020	4.070	254,000	1,027,260	4.0443	2.538	2.531	2.544	2.525	2.556	404,376	2.5404	-0.49%
2017-08-02	0	4.060	4.040	4.060	4.030	4.060	408,000	1,651,340	4.0474	2.550	2.538	2.550	2.531	2.550	649,549	2.5423	0.74%
2017-08-01	0	4.030	4.000	4.030	4.000	4.030	134,000	537,800	4.0134	2.531	2.513	2.531	2.513	2.531	213,332	2.5210	0.25%
2017-07-31	0	4.020	3.990	4.020	3.990	4.020	90,000	360,380	4.0042	2.525	2.506	2.525	2.506	2.525	143,283	2.5152	0.00%
2017-07-28	0	4.020	4.000	4.020	3.990	4.020	140,000	560,200	4.0014	2.525	2.513	2.525	2.506	2.525	222,884	2.5134	0.75%
2017-07-27	0	3.990	3.980	4.000	3.980	4.000	122,626	489,800	3.9943	2.506	2.500	2.513	2.500	2.513	195,224	2.5089	-0.75%
2017-07-26	0	4.020	4.000	4.040	3.960	4.030	300,000	1,201,640	4.0055	2.525	2.513	2.538	2.487	2.531	477,609	2.5159	0.00%
2017-07-25	0	4.020	3.980	4.020	3.940	4.030	236,000	940,360	3.9846	2.525	2.500	2.525	2.475	2.531	375,719	2.5028	0.00%
2017-07-24	0	4.020	3.980	4.020	3.960	4.040	157,500	628,770	3.9922	2.525	2.500	2.525	2.487	2.538	250,745	2.5076	-0.50%
2017-07-21	0	4.040	3.980	4.040	3.980	4.050	130,000	521,700	4.0131	2.538	2.500	2.538	2.500	2.544	206,964	2.5207	0.00%
2017-07-20	0	4.040	4.000	4.040	3.980	4.100	559,677	2,255,327	4.0297	2.538	2.513	2.538	2.500	2.575	891,023	2.5312	0.75%
2017-07-19	0	4.010	4.000	4.010	3.970	4.040	658,000	2,633,240	4.0019	2.519	2.513	2.519	2.494	2.538	1,047,557	2.5137	1.26%
2017-07-18	0	3.960	3.940	3.960	3.900	3.990	322,000	1,274,720	3.9588	2.487	2.475	2.487	2.450	2.506	512,634	2.4866	-0.50%
2017-07-17	0	3.980	3.950	3.980	3.940	4.000	223,590	887,421	3.9690	2.500	2.481	2.500	2.475	2.513	355,962	2.4930	-0.50%
2017-07-14	0	4.000	3.970	4.000	3.950	4.000	214,000	851,180	3.9775	2.513	2.494	2.513	2.481	2.513	340,695	2.4984	0.00%
2017-07-13	0	4.000	3.990	4.000	3.960	4.000	74,000	294,880	3.9849	2.513	2.506	2.513	2.487	2.513	117,810	2.5030	-0.50%
2017-07-12	0	4.020	3.990	4.020	3.970	4.020	406,254	1,625,445	4.0011	2.525	2.506	2.525	2.494	2.525	646,769	2.5132	1.52%
2017-07-11	0	3.960	3.910	3.960	3.830	3.970	548,000	2,147,960	3.9196	2.487	2.456	2.487	2.406	2.494	872,433	2.4620	1.54%
2017-07-10	0	3.900	3.850	3.910	3.840	3.950	516,000	2,011,280	3.8978	2.450	2.418	2.456	2.412	2.481	821,488	2.4483	-1.02%
2017-07-07	0	3.940	3.900	3.940	3.900	3.950	366,800	1,437,076	3.9179	2.475	2.450	2.475	2.450	2.481	583,957	2.4609	-0.76%
2017-07-06	0	3.970	3.950	3.970	3.960	3.970	146,834	581,920	3.9631	2.494	2.481	2.494	2.487	2.494	233,764	2.4893	0.25%
2017-07-05	0	3.960	3.950	3.960	3.950	3.990	388,088	1,542,387	3.9743	2.487	2.481	2.487	2.481	2.506	617,848	2.4964	-1.00%
2017-07-04	0	4.000	3.980	4.000	3.960	4.120	504,550	2,024,800	4.0131	2.513	2.500	2.513	2.487	2.588	803,259	2.5207	-2.68%
2017-07-03	0	4.110	4.090	4.110	4.060	4.200	780,000	3,209,000	4.1141	2.582	2.569	2.582	2.550	2.638	1,241,785	2.5842	2.75%
2017-06-30	1	4.000	3.990	4.000	3.990	4.020	30,000	120,380	4.0127	2.513	2.506	2.513	2.506	2.525	47,761	2.5205	-0.25%
2017-06-29	0	4.010	3.960	4.010	3.950	4.040	726,871	2,913,201	4.0079	2.519	2.487	2.519	2.481	2.538	1,157,202	2.5175	-0.25%
2017-06-28	0	4.020	3.980	4.020	3.950	4.070	874,556	3,505,828	4.0087	2.525	2.500	2.525	2.481	2.556	1,392,321	2.5180	-0.25%
2017-06-27	0	4.030	3.970	4.030	3.950	4.120	1,124,975	4,536,731	4.0327	2.531	2.494	2.531	2.481	2.588	1,790,996	2.5331	0.25%
2017-06-26	0	4.020	4.020	4.050	4.000	4.120	910,363	3,698,498	4.0627	2.525	2.525	2.544	2.513	2.588	1,449,327	2.5519	-2.43%
2017-06-23	0	4.120	4.100	4.120	4.100	4.160	566,000	2,326,692	4.1108	2.588	2.575	2.588	2.575	2.613	901,090	2.5821	0.00%
2017-06-22	0	4.120	4.090	4.120	4.070	4.130	398,454	1,638,995	4.1134	2.588	2.569	2.588	2.556	2.594	634,351	2.5837	0.24%
2017-06-21	0	4.110	4.070	4.110	4.070	4.190	631,168	2,604,795	4.1269	2.582	2.556	2.582	2.556	2.632	1,004,839	2.5923	0.00%
2017-06-20	0	4.110	4.100	4.110	4.100	4.230	1,078,001	4,461,424	4.1386	2.582	2.575	2.582	2.575	2.657	1,716,212	2.5996	-1.91%
2017-06-19	0	4.190	4.190	4.200	3.800	4.260	7,869,919	32,354,243	4.1111	2.632	2.632	2.638	2.387	2.676	12,529,159	2.5823	11.14%
2017-06-16	0	3.770	3.760	3.770	3.530	3.800	1,358,752	5,029,237	3.7014	2.368	2.362	2.368	2.217	2.387	2,163,176	2.3249	5.60%
2017-06-15	0	3.570	3.540	3.580	3.450	3.580	762,000	2,680,500	3.5177	2.242	2.224	2.249	2.167	2.249	1,213,128	2.2096	1.13%
2017-06-14	0	3.530	3.520	3.530	3.510	3.540	406,000	1,435,500	3.5357	2.217	2.211	2.217	2.205	2.224	646,365	2.2209	0.57%
2017-06-13	0	3.510	3.500	3.510	3.380	3.530	676,000	2,361,420	3.4932	2.205	2.198	2.205	2.123	2.217	1,076,213	2.1942	2.93%
2017-06-12	0	3.410	3.410	3.430	3.360	3.480	632,000	2,172,820	3.4380	2.142	2.142	2.154	2.111	2.186	1,006,164	2.1595	1.79%
2017-06-09	0	3.350	3.340	3.380	3.320	3.360	858,000	2,868,620	3.3434	2.104	2.098	2.123	2.085	2.111	1,365,963	2.1001	-0.59%
2017-06-08	0	3.370	3.370	3.390	3.330	3.400	610,000	2,052,520	3.3648	2.117	2.117	2.129	2.092	2.136	971,139	2.1135	-0.59%
2017-06-07	0	3.390	3.380	3.390	3.370	3.450	206,000	699,660	3.3964	2.129	2.123	2.129	2.117	2.167	327,958	2.1334	-0.29%
2017-06-06	0	3.400	3.380	3.400	3.360	3.460	394,000	1,349,460	3.4250	2.136	2.123	2.136	2.111	2.173	627,260	2.1514	0.89%
2017-06-05	0	3.370	3.370	3.400	3.360	3.430	882,000	2,984,780	3.3841	2.117	2.117	2.136	2.111	2.154	1,404,172	2.1257	-0.88%
2017-06-02	0	3.400	3.360	3.400	3.350	3.410	411,077	1,397,674	3.4000	2.136	2.111	2.136	2.104	2.142	654,448	2.1357	1.49%
2017-06-01	0	3.350	3.350	3.370	3.330	3.440	565,633	1,909,128	3.3752	2.104	2.104	2.117	2.092	2.161	900,506	2.1201	-2.33%
2017-05-31	0	3.430	3.380	3.430	3.370	3.500	544,000	1,850,060	3.4008	2.154	2.123	2.154	2.117	2.198	866,065	2.1362	-0.58%
2017-05-29	0	3.450	3.400	3.450	3.350	3.490	480,000	1,628,480	3.3927	2.167	2.136	2.167	2.104	2.192	764,175	2.1310	-1.15%
2017-05-26	0	3.490	3.420	3.500	3.400	3.530	366,000	1,261,740	3.4474	2.192	2.148	2.198	2.136	2.217	582,684	2.1654	-1.41%
2017-05-25	0	3.540	3.450	3.540	3.400	3.600	2,601,241	9,178,474	3.5285	2.224	2.167	2.224	2.136	2.261	4,141,258	2.2163	5.04%
2017-05-24	0	3.370	3.360	3.400	3.310	3.410	1,688,799	5,703,032	3.3770	2.117	2.111	2.136	2.079	2.142	2,688,621	2.1212	2.43%
2017-05-23	0	3.290	3.280	3.290	3.200	3.320	858,000	2,796,140	3.2589	2.067	2.060	2.067	2.010	2.085	1,365,963	2.0470	-0.60%
2017-05-22	0	3.310	3.280	3.310	3.250	3.340	502,000	1,647,520	3.2819	2.079	2.060	2.079	2.041	2.098	799,200	2.0615	-0.60%
2017-05-19	0	3.330	3.290	3.330	3.290	3.430	374,000	1,246,040	3.3317	2.092	2.067	2.092	2.067	2.154	595,420	2.0927	1.52%
2017-05-18	0	3.280	3.240	3.280	3.240	3.300	274,000	894,880	3.2660	2.060	2.035	2.060	2.035	2.073	436,217	2.0515	0.00%
2017-05-17	0	3.280	3.240	3.280	3.170	3.300	625,350	2,039,377	3.2612	2.060	2.035	2.060	1.991	2.073	995,577	2.0484	1.55%
2017-05-16	0	3.230	3.220	3.230	3.200	3.370	1,773,150	5,757,992	3.2473	2.029	2.023	2.029	2.010	2.117	2,822,911	2.0397	-4.15%
2017-05-15	0	3.370	3.350	3.370	3.340	3.450	457,011	1,544,876	3.3804	2.117	2.104	2.117	2.098	2.167	727,576	2.1233	0.00%
2017-05-12	0	3.370	3.340	3.380	3.320	3.370	132,000	441,200	3.3424	2.117	2.098	2.123	2.085	2.117	210,148	2.0995	-0.30%
2017-05-11	0	3.380	3.340	3.380	3.300	3.380	888,000	2,953,380	3.3259	2.123	2.098	2.123	2.073	2.123	1,413,724	2.0891	0.90%
2017-05-10	0	3.350	3.330	3.350	3.330	3.380	128,010	428,573	3.3480	2.104	2.092	2.104	2.092	2.123	203,796	2.1030	-0.89%
2017-05-09	0	3.380	3.350	3.380	3.340	3.400	751,057	2,527,697	3.3655	2.123	2.104	2.123	2.098	2.136	1,195,706	2.1140	-0.29%
2017-05-08	0	3.390	3.370	3.390	3.370	3.420	254,000	859,480	3.3838	2.129	2.117	2.129	2.117	2.148	404,376	2.1254	0.89%
2017-05-05	0	3.360	3.350	3.360	3.300	3.390	1,922,000	6,446,900	3.3543	2.111	2.104	2.111	2.073	2.129	3,059,885	2.1069	-0.59%
2017-05-04	0	3.380	3.350	3.390	3.330	3.580	2,804,000	9,495,940	3.3866	2.123	2.104	2.129	2.092	2.249	4,464,056	2.1272	-5.06%
2017-05-02	0	3.560	3.530	3.580	3.520	3.730	756,428	2,711,703	3.5849	2.236	2.217	2.249	2.211	2.343	1,204,257	2.2518	-3.78%
2017-04-28	0	4.130	4.090	4.130	4.070	4.150	2,521,728	10,353,663	4.1058	2.324	2.302	2.324	2.290	2.335	4,481,240	2.3104	1.23%
2017-04-27	0	4.080	4.050	4.080	4.050	4.120	972,720	3,956,882	4.0679	2.296	2.279	2.296	2.279	2.318	1,728,573	2.2891	-0.49%
2017-04-26	0	4.100	4.090	4.100	4.070	4.150	956,000	3,922,200	4.1027	2.307	2.302	2.307	2.290	2.335	1,698,861	2.3087	0.49%
2017-04-25	0	4.080	4.050	4.080	4.020	4.120	1,040,000	4,212,740	4.0507	2.296	2.279	2.296	2.262	2.318	1,848,133	2.2795	0.49%
2017-04-24	0	4.060	4.050	4.060	4.050	4.090	410,000	1,668,160	4.0687	2.285	2.279	2.285	2.279	2.302	728,591	2.2896	0.74%
2017-04-21	0	4.030	4.020	4.030	4.030	4.080	488,000	1,978,400	4.0541	2.268	2.262	2.268	2.268	2.296	867,201	2.2814	0.00%
2017-04-20	0	4.030	4.000	4.030	3.950	4.030	304,000	1,215,660	3.9989	2.268	2.251	2.268	2.223	2.268	540,224	2.2503	0.75%
2017-04-19	0	4.000	3.990	4.000	3.950	4.090	1,352,000	5,396,680	3.9916	2.251	2.245	2.251	2.223	2.302	2,402,573	2.2462	-1.48%
2017-04-18	0	4.060	4.050	4.060	4.040	4.120	370,686	1,509,630	4.0725	2.285	2.279	2.285	2.273	2.318	658,728	2.2917	-0.73%
2017-04-13	0	4.090	4.080	4.100	4.000	4.090	383,000	1,558,420	4.0690	2.302	2.296	2.307	2.251	2.302	680,611	2.2897	0.99%
2017-04-12	0	4.050	4.050	4.070	4.010	4.070	962,000	3,890,240	4.0439	2.279	2.279	2.290	2.257	2.290	1,709,523	2.2756	0.75%
2017-04-11	0	4.020	4.010	4.040	3.990	4.100	1,826,000	7,368,320	4.0352	2.262	2.257	2.273	2.245	2.307	3,244,896	2.2707	-2.66%
2017-04-10	0	4.130	4.130	4.160	4.110	4.220	502,255	2,096,390	4.1740	2.324	2.324	2.341	2.313	2.375	892,533	2.3488	-2.13%
2017-04-07	0	4.220	4.190	4.220	4.130	4.230	948,761	3,972,790	4.1873	2.375	2.358	2.375	2.324	2.380	1,685,997	2.3563	0.96%
2017-04-06	0	4.180	4.140	4.180	4.070	4.200	1,006,014	4,183,527	4.1585	2.352	2.330	2.352	2.290	2.363	1,787,739	2.3401	0.24%
2017-04-05	0	4.170	4.160	4.170	4.030	4.180	1,358,020	5,629,262	4.1452	2.347	2.341	2.347	2.268	2.352	2,413,271	2.3326	2.71%
2017-04-03	0	4.060	4.050	4.070	3.830	4.070	1,186,985	4,768,540	4.0174	2.285	2.279	2.290	2.155	2.290	2,109,333	2.2607	4.37%
2017-03-31	0	3.890	3.870	3.890	3.800	3.950	1,298,000	5,025,140	3.8714	2.189	2.178	2.189	2.138	2.223	2,306,613	2.1786	-0.26%
2017-03-30	0	3.900	3.870	3.900	3.760	3.900	3,157,543	12,169,805	3.8542	2.195	2.178	2.195	2.116	2.195	5,611,116	2.1689	5.69%
2017-03-29	0	3.690	3.660	3.690	3.400	3.690	1,196,000	4,294,340	3.5906	2.076	2.060	2.076	1.913	2.076	2,125,353	2.0205	6.03%
2017-03-28	0	3.480	3.460	3.520	3.390	3.550	1,009,075	3,502,485	3.4710	1.958	1.947	1.981	1.908	1.998	1,793,178	1.9532	-1.14%
2017-03-27	0	3.520	3.520	3.550	3.510	3.610	156,000	558,260	3.5786	1.981	1.981	1.998	1.975	2.031	277,220	2.0138	-2.76%
2017-03-24	0	3.620	3.600	3.620	3.590	3.680	114,000	416,040	3.6495	2.037	2.026	2.037	2.020	2.071	202,584	2.0537	-0.28%
2017-03-23	0	3.630	3.600	3.630	3.590	3.710	522,000	1,909,580	3.6582	2.043	2.026	2.043	2.020	2.088	927,621	2.0586	-0.82%
2017-03-22	0	3.660	3.650	3.670	3.610	3.700	770,880	2,839,576	3.6836	2.060	2.054	2.065	2.031	2.082	1,369,893	2.0728	-0.27%
2017-03-21	0	3.670	3.660	3.670	3.660	3.730	600,773	2,217,578	3.6912	2.065	2.060	2.065	2.060	2.099	1,067,604	2.0772	0.00%
2017-03-20	0	3.670	3.650	3.670	3.570	3.680	1,432,000	5,223,380	3.6476	2.065	2.054	2.065	2.009	2.071	2,544,738	2.0526	2.80%
2017-03-17	0	3.570	3.550	3.580	3.540	3.580	633,000	2,259,330	3.5692	2.009	1.998	2.015	1.992	2.015	1,124,874	2.0085	1.42%
2017-03-16	0	3.520	3.510	3.520	3.490	3.580	348,000	1,221,060	3.5088	1.981	1.975	1.981	1.964	2.015	618,414	1.9745	-0.85%
2017-03-15	0	3.550	3.550	3.560	3.500	3.560	1,736,000	6,150,700	3.5430	1.998	1.998	2.003	1.970	2.003	3,084,961	1.9938	0.57%
2017-03-14	0	3.530	3.500	3.530	3.490	3.570	504,000	1,779,220	3.5302	1.986	1.970	1.986	1.964	2.009	895,634	1.9865	1.73%
2017-03-13	0	3.470	3.460	3.470	3.450	3.510	1,533,179	5,296,467	3.4546	1.953	1.947	1.953	1.941	1.975	2,724,538	1.9440	-0.29%
2017-03-10	0	3.480	3.450	3.480	3.430	3.480	222,463	769,058	3.4570	1.958	1.941	1.958	1.930	1.958	395,328	1.9454	0.00%
2017-03-09	0	3.480	3.430	3.480	3.450	3.490	498,000	1,727,480	3.4688	1.958	1.930	1.958	1.941	1.964	884,972	1.9520	0.00%
2017-03-08	0	3.480	3.480	3.500	3.460	3.510	611,175	2,136,510	3.4957	1.958	1.958	1.970	1.947	1.975	1,086,089	1.9672	1.46%
2017-03-07	0	3.430	3.410	3.440	3.410	3.450	116,000	397,720	3.4286	1.930	1.919	1.936	1.919	1.941	206,138	1.9294	-1.72%
2017-03-06	0	3.490	3.460	3.490	3.470	3.520	198,000	689,560	3.4826	1.964	1.947	1.964	1.953	1.981	351,856	1.9598	0.00%
2017-03-03	0	3.490	3.470	3.490	3.450	3.500	719,292	2,508,058	3.4868	1.964	1.953	1.964	1.941	1.970	1,278,219	1.9622	1.16%
2017-03-02	0	3.450	3.450	3.490	3.450	3.520	488,203	1,707,394	3.4973	1.941	1.941	1.964	1.941	1.981	867,562	1.9680	-1.15%
2017-03-01	0	3.490	3.470	3.490	3.470	3.500	436,000	1,518,840	3.4836	1.964	1.953	1.964	1.953	1.970	774,794	1.9603	0.87%
2017-02-28	0	3.460	3.430	3.460	3.350	3.460	972,000	3,335,680	3.4318	1.947	1.930	1.947	1.885	1.947	1,727,294	1.9312	3.90%
2017-02-27	0	3.330	3.300	3.310	3.240	3.340	448,000	1,483,380	3.3111	1.874	1.857	1.863	1.823	1.880	796,119	1.8633	4.06%
2017-02-24	0	3.200	3.200	3.240	3.100	3.240	323,500	1,029,030	3.1809	1.801	1.801	1.823	1.744	1.823	574,876	1.7900	-0.62%
2017-02-23	0	3.220	3.190	3.220	3.190	3.230	102,000	327,280	3.2086	1.812	1.795	1.812	1.795	1.818	181,259	1.8056	0.94%
2017-02-22	0	3.190	3.190	3.230	3.160	3.200	38,000	120,840	3.1800	1.795	1.795	1.818	1.778	1.801	67,528	1.7895	-0.62%
2017-02-21	0	3.210	3.180	3.210	3.150	3.210	228,000	724,900	3.1794	1.806	1.789	1.806	1.773	1.806	405,168	1.7891	1.90%
2017-02-20	0	3.150	3.120	3.150	3.100	3.200	1,006,016	3,161,528	3.1426	1.773	1.756	1.773	1.744	1.801	1,787,742	1.7684	-2.48%
2017-02-17	0	3.230	3.220	3.260	3.220	3.300	532,000	1,719,280	3.2317	1.818	1.812	1.834	1.812	1.857	945,391	1.8186	-2.12%
2017-02-16	0	3.300	3.300	3.330	3.300	3.390	344,000	1,156,820	3.3628	1.857	1.857	1.874	1.857	1.908	611,306	1.8924	-1.49%
2017-02-15	0	3.350	3.320	3.350	3.220	3.440	194,000	638,980	3.2937	1.885	1.868	1.885	1.812	1.936	344,748	1.8535	1.52%
2017-02-14	0	3.300	3.280	3.300	3.200	3.380	368,000	1,210,720	3.2900	1.857	1.846	1.857	1.801	1.902	653,955	1.8514	1.54%
2017-02-13	0	3.250	3.250	3.280	3.200	3.290	126,000	410,040	3.2543	1.829	1.829	1.846	1.801	1.851	223,908	1.8313	-1.52%
2017-02-10	0	3.300	3.280	3.300	3.260	3.300	160,000	526,760	3.2923	1.857	1.846	1.857	1.834	1.857	284,328	1.8526	0.61%
2017-02-09	0	3.280	3.260	3.280	3.250	3.370	348,000	1,145,560	3.2918	1.846	1.834	1.846	1.829	1.896	618,414	1.8524	-0.61%
2017-02-08	0	3.300	3.280	3.300	3.280	3.360	494,000	1,638,400	3.3166	1.857	1.846	1.857	1.846	1.891	877,863	1.8663	-0.90%
2017-02-07	0	3.330	3.310	3.330	3.140	3.360	782,000	2,563,160	3.2777	1.874	1.863	1.874	1.767	1.891	1,389,654	1.8445	5.05%
2017-02-06	0	3.170	3.160	3.170	3.150	3.180	322,000	1,020,360	3.1688	1.784	1.778	1.784	1.773	1.789	572,211	1.7832	0.63%
2017-02-03	0	3.150	3.130	3.150	3.110	3.160	132,000	414,700	3.1417	1.773	1.761	1.773	1.750	1.778	234,571	1.7679	0.96%
2017-02-02	0	3.120	3.120	3.170	3.090	3.130	30,000	93,500	3.1167	1.756	1.756	1.784	1.739	1.761	53,312	1.7538	-1.58%
2017-02-01	0	3.170	3.160	3.170	3.140	3.170	224,000	707,860	3.1601	1.784	1.778	1.784	1.767	1.784	398,060	1.7783	0.63%
2017-01-27	0	3.150	3.080	3.160	-	-	0	0	-	1.773	1.733	1.778	-	-	0	-	0.00%
2017-01-26	0	3.150	3.060	3.150	3.140	3.160	196,000	617,640	3.1512	1.773	1.722	1.773	1.767	1.778	348,302	1.7733	-0.32%
2017-01-25	0	3.160	3.100	3.160	3.140	3.170	104,000	327,340	3.1475	1.778	1.744	1.778	1.767	1.784	184,813	1.7712	0.32%
2017-01-24	0	3.150	3.130	3.170	3.120	3.160	332,000	1,041,460	3.1369	1.773	1.761	1.784	1.756	1.778	589,981	1.7652	-0.32%
2017-01-23	0	3.160	3.150	3.170	3.120	3.160	432,000	1,357,340	3.1420	1.778	1.773	1.784	1.756	1.778	767,686	1.7681	0.64%
2017-01-20	0	3.140	3.100	3.140	3.100	3.160	158,000	495,720	3.1375	1.767	1.744	1.767	1.744	1.778	280,774	1.7655	0.00%
2017-01-19	0	3.140	3.130	3.140	3.040	3.140	362,000	1,120,600	3.0956	1.767	1.761	1.767	1.711	1.767	643,293	1.7420	3.63%
2017-01-18	0	3.030	3.030	3.060	3.010	3.130	422,000	1,281,580	3.0369	1.705	1.705	1.722	1.694	1.761	749,916	1.7090	-3.19%
2017-01-17	0	3.130	3.080	3.130	3.050	3.130	340,000	1,051,080	3.0914	1.761	1.733	1.761	1.716	1.761	604,197	1.7396	1.62%
2017-01-16	0	3.080	3.050	3.090	3.050	3.090	140,000	429,080	3.0649	1.733	1.716	1.739	1.716	1.739	248,787	1.7247	-0.32%
2017-01-13	0	3.090	3.090	3.110	3.020	3.170	1,018,000	3,153,120	3.0974	1.739	1.739	1.750	1.699	1.784	1,809,038	1.7430	3.34%
2017-01-12	0	2.990	2.990	3.000	2.890	3.070	554,233	1,641,277	2.9613	1.683	1.683	1.688	1.626	1.728	984,901	1.6664	-2.61%
2017-01-11	0	3.070	3.050	3.070	2.880	3.090	2,240,857	6,768,338	3.0204	1.728	1.716	1.728	1.621	1.739	3,982,118	1.6997	5.86%
2017-01-10	0	2.900	2.870	2.900	2.660	2.980	2,996,504	8,457,146	2.8223	1.632	1.615	1.632	1.497	1.677	5,324,942	1.5882	9.02%
2017-01-09	0	2.660	2.660	2.680	2.640	2.660	70,000	185,600	2.6514	1.497	1.497	1.508	1.486	1.497	124,394	1.4920	0.38%
2017-01-06	0	2.650	2.630	2.660	2.600	2.660	152,000	401,200	2.6395	1.491	1.480	1.497	1.463	1.497	270,112	1.4853	1.92%
2017-01-05	0	2.600	2.580	2.600	2.600	2.600	70,000	182,000	2.6000	1.463	1.452	1.463	1.463	1.463	124,394	1.4631	0.00%
2017-01-04	0	2.600	2.590	2.620	2.600	2.600	110,000	286,000	2.6000	1.463	1.457	1.474	1.463	1.463	195,476	1.4631	0.39%
2017-01-03	0	2.590	2.580	2.600	2.580	2.600	70,000	181,200	2.5886	1.457	1.452	1.463	1.452	1.463	124,394	1.4567	0.39%
2016-12-30	0	2.580	2.580	2.600	2.560	2.620	132,119	342,757	2.5943	1.452	1.452	1.463	1.441	1.474	234,782	1.4599	0.00%
2016-12-29	0	2.580	2.580	2.600	2.580	2.580	22,000	56,760	2.5800	1.452	1.452	1.463	1.452	1.452	39,095	1.4518	-0.77%
2016-12-28	0	2.600	2.580	2.620	2.580	2.600	252,000	650,760	2.5824	1.463	1.452	1.474	1.452	1.463	447,817	1.4532	0.78%
2016-12-23	0	2.580	2.560	2.600	-	-	0	0	-	1.452	1.441	1.463	-	-	0	-	0.00%
2016-12-22	0	2.580	2.560	2.600	2.540	2.580	78,000	199,160	2.5533	1.452	1.441	1.463	1.429	1.452	138,610	1.4368	0.78%
2016-12-21	0	2.560	2.560	2.620	2.550	2.620	218,000	563,840	2.5864	1.441	1.441	1.474	1.435	1.474	387,397	1.4555	0.00%
2016-12-20	0	2.560	2.530	2.570	2.500	2.570	156,000	395,500	2.5353	1.441	1.424	1.446	1.407	1.446	277,220	1.4267	1.19%
2016-12-19	0	2.530	2.510	2.540	2.500	2.540	72,001	180,682	2.5094	1.424	1.412	1.429	1.407	1.429	127,949	1.4121	-0.78%
2016-12-16	0	2.550	2.530	2.560	-	-	0	0	-	1.435	1.424	1.441	-	-	0	-	0.00%
2016-12-15	0	2.550	2.520	2.560	2.520	2.580	163,542	417,508	2.5529	1.435	1.418	1.441	1.418	1.452	290,623	1.4366	0.39%
2016-12-14	0	2.540	2.520	2.540	2.500	2.540	568,984	1,426,860	2.5077	1.429	1.418	1.429	1.407	1.429	1,011,114	1.4112	1.60%
2016-12-13	0	2.500	2.500	2.510	2.500	2.540	542,000	1,358,040	2.5056	1.407	1.407	1.412	1.407	1.429	963,162	1.4100	-0.79%
2016-12-12	0	2.520	2.520	2.540	2.520	2.540	160,000	405,500	2.5344	1.418	1.418	1.429	1.418	1.429	284,328	1.4262	-0.79%
2016-12-09	0	2.540	2.540	2.560	2.540	2.550	470,000	1,194,000	2.5404	1.429	1.429	1.441	1.429	1.435	835,214	1.4296	-1.55%
2016-12-08	0	2.580	2.560	2.590	2.580	2.590	380,000	980,480	2.5802	1.452	1.441	1.457	1.452	1.457	675,280	1.4520	-0.77%
2016-12-07	0	2.600	2.580	2.600	2.580	2.610	565,000	1,460,030	2.5841	1.463	1.452	1.463	1.452	1.469	1,004,034	1.4542	0.00%
2016-12-06	0	2.600	2.580	2.600	2.580	2.600	128,000	331,940	2.5933	1.463	1.452	1.463	1.452	1.463	227,463	1.4593	1.17%
2016-12-05	0	2.570	2.550	2.580	2.550	2.580	327,349	839,312	2.5640	1.446	1.435	1.452	1.435	1.452	581,716	1.4428	0.00%
2016-12-02	0	2.570	2.570	2.580	2.560	2.580	506,000	1,299,920	2.5690	1.446	1.446	1.452	1.441	1.452	899,188	1.4457	-0.39%
2016-12-01	0	2.580	2.570	2.580	2.540	2.590	260,750	672,395	2.5787	1.452	1.446	1.452	1.429	1.457	463,366	1.4511	0.39%
2016-11-30	0	2.570	2.570	2.600	2.570	2.600	62,000	159,400	2.5710	1.446	1.446	1.463	1.446	1.463	110,177	1.4468	-1.15%
2016-11-29	0	2.600	2.560	2.600	2.560	2.600	166,000	428,040	2.5786	1.463	1.441	1.463	1.441	1.463	294,991	1.4510	0.78%
2016-11-28	0	2.580	2.580	2.600	2.580	2.580	30,000	77,400	2.5800	1.452	1.452	1.463	1.452	1.452	53,312	1.4518	0.78%
2016-11-25	0	2.560	2.560	2.600	-	-	0	0	-	1.441	1.441	1.463	-	-	0	-	0.00%
2016-11-24	0	2.560	2.560	2.580	2.560	2.580	94,000	242,440	2.5791	1.441	1.441	1.452	1.441	1.452	167,043	1.4514	-0.78%
2016-11-23	0	2.580	2.550	2.590	2.530	2.600	116,000	299,160	2.5790	1.452	1.435	1.457	1.424	1.463	206,138	1.4513	1.98%
2016-11-22	0	2.530	2.530	2.560	2.500	2.570	222,000	561,360	2.5286	1.424	1.424	1.441	1.407	1.446	394,505	1.4229	-0.78%
2016-11-21	0	2.550	2.550	2.560	2.540	2.560	72,000	183,440	2.5478	1.435	1.435	1.441	1.429	1.441	127,948	1.4337	0.00%
2016-11-18	0	2.550	2.550	2.610	2.530	2.580	202,000	516,520	2.5570	1.435	1.435	1.469	1.424	1.452	358,964	1.4389	-0.39%
2016-11-17	0	2.560	2.530	2.570	2.500	2.570	76,000	193,860	2.5508	1.441	1.424	1.446	1.407	1.446	135,056	1.4354	0.39%
2016-11-16	0	2.550	2.530	2.550	2.550	2.550	2,000	5,100	2.5500	1.435	1.424	1.435	1.435	1.435	3,554	1.4350	0.79%
2016-11-15	0	2.530	2.530	2.570	2.530	2.540	48,000	121,840	2.5383	1.424	1.424	1.446	1.424	1.429	85,298	1.4284	-1.17%
2016-11-14	0	2.560	2.530	2.560	2.500	2.580	208,000	526,560	2.5315	1.441	1.424	1.441	1.407	1.452	369,627	1.4246	1.19%
2016-11-11	0	2.530	2.530	2.550	2.530	2.540	16,000	40,500	2.5313	1.424	1.424	1.435	1.424	1.429	28,433	1.4244	-1.17%
2016-11-10	0	2.560	2.560	2.570	2.430	2.560	390,000	994,080	2.5489	1.441	1.441	1.446	1.367	1.441	693,050	1.4344	1.59%
2016-11-09	0	2.520	2.520	2.550	2.500	2.510	154,000	385,900	2.5058	1.418	1.418	1.435	1.407	1.412	273,666	1.4101	-2.33%
2016-11-08	0	2.580	2.560	2.580	2.530	2.580	96,000	244,880	2.5508	1.452	1.441	1.452	1.424	1.452	170,597	1.4354	1.18%
2016-11-07	0	2.550	2.550	2.560	2.550	2.560	206,000	526,960	2.5581	1.435	1.435	1.441	1.435	1.441	366,073	1.4395	-1.16%
2016-11-04	0	2.580	2.560	2.600	2.540	2.580	164,000	419,640	2.5588	1.452	1.441	1.463	1.429	1.452	291,436	1.4399	0.78%
2016-11-03	0	2.560	2.560	2.570	2.560	2.580	44,000	113,420	2.5777	1.441	1.441	1.446	1.441	1.452	78,190	1.4506	-1.54%
2016-11-02	0	2.600	2.550	2.600	2.510	2.600	38,000	98,220	2.5847	1.463	1.435	1.463	1.412	1.463	67,528	1.4545	0.78%
2016-11-01	0	2.580	2.580	2.600	2.500	2.590	104,000	268,040	2.5773	1.452	1.452	1.463	1.407	1.457	184,813	1.4503	0.00%
2016-10-31	0	2.580	2.580	2.590	2.530	2.620	116,000	300,660	2.5919	1.452	1.452	1.457	1.424	1.474	206,138	1.4585	-0.77%
2016-10-28	0	2.600	2.590	2.600	2.570	2.630	182,000	471,080	2.5884	1.463	1.457	1.463	1.446	1.480	323,423	1.4565	0.78%
2016-10-27	0	2.580	2.580	2.600	2.580	2.600	176,000	456,600	2.5943	1.452	1.452	1.463	1.452	1.463	312,761	1.4599	-1.15%
2016-10-26	0	2.610	2.610	2.620	2.580	2.630	128,000	334,480	2.6131	1.469	1.469	1.474	1.452	1.480	227,463	1.4705	-0.38%
2016-10-25	0	2.620	2.630	2.640	2.580	2.730	706,000	1,857,540	2.6311	1.474	1.480	1.486	1.452	1.536	1,254,598	1.4806	1.55%
2016-10-24	0	2.580	2.570	2.580	2.580	2.580	22,000	56,760	2.5800	1.452	1.446	1.452	1.452	1.452	39,095	1.4518	0.39%
2016-10-20	0	2.570	2.570	2.600	-	-	0	0	-	1.446	1.446	1.463	-	-	0	-	0.39%
2016-10-19	0	2.560	2.560	2.610	2.560	2.590	102,000	262,300	2.5716	1.441	1.441	1.469	1.441	1.457	181,259	1.4471	-2.29%
2016-10-18	0	2.620	2.580	2.620	2.590	2.630	150,000	392,000	2.6133	1.474	1.452	1.474	1.457	1.480	266,558	1.4706	2.34%
2016-10-17	0	2.560	2.530	2.560	-	-	0	0	-	1.441	1.424	1.441	-	-	0	-	0.00%
2016-10-14	0	2.560	2.560	2.600	2.560	2.560	510,000	1,305,600	2.5600	1.441	1.441	1.463	1.441	1.441	906,296	1.4406	0.00%
2016-10-13	0	2.560	2.560	2.580	2.560	2.580	132,000	338,560	2.5648	1.441	1.441	1.452	1.441	1.452	234,571	1.4433	-1.16%
2016-10-12	0	2.590	2.570	2.600	-	-	0	0	-	1.457	1.446	1.463	-	-	0	-	0.00%
2016-10-11	0	2.590	2.590	2.600	2.590	2.620	336,000	871,060	2.5924	1.457	1.457	1.463	1.457	1.474	597,089	1.4588	0.39%
2016-10-07	0	2.580	2.530	2.580	-	-	0	0	-	1.452	1.424	1.452	-	-	0	-	-0.39%
2016-10-06	0	2.590	2.550	2.590	-	-	0	0	-	1.457	1.435	1.457	-	-	0	-	0.00%
2016-10-05	0	2.590	2.570	2.590	2.590	2.590	50,000	129,500	2.5900	1.457	1.446	1.457	1.457	1.457	88,853	1.4575	-0.38%
2016-10-04	0	2.600	2.550	2.600	-	-	0	0	-	1.463	1.435	1.463	-	-	0	-	0.00%
2016-10-03	0	2.600	2.500	2.600	2.600	2.600	70,000	182,000	2.6000	1.463	1.407	1.463	1.463	1.463	124,394	1.4631	0.00%
2016-09-30	0	2.600	2.550	2.620	2.580	2.600	88,000	228,100	2.5920	1.463	1.435	1.474	1.452	1.463	156,381	1.4586	0.00%
2016-09-29	0	2.600	2.570	2.620	2.600	2.600	136,000	353,600	2.6000	1.463	1.446	1.474	1.463	1.463	241,679	1.4631	0.78%
2016-09-28	0	2.580	2.560	2.590	2.550	2.600	224,000	577,840	2.5796	1.452	1.441	1.457	1.435	1.463	398,060	1.4516	0.78%
2016-09-27	0	2.560	2.560	2.620	2.520	2.530	4,000	10,100	2.5250	1.441	1.441	1.474	1.418	1.424	7,108	1.4209	0.39%
2016-09-26	0	2.550	2.500	2.560	2.550	2.550	20,002	51,005	2.5500	1.435	1.407	1.441	1.435	1.435	35,545	1.4350	-1.92%
2016-09-23	0	2.600	2.570	2.600	2.550	2.600	92,317	237,225	2.5697	1.463	1.446	1.463	1.435	1.463	164,052	1.4460	0.39%
2016-09-22	0	2.590	2.570	2.630	2.570	2.670	258,000	668,720	2.5919	1.457	1.446	1.480	1.446	1.502	458,479	1.4586	-0.77%
2016-09-21	0	2.610	2.570	2.670	-	-	0	0	-	1.469	1.446	1.502	-	-	0	-	0.00%
2016-09-20	0	2.610	2.600	2.620	2.600	2.630	160,000	418,000	2.6125	1.469	1.463	1.474	1.463	1.480	284,328	1.4701	-0.76%
2016-09-19	0	2.630	2.590	2.630	2.630	2.630	16,000	42,080	2.6300	1.480	1.457	1.480	1.480	1.480	28,433	1.4800	0.77%
2016-09-15	0	2.610	2.600	2.610	2.600	2.640	116,000	303,340	2.6150	1.469	1.463	1.469	1.463	1.486	206,138	1.4715	0.77%
2016-09-14	0	2.590	2.560	2.600	2.570	2.680	80,000	207,500	2.5938	1.457	1.441	1.463	1.446	1.508	142,164	1.4596	1.17%
2016-09-13	0	2.560	2.530	2.560	2.530	2.610	48,000	122,820	2.5588	1.441	1.424	1.441	1.424	1.469	85,298	1.4399	-0.78%
2016-09-12	0	2.580	2.530	2.580	2.520	2.700	482,000	1,233,940	2.5600	1.452	1.424	1.452	1.418	1.519	856,539	1.4406	0.00%
2016-09-09	0	2.580	2.560	2.580	2.550	2.620	389,717	1,007,552	2.5853	1.452	1.441	1.452	1.435	1.474	692,547	1.4548	0.39%
2016-09-08	0	2.570	2.570	2.600	2.550	2.560	42,000	107,320	2.5552	1.446	1.446	1.463	1.435	1.441	74,636	1.4379	-0.39%
2016-09-07	0	2.580	2.570	2.580	2.570	2.600	136,000	350,960	2.5806	1.452	1.446	1.452	1.446	1.463	241,679	1.4522	1.18%
2016-09-06	0	2.550	2.550	2.580	2.510	2.560	170,000	431,280	2.5369	1.435	1.435	1.452	1.412	1.441	302,099	1.4276	-1.16%
2016-09-05	0	2.580	2.540	2.580	2.570	2.590	144,000	371,740	2.5815	1.452	1.429	1.452	1.446	1.457	255,895	1.4527	0.78%
2016-09-02	0	2.560	2.530	2.560	2.500	2.560	290,000	732,080	2.5244	1.441	1.424	1.441	1.407	1.441	515,345	1.4206	-0.39%
2016-09-01	0	2.570	2.530	2.570	2.490	2.580	240,000	608,900	2.5371	1.446	1.424	1.446	1.401	1.452	426,492	1.4277	1.58%
2016-08-31	0	2.530	2.520	2.530	2.520	2.580	108,000	274,500	2.5417	1.424	1.418	1.424	1.418	1.452	191,922	1.4303	-2.69%
2016-08-30	0	2.600	2.570	2.600	2.570	2.630	787,577	2,048,521	2.6010	1.463	1.446	1.463	1.446	1.480	1,399,565	1.4637	0.78%
2016-08-29	0	2.580	2.570	2.620	2.580	2.650	372,000	970,780	2.6096	1.452	1.446	1.474	1.452	1.491	661,063	1.4685	-3.37%
2016-08-26	0	2.670	2.650	2.670	2.640	2.700	948,000	2,537,360	2.6765	1.502	1.491	1.502	1.486	1.519	1,684,645	1.5062	0.38%
2016-08-25	0	2.660	2.630	2.660	2.600	2.660	1,150,928	3,048,314	2.6486	1.497	1.480	1.497	1.463	1.497	2,045,258	1.4904	0.38%
2016-08-24	0	2.650	2.610	2.650	2.600	2.730	610,000	1,622,000	2.6590	1.491	1.469	1.491	1.463	1.536	1,084,001	1.4963	0.38%
2016-08-23	0	2.640	2.570	2.640	2.570	2.680	168,000	433,860	2.5825	1.486	1.446	1.486	1.446	1.508	298,545	1.4533	2.33%
2016-08-22	0	2.580	2.580	2.600	2.580	2.580	71,052	183,282	2.5795	1.452	1.452	1.463	1.452	1.452	126,263	1.4516	-2.27%
2016-08-19	0	2.640	2.630	2.660	2.640	2.730	547,809	1,463,829	2.6722	1.486	1.480	1.497	1.486	1.536	973,485	1.5037	-1.86%
2016-08-18	0	2.690	2.690	2.710	2.650	2.750	878,221	2,380,172	2.7102	1.514	1.514	1.525	1.491	1.548	1,560,644	1.5251	-1.47%
2016-08-17	0	2.730	2.700	2.730	2.610	2.750	1,514,000	4,051,040	2.6757	1.536	1.519	1.536	1.469	1.548	2,690,456	1.5057	5.00%
2016-08-16	0	2.600	2.560	2.610	2.560	2.620	383,265	995,900	2.5985	1.463	1.441	1.469	1.441	1.474	681,082	1.4622	1.17%
2016-08-15	0	2.570	2.570	2.580	2.510	2.630	402,000	1,030,940	2.5645	1.446	1.446	1.452	1.412	1.480	714,375	1.4431	2.39%
2016-08-12	0	2.510	2.510	2.560	2.490	2.580	874,000	2,201,440	2.5188	1.412	1.412	1.441	1.401	1.452	1,553,143	1.4174	-2.71%
2016-08-11	0	2.580	2.580	2.600	2.540	2.600	210,388	540,233	2.5678	1.452	1.452	1.463	1.429	1.463	373,870	1.4450	-0.77%
2016-08-10	0	2.600	2.580	2.590	2.530	2.660	888,000	2,299,340	2.5893	1.463	1.452	1.457	1.424	1.497	1,578,022	1.4571	-1.89%
2016-08-09	0	2.650	2.640	2.650	2.570	2.660	238,000	625,580	2.6285	1.491	1.486	1.491	1.446	1.497	422,938	1.4791	1.15%
2016-08-08	0	2.620	2.570	2.620	2.550	2.620	368,000	955,540	2.5966	1.474	1.446	1.474	1.435	1.474	653,955	1.4612	3.97%
2016-08-05	0	2.520	2.480	2.520	2.500	2.550	212,000	535,560	2.5262	1.418	1.396	1.418	1.407	1.435	376,735	1.4216	0.80%
2016-08-04	0	2.500	2.500	2.530	2.480	2.530	1,407,337	3,528,382	2.5071	1.407	1.407	1.424	1.396	1.424	2,500,910	1.4108	0.40%
2016-08-03	0	2.490	2.460	2.500	2.410	2.490	88,000	216,320	2.4582	1.401	1.384	1.407	1.356	1.401	156,381	1.3833	0.40%
2016-08-01	0	2.480	2.480	2.510	2.470	2.570	790,000	1,982,140	2.5090	1.396	1.396	1.412	1.390	1.446	1,403,871	1.4119	0.00%
2016-07-29	0	2.480	2.450	2.480	2.420	2.540	529,341	1,315,752	2.4856	1.396	1.379	1.396	1.362	1.429	940,666	1.3987	0.81%
2016-07-28	0	2.460	2.430	2.460	2.430	2.510	470,000	1,162,880	2.4742	1.384	1.367	1.384	1.367	1.412	835,214	1.3923	-1.99%
2016-07-27	0	2.510	2.500	2.510	2.460	2.550	710,000	1,777,000	2.5028	1.412	1.407	1.412	1.384	1.435	1,261,706	1.4084	2.87%
2016-07-26	0	2.440	2.430	2.440	2.410	2.570	1,039,668	2,586,537	2.4878	1.373	1.367	1.373	1.356	1.446	1,847,543	1.4000	1.24%
2016-07-25	0	2.410	2.410	2.420	2.250	2.460	1,736,185	4,156,734	2.3942	1.356	1.356	1.362	1.266	1.384	3,085,290	1.3473	7.11%
2016-07-22	0	2.250	2.220	2.250	2.190	2.270	248,923	554,583	2.2279	1.266	1.249	1.266	1.232	1.277	442,349	1.2537	0.90%
2016-07-21	0	2.230	2.180	2.230	2.120	2.250	606,000	1,338,620	2.2089	1.255	1.227	1.255	1.193	1.266	1,076,893	1.2430	5.69%
2016-07-20	0	2.110	2.110	2.160	2.100	2.100	48,000	100,800	2.1000	1.187	1.187	1.215	1.182	1.182	85,298	1.1817	-0.47%
2016-07-19	0	2.120	2.100	2.160	2.100	2.120	136,000	286,860	2.1093	1.193	1.182	1.215	1.182	1.193	241,679	1.1869	0.47%
2016-07-18	0	2.110	2.060	2.110	2.110	2.110	2,000	4,220	2.1100	1.187	1.159	1.187	1.187	1.187	3,554	1.1874	-0.47%
2016-07-15	0	2.120	2.120	2.130	2.080	2.120	198,000	418,960	2.1160	1.193	1.193	1.199	1.170	1.193	351,856	1.1907	0.00%
2016-07-14	0	2.120	2.120	2.130	2.050	2.250	510,000	1,056,780	2.0721	1.193	1.193	1.199	1.154	1.266	906,296	1.1660	3.41%
2016-07-13	0	2.050	2.030	2.050	2.020	2.050	518,000	1,050,640	2.0283	1.154	1.142	1.154	1.137	1.154	920,513	1.1414	0.49%
2016-07-12	0	2.040	2.020	2.040	2.000	2.040	194,000	389,320	2.0068	1.148	1.137	1.148	1.125	1.148	344,748	1.1293	0.99%
2016-07-11	0	2.020	2.010	2.030	2.020	2.020	10,000	20,200	2.0200	1.137	1.131	1.142	1.137	1.137	17,771	1.1367	-0.98%
2016-07-08	0	2.040	2.000	2.040	2.000	2.040	148,000	297,480	2.0100	1.148	1.125	1.148	1.125	1.148	263,004	1.1311	0.49%
2016-07-07	0	2.030	2.020	2.030	2.030	2.030	68,000	138,040	2.0300	1.142	1.137	1.142	1.142	1.142	120,839	1.1423	0.00%
2016-07-06	0	2.030	2.010	2.030	2.000	2.030	186,000	372,400	2.0022	1.142	1.131	1.142	1.125	1.142	330,532	1.1267	-0.49%
2016-07-05	0	2.040	2.020	2.040	-	-	20,000	40,400	2.0200	1.148	1.137	1.148	-	-	35,541	1.1367	-0.49%
2016-07-04	0	2.050	2.010	2.050	2.050	2.050	110,000	225,500	2.0500	1.154	1.131	1.154	1.154	1.154	195,476	1.1536	0.00%
2016-06-30	0	2.050	2.040	2.060	2.050	2.060	108,001	221,762	2.0533	1.154	1.148	1.159	1.154	1.159	191,923	1.1555	0.00%
2016-06-29	0	2.050	2.020	2.060	2.000	2.050	326,000	663,680	2.0358	1.154	1.137	1.159	1.125	1.154	579,319	1.1456	4.06%
2016-06-28	0	1.970	1.950	1.980	1.950	1.970	264,000	518,460	1.9639	1.109	1.097	1.114	1.097	1.109	469,142	1.1051	1.55%
2016-06-27	0	1.940	1.940	2.020	1.910	2.020	100,000	194,340	1.9434	1.092	1.092	1.137	1.075	1.137	177,705	1.0936	1.57%
2016-06-24	0	1.910	1.910	1.980	1.900	1.960	80,000	152,980	1.9123	1.075	1.075	1.114	1.069	1.103	142,164	1.0761	-2.55%
2016-06-23	0	1.960	1.960	2.000	1.960	1.960	4,000	7,840	1.9600	1.103	1.103	1.125	1.103	1.103	7,108	1.1030	1.03%
2016-06-22	0	1.940	1.940	2.000	1.940	1.960	170,000	332,200	1.9541	1.092	1.092	1.125	1.092	1.103	302,099	1.0996	0.00%
2016-06-21	0	1.940	1.940	1.960	1.930	1.940	66,000	127,940	1.9385	1.092	1.092	1.103	1.086	1.092	117,285	1.0908	0.00%
2016-06-20	0	1.940	1.910	1.940	1.930	1.940	72,003	139,265	1.9342	1.092	1.075	1.092	1.086	1.092	127,953	1.0884	1.04%
2016-06-17	0	1.920	1.910	1.940	1.920	1.940	100,607	193,327	1.9216	1.080	1.075	1.092	1.080	1.092	178,784	1.0813	1.05%
2016-06-16	0	1.900	1.890	1.920	1.900	1.940	62,001	119,041	1.9200	1.069	1.064	1.080	1.069	1.092	110,179	1.0804	-2.56%
2016-06-15	0	1.950	1.930	2.020	1.900	2.030	282,000	540,120	1.9153	1.097	1.086	1.137	1.069	1.142	501,128	1.0778	2.09%
2016-06-14	0	1.910	1.890	1.910	1.920	1.920	30,000	57,600	1.9200	1.075	1.064	1.075	1.080	1.080	53,312	1.0804	-0.52%
2016-06-13	0	1.920	1.900	1.940	1.920	1.920	40,000	76,800	1.9200	1.080	1.069	1.092	1.080	1.080	71,082	1.0804	-0.52%
2016-06-10	0	1.930	1.900	1.930	-	-	0	0	-	1.086	1.069	1.086	-	-	0	-	0.00%
2016-06-08	0	1.930	1.920	1.930	1.900	1.940	220,000	420,280	1.9104	1.086	1.080	1.086	1.069	1.092	390,951	1.0750	-1.03%
2016-06-07	0	1.950	1.930	1.950	1.900	1.950	65,055	124,953	1.9207	1.097	1.086	1.097	1.069	1.097	115,606	1.0809	2.09%
2016-06-06	0	1.910	1.880	1.910	1.870	1.910	93,617	176,455	1.8849	1.075	1.058	1.075	1.052	1.075	166,362	1.0607	1.06%
2016-06-03	0	1.890	1.850	1.900	-	-	0	0	-	1.064	1.041	1.069	-	-	0	-	0.00%
2016-06-02	0	1.890	1.870	1.890	1.860	1.890	22,005	41,269	1.8754	1.064	1.052	1.064	1.047	1.064	39,104	1.0554	0.00%
2016-06-01	0	1.890	1.880	1.890	1.870	1.930	232,000	437,860	1.8873	1.064	1.058	1.064	1.052	1.086	412,276	1.0621	-1.56%
2016-05-31	0	1.920	1.860	1.920	1.930	1.930	10,000	19,300	1.9300	1.080	1.047	1.080	1.086	1.086	17,771	1.0861	1.59%
2016-05-30	0	1.890	1.880	1.890	1.880	1.900	120,000	226,100	1.8842	1.064	1.058	1.064	1.058	1.069	213,246	1.0603	-2.07%
2016-05-27	0	1.930	1.870	1.930	-	-	0	0	-	1.086	1.052	1.086	-	-	0	-	0.00%
2016-05-26	0	1.930	1.850	1.930	-	-	0	0	-	1.086	1.041	1.086	-	-	0	-	0.00%
2016-05-25	0	1.930	1.890	1.930	1.930	1.940	66,000	127,600	1.9333	1.086	1.064	1.086	1.086	1.092	117,285	1.0879	2.12%
2016-05-24	0	1.890	1.890	1.900	1.860	1.890	88,000	164,520	1.8695	1.064	1.064	1.069	1.047	1.064	156,381	1.0520	0.00%
2016-05-23	0	1.890	1.850	1.890	1.880	1.890	66,000	124,640	1.8885	1.064	1.041	1.064	1.058	1.064	117,285	1.0627	0.53%
2016-05-20	0	1.880	1.850	1.880	1.850	1.880	118,047	218,865	1.8540	1.058	1.041	1.058	1.041	1.058	209,776	1.0433	0.00%
2016-05-19	0	1.880	1.880	1.910	1.860	1.860	66,000	122,760	1.8600	1.058	1.058	1.075	1.047	1.047	117,285	1.0467	0.00%
2016-05-18	0	1.880	1.880	1.890	1.840	1.910	202,000	376,400	1.8634	1.058	1.058	1.064	1.035	1.075	358,964	1.0486	-1.05%
2016-05-17	0	1.900	1.850	1.900	1.830	1.910	132,000	248,060	1.8792	1.069	1.041	1.069	1.030	1.075	234,571	1.0575	1.06%
2016-05-16	0	1.880	1.880	1.930	1.860	1.930	37,421	71,126	1.9007	1.058	1.058	1.086	1.047	1.086	66,499	1.0696	-2.08%
2016-05-13	0	1.920	1.870	1.920	1.880	1.920	94,000	177,400	1.8872	1.080	1.052	1.080	1.058	1.080	167,043	1.0620	-0.52%
2016-05-12	0	1.930	1.880	1.930	1.900	1.930	120,000	228,300	1.9025	1.086	1.058	1.086	1.069	1.086	213,246	1.0706	-0.52%
2016-05-11	0	1.940	1.900	1.950	1.940	1.940	8,000	15,520	1.9400	1.092	1.069	1.097	1.092	1.092	14,216	1.0917	0.00%
2016-05-10	0	1.940	1.900	1.950	1.920	1.960	92,000	177,120	1.9252	1.092	1.069	1.097	1.080	1.103	163,489	1.0834	0.00%
2016-05-09	0	1.940	1.940	1.950	1.940	1.950	172,000	334,140	1.9427	1.092	1.092	1.097	1.092	1.097	305,653	1.0932	0.00%
2016-05-06	0	1.940	1.940	2.030	1.940	1.960	320,000	621,800	1.9431	1.092	1.092	1.142	1.092	1.103	568,656	1.0935	-4.43%
2016-05-05	0	2.030	1.940	2.030	-	-	0	0	-	1.142	1.092	1.142	-	-	0	-	0.00%
2016-05-04	0	2.030	1.960	2.030	2.030	2.030	2,000	4,060	2.0300	1.142	1.103	1.142	1.142	1.142	3,554	1.1423	0.00%
2016-05-03	0	2.030	1.980	2.030	2.040	2.050	108,000	220,800	2.0444	1.142	1.114	1.142	1.148	1.154	191,922	1.1505	-0.98%
2016-04-29	0	2.260	2.230	2.260	2.190	2.260	470,000	1,048,480	2.2308	1.154	1.138	1.154	1.118	1.154	920,773	1.1387	1.35%
2016-04-28	0	2.230	2.230	2.260	2.220	2.260	162,000	364,160	2.2479	1.138	1.138	1.154	1.133	1.154	317,373	1.1474	-1.33%
2016-04-27	0	2.260	2.230	2.260	2.240	2.260	220,000	494,560	2.2480	1.154	1.138	1.154	1.143	1.154	431,000	1.1475	0.44%
2016-04-26	0	2.250	2.230	2.260	2.210	2.250	96,000	214,860	2.2381	1.148	1.138	1.154	1.128	1.148	188,073	1.1424	0.45%
2016-04-25	0	2.240	2.220	2.260	2.240	2.240	40,000	89,600	2.2400	1.143	1.133	1.154	1.143	1.143	78,364	1.1434	-0.88%
2016-04-22	0	2.260	2.240	2.260	2.240	2.280	144,000	325,540	2.2607	1.154	1.143	1.154	1.143	1.164	282,109	1.1540	0.44%
2016-04-21	0	2.250	2.240	2.250	2.230	2.310	280,000	636,480	2.2731	1.148	1.143	1.148	1.138	1.179	548,545	1.1603	-0.88%
2016-04-20	0	2.270	2.260	2.270	2.260	2.270	106,000	239,600	2.2604	1.159	1.154	1.159	1.154	1.159	207,664	1.1538	0.44%
2016-04-19	0	2.260	2.260	2.280	2.250	2.260	40,000	90,100	2.2525	1.154	1.154	1.164	1.148	1.154	78,364	1.1498	0.00%
2016-04-18	0	2.260	2.250	2.270	2.220	2.260	72,000	161,060	2.2369	1.154	1.148	1.159	1.133	1.154	141,055	1.1418	0.00%
2016-04-15	0	2.260	2.260	2.280	2.240	2.290	498,000	1,125,140	2.2593	1.154	1.154	1.164	1.143	1.169	975,627	1.1532	-0.44%
2016-04-14	0	2.270	2.260	2.290	2.260	2.290	436,000	988,980	2.2683	1.159	1.154	1.169	1.154	1.169	854,164	1.1578	-0.87%
2016-04-13	0	2.290	2.290	2.300	2.260	2.300	574,000	1,311,200	2.2843	1.169	1.169	1.174	1.154	1.174	1,124,518	1.1660	1.33%
2016-04-12	0	2.260	2.260	2.300	2.260	2.330	178,000	409,120	2.2984	1.154	1.154	1.174	1.154	1.189	348,718	1.1732	-1.74%
2016-04-11	0	2.300	2.260	2.300	2.210	2.310	600,000	1,368,100	2.2802	1.174	1.154	1.174	1.128	1.179	1,175,454	1.1639	3.60%
2016-04-08	0	2.220	2.210	2.230	2.180	2.240	172,000	380,540	2.2124	1.133	1.128	1.138	1.113	1.143	336,964	1.1293	-0.89%
2016-04-07	0	2.240	2.200	2.240	2.200	2.250	357,748	794,890	2.2219	1.143	1.123	1.143	1.123	1.148	700,861	1.1342	1.36%
2016-04-06	0	2.210	2.180	2.220	2.170	2.220	204,000	444,700	2.1799	1.128	1.113	1.133	1.108	1.133	399,655	1.1127	0.91%
2016-04-05	0	2.190	2.200	2.220	2.180	2.230	186,000	409,140	2.1997	1.118	1.123	1.133	1.113	1.138	364,391	1.1228	-1.35%
2016-04-01	0	2.220	2.190	2.240	2.180	2.270	642,000	1,419,060	2.2104	1.133	1.118	1.143	1.113	1.159	1,257,736	1.1283	-0.89%
2016-03-31	0	2.240	2.230	2.240	2.200	2.300	1,788,000	3,970,980	2.2209	1.143	1.138	1.143	1.123	1.174	3,502,854	1.1336	5.66%
2016-03-30	0	2.120	2.130	2.190	2.050	2.130	651,500	1,367,280	2.0987	1.082	1.087	1.118	1.046	1.087	1,276,348	1.0712	4.43%
2016-03-29	0	2.030	2.020	2.050	2.030	2.050	36,000	73,840	2.0511	1.036	1.031	1.046	1.036	1.046	70,527	1.0470	-1.93%
2016-03-24	0	2.070	1.980	2.070	2.040	2.090	150,000	306,500	2.0433	1.057	1.011	1.057	1.041	1.067	293,864	1.0430	1.47%
2016-03-23	0	2.040	2.000	2.040	2.000	2.040	96,000	192,160	2.0017	1.041	1.021	1.041	1.021	1.041	188,073	1.0217	2.00%
2016-03-22	0	2.000	2.000	2.050	2.000	2.020	96,000	192,740	2.0077	1.021	1.021	1.046	1.021	1.031	188,073	1.0248	-3.38%
2016-03-21	0	2.070	2.020	2.070	2.020	2.080	50,000	101,600	2.0320	1.057	1.031	1.057	1.031	1.062	97,955	1.0372	1.47%
2016-03-18	0	2.040	2.020	2.040	2.010	2.040	12,000	24,180	2.0150	1.041	1.031	1.041	1.026	1.041	23,509	1.0285	1.49%
2016-03-17	0	2.010	2.010	2.030	2.000	2.050	368,000	738,920	2.0079	1.026	1.026	1.036	1.021	1.046	720,945	1.0249	1.52%
2016-03-16	0	1.980	1.900	1.990	1.890	1.980	26,000	50,640	1.9477	1.011	0.970	1.016	0.965	1.011	50,936	0.9942	-0.50%
2016-03-15	0	1.990	1.920	1.990	2.000	2.000	116,000	232,000	2.0000	1.016	0.980	1.016	1.021	1.021	227,255	1.0209	-1.49%
2016-03-14	0	2.020	2.020	2.040	2.010	2.050	284,000	580,280	2.0432	1.031	1.031	1.041	1.026	1.046	556,382	1.0430	-0.49%
2016-03-11	0	2.030	2.030	2.040	2.010	2.140	1,111,056	2,283,737	2.0555	1.036	1.036	1.041	1.026	1.092	2,176,660	1.0492	4.64%
2016-03-10	0	1.940	1.820	1.950	-	-	0	0	-	0.990	0.929	0.995	-	-	0	-	0.00%
2016-03-09	0	1.940	1.800	1.940	-	-	0	0	-	0.990	0.919	0.990	-	-	0	-	0.00%
2016-03-08	0	1.940	1.810	1.940	-	-	0	0	-	0.990	0.924	0.990	-	-	0	-	0.00%
2016-03-07	0	1.940	1.800	1.950	1.940	1.950	20,040	39,062	1.9492	0.990	0.919	0.995	0.990	0.995	39,260	0.9950	4.30%
2016-03-04	0	1.860	1.800	1.960	-	-	0	0	-	0.949	0.919	1.000	-	-	0	-	0.00%
2016-03-03	0	1.860	1.810	1.900	-	-	0	0	-	0.949	0.924	0.970	-	-	0	-	0.00%
2016-03-02	0	1.860	1.810	1.930	-	-	0	0	-	0.949	0.924	0.985	-	-	0	-	0.00%
2016-03-01	0	1.860	1.800	1.940	-	-	0	0	-	0.949	0.919	0.990	-	-	0	-	0.00%
2016-02-29	0	1.860	1.860	1.880	1.780	1.790	246,477	438,834	1.7804	0.949	0.949	0.960	0.909	0.914	482,871	0.9088	3.33%
2016-02-26	0	1.800	1.800	1.820	1.790	1.810	180,000	324,200	1.8011	0.919	0.919	0.929	0.914	0.924	352,636	0.9194	-0.55%
2016-02-25	0	1.810	1.810	1.830	1.800	1.810	280,000	505,400	1.8050	0.924	0.924	0.934	0.919	0.924	548,545	0.9213	-0.55%
2016-02-24	0	1.820	1.790	1.840	1.820	1.820	10,571	19,199	1.8162	0.929	0.914	0.939	0.929	0.929	20,710	0.9271	0.00%
2016-02-23	0	1.820	1.760	1.820	1.800	1.820	40,000	72,400	1.8100	0.929	0.898	0.929	0.919	0.929	78,364	0.9239	5.20%
2016-02-22	0	1.730	1.730	1.800	1.730	1.730	2,000	3,460	1.7300	0.883	0.883	0.919	0.883	0.883	3,918	0.8831	0.00%
2016-02-19	0	1.730	1.700	1.820	-	-	0	0	-	0.883	0.868	0.929	-	-	0	-	0.00%
2016-02-18	0	1.730	1.700	1.820	-	-	0	0	-	0.883	0.868	0.929	-	-	0	-	0.00%
2016-02-17	0	1.730	1.720	1.800	-	-	0	0	-	0.883	0.878	0.919	-	-	0	-	0.00%
2016-02-16	0	1.730	1.700	1.800	-	-	0	0	-	0.883	0.868	0.919	-	-	0	-	0.00%
2016-02-15	0	1.730	1.730	1.780	-	-	0	0	-	0.883	0.883	0.909	-	-	0	-	1.76%
2016-02-12	0	1.700	1.690	1.840	1.680	1.720	299,180	504,775	1.6872	0.868	0.863	0.939	0.858	0.878	586,121	0.8612	-1.16%
2016-02-11	0	1.720	1.570	1.850	-	-	0	0	-	0.878	0.801	0.944	-	-	0	-	0.00%
2016-02-05	0	1.720	1.700	1.760	-	-	0	0	-	0.878	0.868	0.898	-	-	0	-	0.00%
2016-02-04	0	1.720	1.700	1.800	1.720	1.720	60,000	103,200	1.7200	0.878	0.868	0.919	0.878	0.878	117,545	0.8780	1.18%
2016-02-03	0	1.700	1.700	1.830	1.700	1.800	82,000	141,200	1.7220	0.868	0.868	0.934	0.868	0.919	160,645	0.8790	-1.16%
2016-02-02	0	1.720	1.700	1.830	1.720	1.730	100,000	172,500	1.7250	0.878	0.868	0.934	0.878	0.883	195,909	0.8805	-1.15%
2016-02-01	0	1.740	1.740	1.830	1.740	1.740	30,000	52,200	1.7400	0.888	0.888	0.934	0.888	0.888	58,773	0.8882	0.00%
2016-01-29	0	1.740	1.700	1.830	-	-	0	0	-	0.888	0.868	0.934	-	-	0	-	0.00%
2016-01-28	0	1.740	1.690	1.740	1.710	1.750	110,000	190,500	1.7318	0.888	0.863	0.888	0.873	0.893	215,500	0.8840	1.16%
2016-01-27	0	1.720	1.700	1.810	1.720	1.720	20,000	34,400	1.7200	0.878	0.868	0.924	0.878	0.878	39,182	0.8780	0.00%
2016-01-26	0	1.720	1.720	1.750	-	-	0	0	-	0.878	0.878	0.893	-	-	0	-	0.00%
2016-01-25	0	1.720	1.720	1.790	1.700	1.700	10,000	17,000	1.7000	0.878	0.878	0.914	0.868	0.868	19,591	0.8677	1.18%
2016-01-22	0	1.700	1.680	1.700	1.700	1.700	219,620	373,354	1.7000	0.868	0.858	0.868	0.868	0.868	430,256	0.8677	0.00%
2016-01-21	0	1.700	1.670	1.800	1.670	1.800	8,000	14,140	1.7675	0.868	0.852	0.919	0.852	0.919	15,673	0.9022	0.00%
2016-01-20	0	1.700	1.680	1.830	1.830	1.830	6,000	10,980	1.8300	0.868	0.858	0.934	0.934	0.934	11,755	0.9341	0.00%
2016-01-19	0	1.700	1.680	1.900	-	-	0	0	-	0.868	0.858	0.970	-	-	0	-	0.00%
2016-01-18	0	1.700	1.700	1.780	1.660	1.810	740,000	1,312,560	1.7737	0.868	0.868	0.909	0.847	0.924	1,449,727	0.9054	-2.86%
2016-01-15	0	1.750	1.690	2.000	1.750	1.780	120,000	212,000	1.7667	0.893	0.863	1.021	0.893	0.909	235,091	0.9018	-3.85%
2016-01-14	0	1.820	1.820	1.860	1.750	1.760	20,000	35,100	1.7550	0.929	0.929	0.949	0.893	0.898	39,182	0.8958	-2.67%
2016-01-13	0	1.870	1.820	1.880	1.810	1.870	70,000	127,440	1.8206	0.955	0.929	0.960	0.924	0.955	137,136	0.9293	3.89%
2016-01-12	0	1.800	1.800	1.850	1.780	1.780	82,000	145,960	1.7800	0.919	0.919	0.944	0.909	0.909	160,645	0.9086	-1.64%
2016-01-11	0	1.830	1.830	1.890	1.780	1.780	100,000	178,000	1.7800	0.934	0.934	0.965	0.909	0.909	195,909	0.9086	0.55%
2016-01-08	0	1.820	1.800	1.940	-	-	0	0	-	0.929	0.919	0.990	-	-	0	-	0.00%
2016-01-07	0	1.820	1.800	1.940	1.800	1.820	210,380	378,899	1.8010	0.929	0.919	0.990	0.919	0.929	412,154	0.9193	-1.09%
2016-01-06	0	1.840	1.820	1.840	-	-	0	0	-	0.939	0.929	0.939	-	-	0	-	0.00%
2016-01-05	0	1.840	1.820	1.940	-	-	0	0	-	0.939	0.929	0.990	-	-	0	-	0.00%
2016-01-04	0	1.840	1.800	1.900	-	-	0	0	-	0.939	0.919	0.970	-	-	0	-	0.00%
2015-12-31	0	1.840	1.840	1.950	1.810	1.850	38,000	69,380	1.8258	0.939	0.939	0.995	0.924	0.944	74,445	0.9320	-1.60%
2015-12-30	0	1.870	1.840	1.920	-	-	0	0	-	0.955	0.939	0.980	-	-	0	-	0.00%
2015-12-29	0	1.870	1.860	1.930	1.850	1.870	18,000	33,460	1.8589	0.955	0.949	0.985	0.944	0.955	35,264	0.9489	-1.58%
2015-12-28	0	1.900	1.870	1.900	-	-	0	0	-	0.970	0.955	0.970	-	-	0	-	0.00%
2015-12-24	0	1.900	1.800	1.950	-	-	0	0	-	0.970	0.919	0.995	-	-	0	-	0.00%
2015-12-23	0	1.900	1.900	1.970	1.900	1.900	12,000	22,800	1.9000	0.970	0.970	1.006	0.970	0.970	23,509	0.9698	-3.55%
2015-12-22	0	1.970	1.800	1.970	1.900	1.970	50,134	95,377	1.9024	1.006	0.919	1.006	0.970	1.006	98,217	0.9711	1.55%
2015-12-21	0	1.940	1.810	1.940	1.890	1.980	142,971	276,438	1.9335	0.990	0.924	0.990	0.965	1.011	280,093	0.9870	4.86%
2015-12-18	0	1.850	1.850	1.900	1.840	1.840	46,000	84,640	1.8400	0.944	0.944	0.970	0.939	0.939	90,118	0.9392	0.00%
2015-12-17	0	1.850	1.830	1.900	-	-	0	0	-	0.944	0.934	0.970	-	-	0	-	0.00%
2015-12-16	0	1.850	1.850	1.950	1.850	1.860	50,000	92,600	1.8520	0.944	0.944	0.995	0.944	0.949	97,955	0.9453	-0.54%
2015-12-15	0	1.860	1.800	1.900	1.800	1.900	1,258,000	2,336,660	1.8574	0.949	0.919	0.970	0.919	0.970	2,464,536	0.9481	3.33%
2015-12-14	0	1.800	1.780	1.800	1.720	1.800	144,000	258,680	1.7964	0.919	0.909	0.919	0.878	0.919	282,109	0.9170	-2.17%
2015-12-11	0	1.840	1.760	1.840	1.810	1.840	92,000	166,720	1.8122	0.939	0.898	0.939	0.924	0.939	180,236	0.9250	-1.08%
2015-12-10	0	1.860	1.860	1.900	1.760	1.770	10,001	17,661	1.7659	0.949	0.949	0.970	0.898	0.903	19,593	0.9014	0.00%
2015-12-09	0	1.860	1.730	1.880	-	-	0	0	-	0.949	0.883	0.960	-	-	0	-	0.00%
2015-12-08	0	1.860	1.780	1.880	1.820	1.860	220,000	401,000	1.8227	0.949	0.909	0.960	0.929	0.949	431,000	0.9304	2.20%
2015-12-07	0	1.820	1.790	1.820	1.790	1.820	60,000	109,000	1.8167	0.929	0.914	0.929	0.914	0.929	117,545	0.9273	1.68%
2015-12-04	0	1.790	1.790	1.810	-	-	0	0	-	0.914	0.914	0.924	-	-	0	-	0.00%
2015-12-03	0	1.790	1.790	1.810	-	-	0	0	-	0.914	0.914	0.924	-	-	0	-	0.56%
2015-12-02	0	1.780	1.780	1.800	1.780	1.800	104,000	186,520	1.7935	0.909	0.909	0.919	0.909	0.919	203,745	0.9155	0.00%
2015-12-01	0	1.780	1.770	1.800	1.780	1.780	122,000	217,160	1.7800	0.909	0.903	0.919	0.909	0.909	239,009	0.9086	-1.11%
2015-11-30	0	1.800	1.720	1.800	1.740	1.800	64,000	112,200	1.7531	0.919	0.878	0.919	0.888	0.919	125,382	0.8949	0.00%
2015-11-27	0	1.800	1.770	1.820	1.780	1.800	152,000	272,400	1.7921	0.919	0.903	0.929	0.909	0.919	297,782	0.9148	0.00%
2015-11-26	0	1.800	1.780	1.840	-	-	0	0	-	0.919	0.909	0.939	-	-	0	-	0.00%
2015-11-25	0	1.800	1.800	1.810	1.800	1.800	82,000	147,600	1.8000	0.919	0.919	0.924	0.919	0.919	160,645	0.9188	1.12%
2015-11-24	0	1.780	1.770	1.820	-	-	0	0	-	0.909	0.903	0.929	-	-	0	-	0.00%
2015-11-23	0	1.780	1.780	1.820	1.780	1.780	90,000	160,200	1.7800	0.909	0.909	0.929	0.909	0.909	176,318	0.9086	0.00%
2015-11-20	0	1.780	1.780	1.840	1.780	1.780	10,000	17,800	1.7800	0.909	0.909	0.939	0.909	0.909	19,591	0.9086	-1.11%
2015-11-19	0	1.800	1.760	1.800	1.760	1.800	110,000	197,600	1.7964	0.919	0.898	0.919	0.898	0.919	215,500	0.9169	0.00%
2015-11-18	0	1.800	1.760	1.800	1.770	1.800	260,000	465,980	1.7922	0.919	0.898	0.919	0.903	0.919	509,364	0.9148	2.86%
2015-11-17	0	1.750	1.750	1.800	1.750	1.780	136,000	240,500	1.7684	0.893	0.893	0.919	0.893	0.909	266,436	0.9027	-1.13%
2015-11-16	0	1.770	1.710	1.770	-	-	277	468	1.6895	0.903	0.873	0.903	-	-	543	0.8624	0.00%
2015-11-13	0	1.770	1.730	1.770	-	-	0	0	-	0.903	0.883	0.903	-	-	0	-	0.00%
2015-11-12	0	1.770	1.670	1.770	1.770	1.770	600,000	1,062,000	1.7700	0.903	0.852	0.903	0.903	0.903	1,175,454	0.9035	0.00%
2015-11-11	0	1.770	1.670	1.770	1.770	1.770	490,000	867,300	1.7700	0.903	0.852	0.903	0.903	0.903	959,954	0.9035	0.00%
2015-11-10	0	1.770	1.710	1.770	1.750	1.770	150,092	265,620	1.7697	0.903	0.873	0.903	0.893	0.903	294,044	0.9033	0.00%
2015-11-09	0	1.770	1.710	1.790	1.770	1.790	60,000	106,400	1.7733	0.903	0.873	0.914	0.903	0.914	117,545	0.9052	-1.12%
2015-11-06	0	1.790	1.730	1.800	1.790	1.790	100,000	179,000	1.7900	0.914	0.883	0.919	0.914	0.914	195,909	0.9137	0.00%
2015-11-05	0	1.790	1.700	1.790	1.790	1.790	4,000	7,160	1.7900	0.914	0.868	0.914	0.914	0.914	7,836	0.9137	1.70%
2015-11-04	0	1.760	1.730	1.760	1.720	1.760	77,983	134,071	1.7192	0.898	0.883	0.898	0.878	0.898	152,776	0.8776	3.53%
2015-11-03	0	1.700	1.700	1.730	1.700	1.710	24,000	40,840	1.7017	0.868	0.868	0.883	0.868	0.873	47,018	0.8686	0.00%
2015-11-02	0	1.700	1.700	1.730	1.700	1.700	6,000	10,200	1.7000	0.868	0.868	0.883	0.868	0.868	11,755	0.8677	0.00%
2015-10-30	0	1.700	1.700	1.730	1.700	1.700	10,000	17,000	1.7000	0.868	0.868	0.883	0.868	0.868	19,591	0.8677	-0.58%
2015-10-29	0	1.710	1.700	1.730	-	-	0	0	-	0.873	0.868	0.883	-	-	0	-	0.00%
2015-10-28	0	1.710	1.710	1.720	1.710	1.710	20,000	34,200	1.7100	0.873	0.873	0.878	0.873	0.873	39,182	0.8729	0.00%
2015-10-27	0	1.710	1.700	1.730	1.710	1.710	30,000	51,300	1.7100	0.873	0.868	0.883	0.873	0.873	58,773	0.8729	-0.58%
2015-10-26	0	1.720	1.720	1.730	1.720	1.730	156,000	268,460	1.7209	0.878	0.878	0.883	0.878	0.883	305,618	0.8784	1.18%
2015-10-23	0	1.700	1.690	1.740	1.700	1.740	222,000	377,680	1.7013	0.868	0.863	0.888	0.868	0.888	434,918	0.8684	-0.58%
2015-10-22	0	1.710	1.700	1.710	1.700	1.720	44,000	75,280	1.7109	0.873	0.868	0.873	0.868	0.878	86,200	0.8733	-0.58%
2015-10-20	0	1.720	1.710	1.740	1.720	1.720	17,230	29,561	1.7157	0.878	0.873	0.888	0.878	0.878	33,755	0.8757	1.18%
2015-10-19	0	1.700	1.700	1.740	1.700	1.700	166,000	282,200	1.7000	0.868	0.868	0.888	0.868	0.868	325,209	0.8677	-2.30%
2015-10-16	0	1.740	1.720	1.740	1.700	1.740	182,000	311,400	1.7110	0.888	0.878	0.888	0.868	0.888	356,555	0.8734	-0.57%
2015-10-15	0	1.750	1.720	1.750	1.750	1.750	50,000	87,500	1.7500	0.893	0.878	0.893	0.893	0.893	97,955	0.8933	2.94%
2015-10-14	0	1.700	1.700	1.710	1.700	1.700	10,000	17,000	1.7000	0.868	0.868	0.873	0.868	0.868	19,591	0.8677	-2.86%
2015-10-13	0	1.750	1.710	1.750	1.750	1.750	6,000	10,500	1.7500	0.893	0.873	0.893	0.893	0.893	11,755	0.8933	1.16%
2015-10-12	0	1.730	1.730	1.750	-	-	0	0	-	0.883	0.883	0.893	-	-	0	-	1.76%
2015-10-09	0	1.700	1.700	1.720	1.700	1.720	92,000	156,760	1.7039	0.868	0.868	0.878	0.868	0.878	180,236	0.8697	0.00%
2015-10-08	0	1.700	1.670	1.700	1.700	1.700	284,000	482,800	1.7000	0.868	0.852	0.868	0.868	0.868	556,382	0.8677	0.00%
2015-10-07	0	1.700	1.660	1.700	1.660	1.700	412,000	699,600	1.6981	0.868	0.847	0.868	0.847	0.868	807,145	0.8668	2.41%
2015-10-06	0	1.660	1.660	1.700	-	-	0	0	-	0.847	0.847	0.868	-	-	0	-	0.61%
2015-10-05	0	1.650	1.650	1.750	-	-	0	0	-	0.842	0.842	0.893	-	-	0	-	0.00%
2015-10-02	0	1.650	1.640	1.670	1.650	1.650	200,000	330,000	1.6500	0.842	0.837	0.852	0.842	0.842	391,818	0.8422	0.61%
2015-09-30	0	1.640	1.640	1.650	1.610	1.640	98,000	160,020	1.6329	0.837	0.837	0.842	0.822	0.837	191,991	0.8335	-0.61%
2015-09-29	0	1.650	1.560	1.650	-	-	0	0	-	0.842	0.796	0.842	-	-	0	-	0.00%
2015-09-25	0	1.650	1.640	1.750	1.570	1.650	714,000	1,173,680	1.6438	0.842	0.837	0.893	0.801	0.842	1,398,791	0.8391	0.00%
2015-09-24	0	1.650	1.630	1.650	1.640	1.650	410,000	676,400	1.6498	0.842	0.832	0.842	0.837	0.842	803,227	0.8421	0.00%
2015-09-23	0	1.650	1.650	1.780	1.650	1.650	24,000	39,600	1.6500	0.842	0.842	0.909	0.842	0.842	47,018	0.8422	-0.60%
2015-09-22	0	1.660	1.660	1.720	1.650	1.720	74,000	125,740	1.6992	0.847	0.847	0.878	0.842	0.878	144,973	0.8673	-2.35%
2015-09-21	0	1.700	1.660	1.700	1.700	1.700	46,000	78,200	1.7000	0.868	0.847	0.868	0.868	0.868	90,118	0.8677	-0.58%
2015-09-18	0	1.710	1.670	1.740	1.700	1.710	36,000	61,540	1.7094	0.873	0.852	0.888	0.868	0.873	70,527	0.8726	0.00%
2015-09-17	0	1.710	1.660	1.710	1.720	1.720	2,000	3,440	1.7200	0.873	0.847	0.873	0.878	0.878	3,918	0.8780	1.18%
2015-09-16	0	1.690	1.690	1.710	1.650	1.710	124,000	208,540	1.6818	0.863	0.863	0.873	0.842	0.873	242,927	0.8584	-0.59%
2015-09-15	0	1.700	1.630	1.700	-	-	0	0	-	0.868	0.832	0.868	-	-	0	-	0.00%
2015-09-14	0	1.700	1.680	1.710	1.680	1.700	122,000	206,760	1.6948	0.868	0.858	0.873	0.858	0.868	239,009	0.8651	1.19%
2015-09-11	0	1.680	1.660	1.680	1.640	1.680	930,000	1,542,580	1.6587	0.858	0.847	0.858	0.837	0.858	1,821,954	0.8467	1.82%
2015-09-10	0	1.650	1.650	1.670	1.650	1.650	100,000	165,000	1.6500	0.842	0.842	0.852	0.842	0.842	195,909	0.8422	-0.60%
2015-09-09	0	1.660	1.660	1.690	1.650	1.720	212,267	354,627	1.6707	0.847	0.847	0.863	0.842	0.878	415,850	0.8528	3.11%
2015-09-08	0	1.610	1.610	1.640	1.600	1.600	124,000	198,400	1.6000	0.822	0.822	0.837	0.817	0.817	242,927	0.8167	0.62%
2015-09-07	0	1.600	1.590	1.620	1.600	1.640	84,000	134,560	1.6019	0.817	0.812	0.827	0.817	0.837	164,564	0.8177	0.00%
2015-09-04	0	1.600	1.550	1.600	-	-	0	0	-	0.817	0.791	0.817	-	-	0	-	0.00%
2015-09-02	0	1.600	1.600	1.700	1.600	1.620	166,000	266,520	1.6055	0.817	0.817	0.868	0.817	0.827	325,209	0.8195	-2.44%
2015-09-01	0	1.640	1.640	1.670	1.630	1.640	119,026	194,671	1.6355	0.837	0.837	0.852	0.832	0.837	233,183	0.8348	-3.53%
2015-08-31	0	1.700	1.650	1.750	1.650	1.700	84,463	142,545	1.6877	0.868	0.842	0.893	0.842	0.868	165,471	0.8615	0.59%
2015-08-28	0	1.690	1.690	1.700	1.690	1.700	140,000	236,880	1.6920	0.863	0.863	0.868	0.863	0.868	274,273	0.8637	2.42%
2015-08-27	0	1.650	1.630	1.680	1.600	1.650	70,000	114,880	1.6411	0.842	0.832	0.858	0.817	0.842	137,136	0.8377	3.12%
2015-08-26	0	1.600	1.570	1.680	1.550	1.600	212,000	336,400	1.5868	0.817	0.801	0.858	0.791	0.817	415,327	0.8100	-2.44%
2015-08-25	0	1.640	1.580	1.640	1.580	1.650	246,000	396,040	1.6099	0.837	0.806	0.837	0.806	0.842	481,936	0.8218	1.23%
2015-08-24	0	1.620	1.620	1.710	1.600	1.740	320,000	526,780	1.6462	0.827	0.827	0.873	0.817	0.888	626,909	0.8403	-5.26%
2015-08-21	0	1.710	1.650	1.750	1.710	1.710	30,000	51,300	1.7100	0.873	0.842	0.893	0.873	0.873	58,773	0.8729	0.00%
2015-08-20	0	1.710	1.690	1.710	1.710	1.710	6,000	10,260	1.7100	0.873	0.863	0.873	0.873	0.873	11,755	0.8729	-1.16%
2015-08-19	0	1.730	1.730	1.760	1.710	1.760	2,064,000	3,606,440	1.7473	0.883	0.883	0.898	0.873	0.898	4,043,563	0.8919	-2.26%
2015-08-18	0	1.770	1.770	1.960	1.770	1.780	20,000	35,460	1.7730	0.903	0.903	1.000	0.903	0.909	39,182	0.9050	-0.56%
2015-08-17	0	1.780	1.780	1.810	1.770	1.780	56,000	99,200	1.7714	0.909	0.909	0.924	0.903	0.909	109,709	0.9042	-1.11%
2015-08-14	0	1.800	1.770	1.800	1.780	1.820	162,000	290,640	1.7941	0.919	0.903	0.919	0.909	0.929	317,373	0.9158	-5.26%
2015-08-13	0	1.900	1.760	1.960	-	-	0	0	-	0.970	0.898	1.000	-	-	0	-	0.00%
2015-08-12	0	1.900	1.750	1.930	-	-	0	0	-	0.970	0.893	0.985	-	-	0	-	0.00%
2015-08-11	0	1.900	1.800	1.900	1.970	1.970	2,000	3,940	1.9700	0.970	0.919	0.970	1.006	1.006	3,918	1.0056	2.15%
2015-08-10	0	1.860	1.800	1.860	1.800	1.880	182,000	342,000	1.8791	0.949	0.919	0.949	0.919	0.960	356,555	0.9592	-1.06%
2015-08-07	0	1.880	1.880	1.900	1.880	1.880	122,000	229,360	1.8800	0.960	0.960	0.970	0.960	0.960	239,009	0.9596	0.00%
2015-08-06	0	1.880	1.780	1.900	-	-	0	0	-	0.960	0.909	0.970	-	-	0	-	0.00%
2015-08-05	0	1.880	1.840	1.880	1.820	1.880	728,000	1,356,560	1.8634	0.960	0.939	0.960	0.929	0.960	1,426,218	0.9512	2.73%
2015-08-04	0	1.830	1.760	1.880	-	-	0	0	-	0.934	0.898	0.960	-	-	0	-	0.00%
2015-08-03	0	1.830	1.810	1.880	1.800	1.830	126,000	227,060	1.8021	0.934	0.924	0.960	0.919	0.934	246,845	0.9198	0.00%
2015-07-31	0	1.830	1.820	1.890	1.770	1.890	14,000	25,060	1.7900	0.934	0.929	0.965	0.903	0.965	27,427	0.9137	-1.61%
2015-07-30	0	1.860	1.810	1.920	1.860	1.860	4,000	7,440	1.8600	0.949	0.924	0.980	0.949	0.949	7,836	0.9494	-2.11%
2015-07-29	0	1.900	1.830	1.910	1.800	1.930	86,000	157,980	1.8370	0.970	0.934	0.975	0.919	0.985	168,482	0.9377	5.56%
2015-07-28	0	1.800	1.800	1.900	1.750	1.940	86,000	163,080	1.8963	0.919	0.919	0.970	0.893	0.990	168,482	0.9679	2.86%
2015-07-27	0	1.750	1.750	1.800	1.740	1.850	506,000	897,880	1.7745	0.893	0.893	0.919	0.888	0.944	991,300	0.9058	-5.41%
2015-07-24	0	1.850	1.840	1.850	1.800	1.850	48,000	87,640	1.8258	0.944	0.939	0.944	0.919	0.944	94,036	0.9320	0.00%
2015-07-23	0	1.850	1.850	1.960	-	-	0	0	-	0.944	0.944	1.000	-	-	0	-	1.65%
2015-07-22	0	1.820	1.810	2.000	-	-	0	0	-	0.929	0.924	1.021	-	-	0	-	0.00%
2015-07-21	0	1.820	1.820	2.000	-	-	0	0	-	0.929	0.929	1.021	-	-	0	-	0.55%
2015-07-20	0	1.810	1.810	1.900	1.800	1.800	2,000	3,600	1.8000	0.924	0.924	0.970	0.919	0.919	3,918	0.9188	-0.55%
2015-07-17	0	1.820	1.800	1.980	-	-	0	0	-	0.929	0.919	1.011	-	-	0	-	0.00%
2015-07-16	0	1.820	1.820	2.000	1.820	1.820	2,000	3,640	1.8200	0.929	0.929	1.021	0.929	0.929	3,918	0.9290	0.00%
2015-07-15	0	1.820	1.820	1.890	1.780	1.810	44,000	78,740	1.7895	0.929	0.929	0.965	0.909	0.924	86,200	0.9135	-1.09%
2015-07-14	0	1.840	1.840	1.920	1.780	1.810	146,000	261,100	1.7884	0.939	0.939	0.980	0.909	0.924	286,027	0.9129	-2.13%
2015-07-13	0	1.880	1.840	1.880	1.640	1.960	183,812	332,714	1.8101	0.960	0.939	0.960	0.837	1.000	360,104	0.9239	5.62%
2015-07-10	0	1.780	1.780	1.840	1.610	1.860	232,113	419,278	1.8064	0.909	0.909	0.939	0.822	0.949	454,730	0.9220	0.56%
2015-07-09	0	1.770	1.740	1.780	1.540	1.770	380,000	637,860	1.6786	0.903	0.888	0.909	0.786	0.903	744,454	0.8568	5.99%
2015-07-08	0	1.670	1.650	1.680	1.580	1.790	755,679	1,230,128	1.6278	0.852	0.842	0.858	0.806	0.914	1,480,444	0.8309	-7.22%
2015-07-07	0	1.800	1.770	1.800	1.790	1.870	232,739	424,087	1.8222	0.919	0.903	0.919	0.914	0.955	455,957	0.9301	-2.70%
2015-07-06	0	1.850	1.780	1.880	1.700	2.000	2,558,000	4,536,980	1.7736	0.944	0.909	0.960	0.868	1.021	5,011,354	0.9053	-8.87%
2015-07-03	0	2.030	1.960	2.030	1.950	2.070	5,338,619	10,684,598	2.0014	1.036	1.000	1.036	0.995	1.057	10,458,839	1.0216	-2.40%
2015-07-02	0	2.080	2.050	2.100	2.050	2.080	202,786	416,572	2.0542	1.062	1.046	1.072	1.046	1.062	397,276	1.0486	1.96%
2015-06-30	0	2.040	2.040	2.080	2.030	2.050	278,000	567,180	2.0402	1.041	1.041	1.062	1.036	1.046	544,627	1.0414	-0.49%
2015-06-29	0	2.050	2.030	2.080	2.030	2.080	912,000	1,873,000	2.0537	1.046	1.036	1.062	1.036	1.062	1,786,691	1.0483	-1.91%
2015-06-26	0	2.090	2.090	2.100	2.070	2.120	486,500	1,014,345	2.0850	1.067	1.067	1.072	1.057	1.082	953,098	1.0643	-0.95%
2015-06-25	0	2.110	2.100	2.110	2.090	2.140	82,000	172,340	2.1017	1.077	1.072	1.077	1.067	1.092	160,645	1.0728	0.96%
2015-06-24	0	2.090	2.080	2.090	2.070	2.100	1,316,775	2,734,721	2.0768	1.067	1.062	1.067	1.057	1.072	2,579,682	1.0601	-0.48%
2015-06-23	0	2.100	2.100	2.140	2.070	2.130	360,746	758,954	2.1038	1.072	1.072	1.092	1.057	1.087	706,734	1.0739	-0.47%
2015-06-22	0	2.110	2.100	2.140	2.110	2.150	130,000	275,500	2.1192	1.077	1.072	1.092	1.077	1.097	254,682	1.0817	-1.86%
2015-06-19	0	2.150	2.120	2.150	2.100	2.160	810,000	1,730,400	2.1363	1.097	1.082	1.097	1.072	1.103	1,586,864	1.0905	1.42%
2015-06-18	0	2.120	2.120	2.140	2.110	2.150	206,000	440,540	2.1385	1.082	1.082	1.092	1.077	1.097	403,573	1.0916	-1.40%
2015-06-17	0	2.150	2.130	2.220	2.110	2.150	522,002	1,114,284	2.1346	1.097	1.087	1.133	1.077	1.097	1,022,649	1.0896	1.90%
2015-06-16	0	2.110	2.110	2.140	2.110	2.130	423,231	898,009	2.1218	1.077	1.077	1.092	1.077	1.087	829,148	1.0831	-1.86%
2015-06-15	0	2.150	2.150	2.200	2.130	2.150	1,662,000	3,541,700	2.1310	1.097	1.097	1.123	1.087	1.097	3,256,009	1.0877	0.00%
2015-06-12	0	2.150	2.150	2.200	2.150	2.150	44,000	94,600	2.1500	1.097	1.097	1.123	1.097	1.097	86,200	1.0974	0.47%
2015-06-11	0	2.140	2.130	2.160	2.120	2.140	66,000	140,640	2.1309	1.092	1.087	1.103	1.082	1.092	129,300	1.0877	-0.47%
2015-06-10	0	2.150	2.110	2.150	2.090	2.150	777,574	1,636,582	2.1047	1.097	1.077	1.097	1.067	1.097	1,523,338	1.0743	0.00%
2015-06-09	0	2.150	2.150	2.160	2.130	2.150	118,822	254,786	2.1443	1.097	1.097	1.103	1.087	1.097	232,783	1.0945	-2.27%
2015-06-08	0	2.200	2.160	2.200	2.200	2.200	92,000	202,400	2.2000	1.123	1.103	1.123	1.123	1.123	180,236	1.1230	1.85%
2015-06-05	0	2.160	2.160	2.190	2.130	2.190	424,000	910,780	2.1481	1.103	1.103	1.118	1.087	1.118	830,654	1.0965	0.00%
2015-06-04	0	2.160	2.160	2.210	2.160	2.230	666,000	1,442,140	2.1654	1.103	1.103	1.128	1.103	1.138	1,304,754	1.1053	-1.82%
2015-06-03	0	2.200	2.180	2.200	2.120	2.250	985,794	2,167,970	2.1992	1.123	1.113	1.123	1.082	1.148	1,931,260	1.1226	1.38%
2015-06-02	0	2.170	2.160	2.250	2.170	2.300	1,018,000	2,258,420	2.2185	1.108	1.103	1.148	1.108	1.174	1,994,354	1.1324	-1.36%
2015-06-01	0	2.200	2.200	2.230	2.110	2.200	586,000	1,279,100	2.1828	1.123	1.123	1.138	1.077	1.123	1,148,027	1.1142	0.92%
2015-05-29	0	2.180	2.100	2.180	2.080	2.180	848,000	1,818,460	2.1444	1.113	1.072	1.113	1.062	1.113	1,661,309	1.0946	5.83%
2015-05-28	0	2.060	2.060	2.080	2.040	2.110	2,555,788	5,282,893	2.0670	1.052	1.052	1.062	1.041	1.077	5,007,021	1.0551	-3.74%
2015-05-27	0	2.140	2.120	2.140	2.110	2.150	147,500	314,960	2.1353	1.092	1.082	1.092	1.077	1.097	288,966	1.0900	1.42%
2015-05-26	0	2.110	2.110	2.140	2.100	2.120	6,260,761	13,219,895	2.1115	1.077	1.077	1.092	1.072	1.082	12,265,399	1.0778	-0.47%
2015-05-22	0	2.120	2.120	2.150	2.080	2.150	214,639	454,162	2.1159	1.082	1.082	1.097	1.062	1.097	420,497	1.0801	0.95%
2015-05-21	0	2.100	2.090	2.150	2.070	2.130	776,000	1,622,180	2.0904	1.072	1.067	1.097	1.057	1.087	1,520,254	1.0670	-0.94%
2015-05-20	0	2.120	2.120	2.150	2.120	2.140	86,402	183,756	2.1268	1.082	1.082	1.097	1.082	1.092	169,269	1.0856	0.00%
2015-05-19	0	2.120	2.120	2.150	2.090	2.150	378,000	795,500	2.1045	1.082	1.082	1.097	1.067	1.097	740,536	1.0742	-0.47%
2015-05-18	0	2.130	2.120	2.160	2.120	2.160	224,000	478,220	2.1349	1.087	1.082	1.103	1.082	1.103	438,836	1.0897	1.43%
2015-05-15	0	2.100	2.100	2.130	2.030	2.120	1,044,000	2,162,960	2.0718	1.072	1.072	1.087	1.036	1.082	2,045,291	1.0575	-2.78%
2015-05-14	0	2.160	2.150	2.160	2.130	2.160	190,000	408,600	2.1505	1.103	1.097	1.103	1.087	1.103	372,227	1.0977	1.89%
2015-05-13	0	2.120	2.110	2.200	2.100	2.120	1,010,000	2,130,180	2.1091	1.082	1.077	1.123	1.072	1.082	1,978,682	1.0766	0.00%
2015-05-12	0	2.120	2.100	2.130	2.120	2.160	314,000	670,060	2.1339	1.082	1.072	1.087	1.082	1.103	615,155	1.0893	-1.40%
2015-05-11	0	2.150	2.150	2.160	2.150	2.190	56,000	120,480	2.1514	1.097	1.097	1.103	1.097	1.118	109,709	1.0982	3.37%
2015-05-08	0	2.080	2.080	2.130	2.050	2.120	362,000	752,720	2.0793	1.062	1.062	1.087	1.046	1.082	709,191	1.0614	0.97%
2015-05-07	0	2.060	2.060	2.090	2.060	2.110	262,000	545,140	2.0807	1.052	1.052	1.067	1.052	1.077	513,282	1.0621	-2.37%
2015-05-06	0	2.110	2.110	2.150	2.110	2.250	248,000	539,160	2.1740	1.077	1.077	1.097	1.077	1.148	485,855	1.1097	-2.31%
2015-05-05	0	2.160	2.160	2.180	2.160	2.260	348,000	768,760	2.2091	1.103	1.103	1.113	1.103	1.154	681,764	1.1276	-4.00%
2015-05-04	0	2.250	2.250	2.260	2.200	2.250	1,734,000	3,895,360	2.2465	1.148	1.148	1.154	1.123	1.148	3,397,063	1.1467	3.69%
2015-04-30	0	2.280	2.230	2.280	2.220	2.280	116,050	262,730	2.2639	1.108	1.083	1.108	1.079	1.108	238,877	1.0999	1.79%
2015-04-29	0	2.240	2.220	2.240	2.190	2.240	750,000	1,669,550	2.2261	1.088	1.079	1.088	1.064	1.088	1,543,800	1.0815	2.28%
2015-04-28	0	2.190	2.180	2.220	2.170	2.260	120,000	265,790	2.2149	1.064	1.059	1.079	1.054	1.098	247,008	1.0760	0.46%
2015-04-27	0	2.180	2.180	2.200	2.160	2.230	771,378	1,696,841	2.1998	1.059	1.059	1.069	1.049	1.083	1,587,804	1.0687	1.40%
2015-04-24	0	2.150	2.150	2.180	2.100	2.200	326,000	701,650	2.1523	1.045	1.045	1.059	1.020	1.069	671,038	1.0456	-0.92%
2015-04-23	0	2.170	2.170	2.210	2.160	2.230	510,000	1,108,900	2.1743	1.054	1.054	1.074	1.049	1.083	1,049,784	1.0563	-2.69%
2015-04-22	0	2.230	2.190	2.300	2.180	2.230	266,000	588,160	2.2111	1.083	1.064	1.117	1.059	1.083	547,534	1.0742	4.69%
2015-04-21	0	2.130	2.100	2.170	2.120	2.200	414,000	890,920	2.1520	1.035	1.020	1.054	1.030	1.069	852,177	1.0455	0.95%
2015-04-20	0	2.110	2.090	2.170	2.090	2.230	278,000	595,980	2.1438	1.025	1.015	1.054	1.015	1.083	572,235	1.0415	-2.76%
2015-04-17	0	2.170	2.170	2.200	2.160	2.200	200,000	437,120	2.1856	1.054	1.054	1.069	1.049	1.069	411,680	1.0618	-0.46%
2015-04-16	0	2.180	2.180	2.210	2.160	2.230	210,000	459,480	2.1880	1.059	1.059	1.074	1.049	1.083	432,264	1.0630	-0.46%
2015-04-15	0	2.190	2.190	2.220	2.170	2.240	420,000	927,380	2.2080	1.064	1.064	1.079	1.054	1.088	864,528	1.0727	-2.23%
2015-04-14	0	2.240	2.200	2.260	2.200	2.280	500,000	1,119,300	2.2386	1.088	1.069	1.098	1.069	1.108	1,029,200	1.0875	-1.75%
2015-04-13	0	2.280	2.250	2.270	2.160	2.300	1,635,706	3,696,030	2.2596	1.108	1.093	1.103	1.049	1.117	3,366,936	1.0977	6.05%
2015-04-10	0	2.150	2.070	2.150	2.030	2.150	323,731	684,176	2.1134	1.045	1.006	1.045	0.986	1.045	666,368	1.0267	3.37%
2015-04-09	0	2.080	2.060	2.080	2.030	2.200	1,732,038	3,646,636	2.1054	1.010	1.001	1.010	0.986	1.069	3,565,226	1.0228	4.00%
2015-04-08	0	2.000	1.980	2.020	1.910	2.030	724,000	1,439,080	1.9877	0.972	0.962	0.981	0.928	0.986	1,490,281	0.9656	5.26%
2015-04-02	0	1.900	1.900	1.930	1.860	1.900	432,941	817,690	1.8887	0.923	0.923	0.938	0.904	0.923	891,166	0.9176	2.70%
2015-04-01	0	1.850	1.850	1.880	1.840	1.850	772,000	1,427,840	1.8495	0.899	0.899	0.913	0.894	0.899	1,589,084	0.8985	0.00%
2015-03-31	0	1.850	1.840	1.850	1.840	1.900	1,757,710	3,271,089	1.8610	0.899	0.894	0.899	0.894	0.923	3,618,069	0.9041	-1.60%
2015-03-30	0	1.880	1.860	1.880	1.880	1.880	326,600	613,972	1.8799	0.913	0.904	0.913	0.913	0.913	672,273	0.9133	2.73%
2015-03-27	0	1.830	1.830	1.850	1.780	1.880	290,000	529,320	1.8252	0.889	0.889	0.899	0.865	0.913	596,936	0.8867	-1.61%
2015-03-26	0	1.860	1.840	1.860	1.860	1.860	50,000	93,000	1.8600	0.904	0.894	0.904	0.904	0.904	102,920	0.9036	1.09%
2015-03-25	0	1.840	1.830	1.850	1.840	1.860	68,000	125,680	1.8482	0.894	0.889	0.899	0.894	0.904	139,971	0.8979	-0.54%
2015-03-24	0	1.850	1.840	1.850	1.840	1.870	534,000	987,680	1.8496	0.899	0.894	0.899	0.894	0.908	1,099,185	0.8986	-0.54%
2015-03-23	0	1.860	1.850	1.860	1.840	1.860	914,000	1,698,320	1.8581	0.904	0.899	0.904	0.894	0.904	1,881,377	0.9027	0.54%
2015-03-20	0	1.850	1.830	1.880	1.850	1.850	456,000	843,600	1.8500	0.899	0.889	0.913	0.899	0.899	938,630	0.8988	0.00%
2015-03-19	0	1.850	1.830	1.990	1.830	1.860	1,000,000	1,846,680	1.8467	0.899	0.889	0.967	0.889	0.904	2,058,400	0.8971	1.09%
2015-03-18	0	1.830	1.810	1.830	1.800	1.830	276,000	499,300	1.8091	0.889	0.879	0.889	0.874	0.889	568,118	0.8789	-0.54%
2015-03-17	0	1.840	1.790	1.840	1.840	1.840	30,000	55,200	1.8400	0.894	0.870	0.894	0.894	0.894	61,752	0.8939	-0.54%
2015-03-16	0	1.850	1.780	1.850	1.780	1.850	48,000	85,880	1.7892	0.899	0.865	0.899	0.865	0.899	98,803	0.8692	3.93%
2015-03-13	0	1.780	1.780	1.850	1.740	1.810	286,000	513,840	1.7966	0.865	0.865	0.899	0.845	0.879	588,702	0.8728	-2.73%
2015-03-12	0	1.830	1.830	1.850	1.830	1.850	136,295	251,239	1.8433	0.889	0.889	0.899	0.889	0.899	280,550	0.8955	-2.14%
2015-03-11	0	1.870	1.810	1.870	1.880	1.880	38,000	71,440	1.8800	0.908	0.879	0.908	0.913	0.913	78,219	0.9133	0.54%
2015-03-10	0	1.860	1.860	1.870	1.860	1.860	22,000	40,920	1.8600	0.904	0.904	0.908	0.904	0.904	45,285	0.9036	1.64%
2015-03-09	0	1.830	1.810	1.880	-	-	0	0	-	0.889	0.879	0.913	-	-	0	-	0.00%
2015-03-06	0	1.830	1.810	1.830	1.800	1.870	312,000	564,800	1.8103	0.889	0.879	0.889	0.874	0.908	642,221	0.8794	-2.66%
2015-03-05	0	1.880	1.880	1.890	1.880	1.880	4,000	7,520	1.8800	0.913	0.913	0.918	0.913	0.913	8,234	0.9133	-0.53%
2015-03-04	0	1.890	1.850	1.890	-	-	0	0	-	0.918	0.899	0.918	-	-	0	-	0.00%
2015-03-03	0	1.890	1.870	1.890	1.860	1.890	50,000	94,200	1.8840	0.918	0.908	0.918	0.904	0.918	102,920	0.9153	0.00%
2015-03-02	0	1.890	1.870	1.900	1.900	1.900	30,000	57,000	1.9000	0.918	0.908	0.923	0.923	0.923	61,752	0.9230	0.53%
2015-02-27	0	1.880	1.880	1.900	1.860	1.860	4,000	7,440	1.8600	0.913	0.913	0.923	0.904	0.904	8,234	0.9036	1.08%
2015-02-26	0	1.860	1.850	1.870	1.850	1.860	37,400	69,488	1.8580	0.904	0.899	0.908	0.899	0.904	76,984	0.9026	0.00%
2015-02-25	0	1.860	1.860	1.890	-	-	0	0	-	0.904	0.904	0.918	-	-	0	-	0.00%
2015-02-24	0	1.860	1.860	1.890	1.860	1.860	8,000	14,880	1.8600	0.904	0.904	0.918	0.904	0.904	16,467	0.9036	0.00%
2015-02-23	0	1.860	1.860	1.880	1.860	1.880	16,000	30,000	1.8750	0.904	0.904	0.913	0.904	0.913	32,934	0.9109	-0.53%
2015-02-18	0	1.870	1.870	1.880	1.870	1.890	90,000	169,060	1.8784	0.908	0.908	0.913	0.908	0.918	185,256	0.9126	-0.53%
2015-02-17	0	1.880	1.870	1.880	1.880	1.880	142,000	266,960	1.8800	0.913	0.908	0.913	0.913	0.913	292,293	0.9133	-0.53%
2015-02-16	0	1.890	1.860	1.890	1.860	1.900	26,000	48,900	1.8808	0.918	0.904	0.918	0.904	0.923	53,518	0.9137	1.61%
2015-02-13	0	1.860	1.860	1.880	1.860	1.900	180,000	338,340	1.8797	0.904	0.904	0.913	0.904	0.923	370,512	0.9132	-1.06%
2015-02-12	0	1.880	1.850	1.880	-	-	0	0	-	0.913	0.899	0.913	-	-	0	-	0.00%
2015-02-11	0	1.880	1.850	1.880	-	-	0	0	-	0.913	0.899	0.913	-	-	0	-	0.00%
2015-02-10	0	1.880	1.850	1.890	-	-	0	0	-	0.913	0.899	0.918	-	-	0	-	0.00%
2015-02-09	0	1.880	1.850	1.880	-	-	0	0	-	0.913	0.899	0.913	-	-	0	-	0.00%
2015-02-06	0	1.880	1.850	1.890	-	-	0	0	-	0.913	0.899	0.918	-	-	0	-	0.00%
2015-02-05	0	1.880	1.870	1.880	1.880	1.890	80,000	150,500	1.8813	0.913	0.908	0.913	0.913	0.918	164,672	0.9139	-0.53%
2015-02-04	0	1.890	1.870	1.890	1.870	1.890	18,000	33,820	1.8789	0.918	0.908	0.918	0.908	0.918	37,051	0.9128	1.61%
2015-02-03	0	1.860	1.860	1.880	1.860	1.860	50,000	92,800	1.8560	0.904	0.904	0.913	0.904	0.904	102,920	0.9017	-1.06%
2015-02-02	0	1.880	1.850	1.880	-	-	0	0	-	0.913	0.899	0.913	-	-	0	-	0.00%
2015-01-30	0	1.880	1.880	1.910	1.880	1.880	348,000	654,240	1.8800	0.913	0.913	0.928	0.913	0.913	716,323	0.9133	-1.05%
2015-01-29	0	1.900	1.880	1.920	-	-	0	0	-	0.923	0.913	0.933	-	-	0	-	0.00%
2015-01-28	0	1.900	1.880	1.920	1.900	1.900	32,000	60,800	1.9000	0.923	0.913	0.933	0.923	0.923	65,869	0.9230	0.53%
2015-01-27	0	1.890	1.880	1.920	1.890	1.890	200,000	378,000	1.8900	0.918	0.913	0.933	0.918	0.918	411,680	0.9182	-1.05%
2015-01-26	0	1.910	1.900	1.920	1.910	1.920	144,000	275,440	1.9128	0.928	0.923	0.933	0.928	0.933	296,410	0.9293	0.00%
2015-01-23	0	1.910	1.900	1.930	1.890	1.910	1,556,642	2,972,674	1.9097	0.928	0.923	0.938	0.918	0.928	3,204,191	0.9277	0.00%
2015-01-22	0	1.910	1.900	1.920	1.910	1.910	452,000	863,320	1.9100	0.928	0.923	0.933	0.928	0.928	930,397	0.9279	0.00%
2015-01-21	0	1.910	1.900	1.950	1.910	1.910	312,000	595,920	1.9100	0.928	0.923	0.947	0.928	0.928	642,221	0.9279	0.53%
2015-01-20	0	1.900	1.900	1.920	1.900	1.900	120,000	228,000	1.9000	0.923	0.923	0.933	0.923	0.923	247,008	0.9230	0.00%
2015-01-19	0	1.900	1.890	1.910	1.890	1.930	480,000	910,240	1.8963	0.923	0.918	0.928	0.918	0.938	988,032	0.9213	-1.55%
2015-01-16	0	1.930	1.920	1.940	1.920	1.930	560,742	1,080,709	1.9273	0.938	0.933	0.942	0.933	0.938	1,154,231	0.9363	0.00%
2015-01-15	0	1.930	1.930	1.940	1.920	1.930	340,000	655,800	1.9288	0.938	0.938	0.942	0.933	0.938	699,856	0.9371	-0.52%
2015-01-14	0	1.940	1.940	1.950	1.940	1.970	400,000	776,900	1.9423	0.942	0.942	0.947	0.942	0.957	823,360	0.9436	0.00%
2015-01-13	0	1.940	1.930	1.950	1.920	1.940	480,000	929,020	1.9355	0.942	0.938	0.947	0.933	0.942	988,032	0.9403	0.00%
2015-01-12	0	1.940	1.940	1.950	1.940	1.940	626,000	1,214,440	1.9400	0.942	0.942	0.947	0.942	0.942	1,288,558	0.9425	0.00%
2015-01-09	0	1.940	1.940	1.950	1.940	1.960	532,000	1,032,680	1.9411	0.942	0.942	0.947	0.942	0.952	1,095,069	0.9430	-0.51%
2015-01-08	0	1.950	1.940	1.960	1.950	1.990	3,356,000	6,546,100	1.9506	0.947	0.942	0.952	0.947	0.967	6,907,989	0.9476	-1.02%
2015-01-07	0	1.970	1.970	1.990	1.960	1.970	14,000	27,540	1.9671	0.957	0.957	0.967	0.952	0.957	28,818	0.9557	0.00%
2015-01-06	0	1.970	1.970	1.990	1.950	1.990	658,000	1,288,820	1.9587	0.957	0.957	0.967	0.947	0.967	1,354,427	0.9516	-1.01%
2015-01-05	0	1.990	1.980	2.000	1.980	2.000	684,000	1,361,700	1.9908	0.967	0.962	0.972	0.962	0.972	1,407,945	0.9672	0.51%
2015-01-02	0	1.980	1.970	1.990	1.910	2.040	1,628,000	3,157,920	1.9398	0.962	0.957	0.967	0.928	0.991	3,351,074	0.9424	1.54%
2014-12-31	0	1.950	1.950	2.010	1.910	1.950	14,000	26,820	1.9157	0.947	0.947	0.976	0.928	0.947	28,818	0.9307	1.04%
2014-12-30	0	1.930	1.930	1.940	1.930	1.950	40,000	77,800	1.9450	0.938	0.938	0.942	0.938	0.947	82,336	0.9449	0.52%
2014-12-29	0	1.920	1.920	1.950	-	-	0	0	-	0.933	0.933	0.947	-	-	0	-	1.05%
2014-12-24	0	1.900	1.880	1.930	-	-	0	0	-	0.923	0.913	0.938	-	-	0	-	0.00%
2014-12-23	0	1.900	1.890	1.910	1.900	1.930	1,090,000	2,071,600	1.9006	0.923	0.918	0.928	0.923	0.938	2,243,655	0.9233	1.60%
2014-12-22	0	1.870	1.870	1.900	1.860	1.870	16,500	30,695	1.8603	0.908	0.908	0.923	0.904	0.908	33,964	0.9038	-1.06%
2014-12-19	0	1.890	1.890	1.930	1.860	1.940	1,000,000	1,879,620	1.8796	0.918	0.918	0.938	0.904	0.942	2,058,400	0.9131	-3.08%
2014-12-18	0	1.950	1.890	1.950	1.880	1.950	284,000	547,560	1.9280	0.947	0.918	0.947	0.913	0.947	584,585	0.9367	2.09%
2014-12-17	0	1.910	1.880	1.920	1.870	1.920	288,000	547,260	1.9002	0.928	0.913	0.933	0.908	0.933	592,819	0.9231	0.00%
2014-12-16	0	1.910	1.900	1.910	1.900	1.910	724,000	1,375,900	1.9004	0.928	0.923	0.928	0.923	0.928	1,490,281	0.9232	-0.52%
2014-12-15	0	1.920	1.910	1.930	1.920	1.930	404,000	776,440	1.9219	0.933	0.928	0.938	0.933	0.938	831,593	0.9337	-1.03%
2014-12-12	0	1.940	1.940	1.960	1.930	1.950	240,000	467,100	1.9463	0.942	0.942	0.952	0.938	0.947	494,016	0.9455	-1.02%
2014-12-11	0	1.960	1.950	1.970	1.950	1.960	828,000	1,621,280	1.9581	0.952	0.947	0.957	0.947	0.952	1,704,355	0.9513	0.00%
2014-12-10	0	1.960	1.950	1.960	1.950	1.980	736,330	1,442,633	1.9592	0.952	0.947	0.952	0.947	0.962	1,515,661	0.9518	0.00%
2014-12-09	0	1.960	1.950	1.960	1.940	1.990	860,000	1,690,700	1.9659	0.952	0.947	0.952	0.942	0.967	1,770,224	0.9551	-1.51%
2014-12-08	0	1.990	1.990	2.000	1.990	2.000	1,062,000	2,122,760	1.9988	0.967	0.967	0.972	0.967	0.972	2,186,020	0.9711	-1.00%
2014-12-05	0	2.010	2.010	2.020	2.000	2.020	668,800	1,337,916	2.0005	0.976	0.976	0.981	0.972	0.981	1,376,658	0.9719	0.50%
2014-12-04	0	2.000	2.000	2.020	2.000	2.020	164,000	328,200	2.0012	0.972	0.972	0.981	0.972	0.981	337,578	0.9722	0.00%
2014-12-03	0	2.000	2.000	2.030	2.000	2.010	252,000	504,880	2.0035	0.972	0.972	0.986	0.972	0.976	518,717	0.9733	-0.50%
2014-12-02	0	2.010	2.000	2.030	2.000	2.010	422,000	857,700	2.0325	0.976	0.972	0.986	0.972	0.976	868,645	0.9874	0.00%
2014-12-01	0	2.010	2.000	2.020	2.000	2.050	104,000	210,200	2.0212	0.976	0.972	0.981	0.972	0.996	214,074	0.9819	-1.47%
2014-11-28	0	2.040	2.020	2.040	2.010	2.040	380,000	769,300	2.0245	0.991	0.981	0.991	0.976	0.991	782,192	0.9835	0.99%
2014-11-27	0	2.020	2.020	2.030	2.000	2.040	914,000	1,841,580	2.0149	0.981	0.981	0.986	0.972	0.991	1,881,377	0.9788	0.00%
2014-11-26	0	2.020	2.020	2.050	2.020	2.030	195,162	395,380	2.0259	0.981	0.981	0.996	0.981	0.986	401,721	0.9842	0.00%
2014-11-25	0	2.020	1.990	2.030	2.010	2.020	411,984	829,508	2.0134	0.981	0.967	0.986	0.976	0.981	848,028	0.9782	-0.98%
2014-11-24	0	2.040	2.010	2.040	2.010	2.040	486,000	982,960	2.0226	0.991	0.976	0.991	0.976	0.991	1,000,382	0.9826	0.49%
2014-11-21	0	2.030	2.010	2.030	2.000	2.030	146,000	292,820	2.0056	0.986	0.976	0.986	0.972	0.986	300,526	0.9744	1.00%
2014-11-20	0	2.010	2.000	2.010	2.000	2.100	220,000	447,220	2.0328	0.976	0.972	0.976	0.972	1.020	452,848	0.9876	-0.50%
2014-11-19	0	2.020	2.000	2.020	2.020	2.020	720,000	1,454,400	2.0200	0.981	0.972	0.981	0.981	0.981	1,482,048	0.9813	-0.49%
2014-11-18	0	2.030	2.020	2.040	2.020	2.020	4,000	8,080	2.0200	0.986	0.981	0.991	0.981	0.981	8,234	0.9813	-0.98%
2014-11-17	0	2.050	2.010	2.050	2.020	2.050	272,000	554,480	2.0385	0.996	0.976	0.996	0.981	0.996	559,885	0.9903	1.49%
2014-11-14	0	2.020	2.020	2.040	-	-	0	0	-	0.981	0.981	0.991	-	-	0	-	1.00%
2014-11-13	0	2.000	2.000	2.040	2.000	2.000	30,000	60,000	2.0000	0.972	0.972	0.991	0.972	0.972	61,752	0.9716	-0.99%
2014-11-12	0	2.020	2.020	2.040	2.010	2.020	48,463	97,452	2.0109	0.981	0.981	0.991	0.976	0.981	99,756	0.9769	0.50%
2014-11-11	0	2.010	2.010	2.040	2.000	2.020	500,000	1,004,780	2.0096	0.976	0.976	0.991	0.972	0.981	1,029,200	0.9763	-0.99%
2014-11-10	0	2.030	2.020	2.030	2.000	2.030	742,000	1,496,200	2.0164	0.986	0.981	0.986	0.972	0.986	1,527,332	0.9796	0.00%
2014-11-07	0	2.030	2.020	2.070	2.030	2.030	78,000	158,340	2.0300	0.986	0.981	1.006	0.986	0.986	160,555	0.9862	0.00%
2014-11-06	0	2.030	2.000	2.030	2.000	2.030	322,000	646,260	2.0070	0.986	0.972	0.986	0.972	0.986	662,805	0.9750	0.50%
2014-11-05	0	2.020	2.020	2.060	2.010	2.010	10,000	20,100	2.0100	0.981	0.981	1.001	0.976	0.976	20,584	0.9765	0.00%
2014-11-04	0	2.020	2.020	2.070	2.010	2.070	136,000	275,940	2.0290	0.981	0.981	1.006	0.976	1.006	279,942	0.9857	0.00%
2014-11-03	0	2.020	2.020	2.060	2.010	2.100	480,000	969,240	2.0193	0.981	0.981	1.001	0.976	1.020	988,032	0.9810	-1.46%
2014-10-31	0	2.050	2.050	2.070	2.000	2.070	522,000	1,071,140	2.0520	0.996	0.996	1.006	0.972	1.006	1,074,485	0.9969	1.49%
2014-10-30	0	2.020	2.000	2.040	2.020	2.020	100,000	202,000	2.0200	0.981	0.972	0.991	0.981	0.981	205,840	0.9813	0.50%
2014-10-29	0	2.010	2.010	2.040	2.000	2.000	20,000	40,000	2.0000	0.976	0.976	0.991	0.972	0.972	41,168	0.9716	0.50%
2014-10-28	0	2.000	2.000	2.020	2.000	2.000	608,137	1,216,195	1.9999	0.972	0.972	0.981	0.972	0.972	1,251,789	0.9716	1.01%
2014-10-27	0	1.980	1.980	2.000	1.980	2.000	510,000	1,019,400	1.9988	0.962	0.962	0.972	0.962	0.972	1,049,784	0.9711	-1.00%
2014-10-24	0	2.000	1.990	2.030	2.000	2.030	1,150,000	2,301,540	2.0013	0.972	0.967	0.986	0.972	0.986	2,367,159	0.9723	-0.50%
2014-10-23	0	2.010	2.000	2.050	2.010	2.050	936,000	1,895,740	2.0254	0.976	0.972	0.996	0.976	0.996	1,926,662	0.9840	-1.95%
2014-10-22	0	2.050	2.050	2.070	2.050	2.060	52,073	106,770	2.0504	0.996	0.996	1.006	0.996	1.001	107,187	0.9961	0.99%
2014-10-21	0	2.030	2.030	2.070	2.030	2.050	110,000	223,900	2.0355	0.986	0.986	1.006	0.986	0.996	226,424	0.9889	-1.93%
2014-10-20	0	2.070	2.050	2.070	2.070	2.070	88,000	180,440	2.0505	1.006	0.996	1.006	1.006	1.006	181,139	0.9961	0.98%
2014-10-17	0	2.050	2.050	2.070	-	-	0	0	-	0.996	0.996	1.006	-	-	0	-	0.00%
2014-10-16	0	2.050	2.050	2.070	2.050	2.050	50,000	102,500	2.0500	0.996	0.996	1.006	0.996	0.996	102,920	0.9959	-0.97%
2014-10-15	0	2.070	2.050	2.070	2.050	2.070	61,981	127,442	2.0561	1.006	0.996	1.006	0.996	1.006	127,582	0.9989	2.48%
2014-10-14	0	2.020	2.020	2.070	1.870	2.050	412,000	822,080	1.9953	0.981	0.981	1.006	0.908	0.996	848,061	0.9694	-2.42%
2014-10-13	0	2.070	2.050	2.070	2.050	2.070	340,000	703,000	2.0676	1.006	0.996	1.006	0.996	1.006	699,856	1.0045	0.49%
2014-10-10	0	2.060	2.060	2.070	2.060	2.100	1,568,000	3,251,120	2.0734	1.001	1.001	1.006	1.001	1.020	3,227,570	1.0073	-1.90%
2014-10-09	0	2.100	2.070	2.140	2.100	2.120	304,000	637,600	2.0974	1.020	1.006	1.040	1.020	1.030	625,753	1.0189	0.00%
2014-10-08	0	2.100	2.090	2.140	2.100	2.100	356,000	747,600	2.1000	1.020	1.015	1.040	1.020	1.020	732,790	1.0202	0.00%
2014-10-07	0	2.100	2.080	2.100	2.100	2.100	244,000	512,400	2.1000	1.020	1.010	1.020	1.020	1.020	502,249	1.0202	0.00%
2014-10-06	0	2.100	2.100	2.120	2.100	2.150	130,000	274,500	2.1115	1.020	1.020	1.030	1.020	1.045	267,592	1.0258	0.00%
2014-10-03	0	2.100	2.090	2.100	2.080	2.120	702,000	1,462,880	2.0839	1.020	1.015	1.020	1.010	1.030	1,444,996	1.0124	0.00%
2014-09-30	0	2.100	2.080	2.110	2.100	2.100	40,000	84,000	2.1000	1.020	1.010	1.025	1.020	1.020	82,336	1.0202	0.00%
2014-09-29	0	2.100	2.100	2.140	2.100	2.100	40,000	84,000	2.1000	1.020	1.020	1.040	1.020	1.020	82,336	1.0202	-2.33%
2014-09-26	0	2.150	2.140	2.150	2.130	2.150	64,000	136,800	2.1375	1.045	1.040	1.045	1.035	1.045	131,738	1.0384	0.00%
2014-09-25	0	2.150	2.140	2.150	2.150	2.150	400,000	860,000	2.1500	1.045	1.040	1.045	1.045	1.045	823,360	1.0445	0.00%
2014-09-24	0	2.150	2.150	2.170	2.130	2.150	960,000	2,063,100	2.1491	1.045	1.045	1.054	1.035	1.045	1,976,064	1.0440	0.00%
2014-09-23	0	2.150	2.140	2.190	2.140	2.160	260,000	558,620	2.1485	1.045	1.040	1.064	1.040	1.049	535,184	1.0438	0.00%
2014-09-22	0	2.150	2.150	2.200	2.150	2.200	182,000	398,900	2.1918	1.045	1.045	1.069	1.045	1.069	374,629	1.0648	-0.46%
2014-09-19	0	2.160	2.150	2.180	-	-	1,000	2,100	2.1000	1.049	1.045	1.059	-	-	2,058	1.0202	0.00%
2014-09-18	0	2.160	2.140	2.190	2.160	2.160	2,000	4,320	2.1600	1.049	1.040	1.064	1.049	1.049	4,117	1.0494	0.00%
2014-09-17	0	2.160	2.150	2.180	2.160	2.180	78,000	169,680	2.1754	1.049	1.045	1.059	1.049	1.059	160,555	1.0568	0.47%
2014-09-16	0	2.150	2.140	2.150	2.140	2.170	166,000	357,380	2.1529	1.045	1.040	1.045	1.040	1.054	341,694	1.0459	-1.38%
2014-09-15	0	2.180	2.150	2.190	2.180	2.180	2,000	4,360	2.1800	1.059	1.045	1.064	1.059	1.059	4,117	1.0591	0.46%
2014-09-12	0	2.170	2.150	2.200	2.150	2.180	83,300	180,510	2.1670	1.054	1.045	1.069	1.045	1.059	171,465	1.0528	-0.46%
2014-09-11	0	2.180	2.150	2.180	2.150	2.180	116,000	249,580	2.1516	1.059	1.045	1.059	1.045	1.059	238,774	1.0453	0.93%
2014-09-10	0	2.160	2.160	2.240	2.150	2.150	28,000	60,200	2.1500	1.049	1.049	1.088	1.045	1.045	57,635	1.0445	-1.82%
2014-09-08	0	2.200	2.160	2.270	-	-	0	0	-	1.069	1.049	1.103	-	-	0	-	0.00%
2014-09-05	0	2.200	2.170	2.250	2.200	2.220	72,000	159,400	2.2139	1.069	1.054	1.093	1.069	1.079	148,205	1.0755	-1.79%
2014-09-04	0	2.240	2.170	2.240	-	-	0	0	-	1.088	1.054	1.088	-	-	0	-	-0.44%
2014-09-03	0	2.250	2.160	2.250	2.260	2.280	102,000	231,720	2.2718	1.093	1.049	1.093	1.098	1.108	209,957	1.1037	2.27%
2014-09-02	0	2.200	2.150	2.200	-	-	0	0	-	1.069	1.045	1.069	-	-	0	-	-0.45%
2014-09-01	0	2.210	2.160	2.210	2.130	2.220	150,000	329,820	2.1988	1.074	1.049	1.074	1.035	1.079	308,760	1.0682	1.84%
2014-08-29	0	2.170	2.170	2.200	2.150	2.160	446,000	963,120	2.1595	1.054	1.054	1.069	1.045	1.049	918,046	1.0491	-2.69%
2014-08-28	0	2.230	2.230	2.270	2.220	2.350	132,000	298,900	2.2644	1.083	1.083	1.103	1.079	1.142	271,709	1.1001	-0.89%
2014-08-27	0	2.250	2.230	2.250	2.240	2.250	62,000	139,360	2.2477	1.093	1.083	1.093	1.088	1.093	127,621	1.0920	0.00%
2014-08-26	0	2.250	2.240	2.250	2.210	2.280	58,000	129,460	2.2321	1.093	1.088	1.093	1.074	1.108	119,387	1.0844	0.00%
2014-08-25	0	2.250	2.240	2.250	2.250	2.380	192,000	433,220	2.2564	1.093	1.088	1.093	1.093	1.156	395,213	1.0962	-0.44%
2014-08-22	0	2.260	2.230	2.260	2.250	2.270	294,000	661,700	2.2507	1.098	1.083	1.098	1.093	1.103	605,169	1.0934	1.80%
2014-08-21	0	2.220	2.210	2.250	2.210	2.230	122,000	270,840	2.2200	1.079	1.074	1.093	1.074	1.083	251,125	1.0785	-1.77%
2014-08-20	0	2.260	2.220	2.260	2.260	2.260	12,000	27,120	2.2600	1.098	1.079	1.098	1.098	1.098	24,701	1.0979	0.44%
2014-08-19	0	2.250	2.220	2.280	2.230	2.250	252,500	568,055	2.2497	1.093	1.079	1.108	1.083	1.093	519,746	1.0929	0.00%
2014-08-18	0	2.250	2.250	2.260	2.250	2.250	182,000	409,500	2.2500	1.093	1.093	1.098	1.093	1.093	374,629	1.0931	0.45%
2014-08-15	0	2.240	2.240	2.260	2.220	2.290	896,000	2,007,620	2.2406	1.088	1.088	1.098	1.079	1.113	1,844,326	1.0885	1.36%
2014-08-14	0	2.210	2.180	2.210	2.210	2.210	38,000	83,980	2.2100	1.074	1.059	1.074	1.074	1.074	78,219	1.0736	1.38%
2014-08-13	0	2.180	2.170	2.200	2.180	2.220	844,000	1,851,240	2.1934	1.059	1.054	1.069	1.059	1.079	1,737,289	1.0656	-0.46%
2014-08-12	0	2.190	2.190	2.200	2.150	2.190	162,000	352,320	2.1748	1.064	1.064	1.069	1.045	1.064	333,461	1.0566	0.00%
2014-08-11	0	2.190	2.150	2.190	2.150	2.210	424,049	932,803	2.1998	1.064	1.045	1.064	1.045	1.074	872,862	1.0687	2.82%
2014-08-08	0	2.130	2.130	2.160	2.130	2.140	70,000	149,400	2.1343	1.035	1.035	1.049	1.035	1.040	144,088	1.0369	-1.84%
2014-08-07	0	2.170	2.160	2.170	2.150	2.280	963,395	2,106,359	2.1864	1.054	1.049	1.054	1.045	1.108	1,983,052	1.0622	1.88%
2014-08-06	0	2.130	2.120	2.150	2.100	2.150	16,000	34,020	2.1263	1.035	1.030	1.045	1.020	1.045	32,934	1.0330	-0.47%
2014-08-05	0	2.140	2.100	2.150	-	-	0	0	-	1.040	1.020	1.045	-	-	0	-	0.00%
2014-08-04	0	2.140	2.100	2.160	2.120	2.140	124,000	264,180	2.1305	1.040	1.020	1.049	1.030	1.040	255,242	1.0350	0.94%
2014-08-01	0	2.120	2.120	2.160	2.120	2.130	242,000	514,040	2.1241	1.030	1.030	1.049	1.030	1.035	498,133	1.0319	0.00%
2014-07-31	0	2.120	2.120	2.140	2.120	2.140	162,000	345,580	2.1332	1.030	1.030	1.040	1.030	1.040	333,461	1.0363	-0.93%
2014-07-30	0	2.140	2.130	2.150	2.140	2.150	58,000	124,220	2.1417	1.040	1.035	1.045	1.040	1.045	119,387	1.0405	0.47%
2014-07-29	0	2.130	2.130	2.170	2.130	2.180	226,100	486,959	2.1537	1.035	1.035	1.054	1.035	1.059	465,404	1.0463	-1.84%
2014-07-28	0	2.170	2.140	2.170	2.130	2.180	182,000	389,620	2.1408	1.054	1.040	1.054	1.035	1.059	374,629	1.0400	1.40%
2014-07-25	0	2.140	2.140	2.160	2.120	2.170	322,000	691,180	2.1465	1.040	1.040	1.049	1.030	1.054	662,805	1.0428	0.94%
2014-07-24	0	2.120	2.110	2.120	2.120	2.150	545,755	1,158,667	2.1231	1.030	1.025	1.030	1.030	1.045	1,123,382	1.0314	0.00%
2014-07-23	0	2.120	2.130	2.140	2.110	2.130	580,000	1,230,840	2.1221	1.030	1.035	1.040	1.025	1.035	1,193,872	1.0310	0.95%
2014-07-22	0	2.100	2.080	2.110	2.080	2.110	134,000	281,480	2.1006	1.020	1.010	1.025	1.010	1.025	275,826	1.0205	0.96%
2014-07-21	0	2.080	2.080	2.110	2.050	2.080	40,000	82,300	2.0575	1.010	1.010	1.025	0.996	1.010	82,336	0.9996	-1.42%
2014-07-18	0	2.110	2.100	2.130	-	-	0	0	-	1.025	1.020	1.035	-	-	0	-	0.00%
2014-07-17	0	2.110	2.080	2.120	-	-	0	0	-	1.025	1.010	1.030	-	-	0	-	0.00%
2014-07-16	0	2.110	2.110	2.120	2.060	2.110	112,003	234,826	2.0966	1.025	1.025	1.030	1.001	1.025	230,547	1.0186	-0.47%
2014-07-15	0	2.120	2.100	2.120	-	-	0	0	-	1.030	1.020	1.030	-	-	0	-	0.00%
2014-07-14	0	2.120	2.120	2.140	2.050	2.130	318,000	674,440	2.1209	1.030	1.030	1.040	0.996	1.035	654,571	1.0304	0.00%
2014-07-11	0	2.120	2.120	2.130	2.120	2.130	120,000	254,700	2.1225	1.030	1.030	1.035	1.030	1.035	247,008	1.0311	-0.47%
2014-07-10	0	2.130	2.110	2.130	2.110	2.130	899,520	1,908,092	2.1212	1.035	1.025	1.035	1.025	1.035	1,851,572	1.0305	0.47%
2014-07-09	0	2.120	2.110	2.130	2.110	2.120	242,000	511,380	2.1131	1.030	1.025	1.035	1.025	1.030	498,133	1.0266	-0.47%
2014-07-08	0	2.130	2.130	2.150	2.110	2.130	676,000	1,435,380	2.1233	1.035	1.035	1.045	1.025	1.035	1,391,478	1.0316	0.47%
2014-07-07	0	2.120	2.120	2.130	2.120	2.140	376,000	797,720	2.1216	1.030	1.030	1.035	1.030	1.040	773,958	1.0307	0.00%
2014-07-04	0	2.120	2.110	2.120	2.120	2.140	1,010,000	2,141,800	2.1206	1.030	1.025	1.030	1.030	1.040	2,078,984	1.0302	0.95%
2014-07-03	0	2.100	2.100	2.130	2.100	2.120	213,771	450,830	2.1089	1.020	1.020	1.035	1.020	1.030	440,026	1.0246	0.00%
2014-07-02	0	2.100	2.100	2.140	2.100	2.140	452,000	952,600	2.1075	1.020	1.020	1.040	1.020	1.040	930,397	1.0239	-1.87%
2014-06-30	0	2.140	2.100	2.140	-	-	40,000	85,600	2.1400	1.040	1.020	1.040	-	-	82,336	1.0396	0.00%
2014-06-27	0	2.140	2.100	2.150	2.120	2.140	106,008	225,737	2.1294	1.040	1.020	1.045	1.030	1.040	218,207	1.0345	0.94%
2014-06-26	0	2.120	2.100	2.120	2.060	2.180	322,769	678,466	2.1020	1.030	1.020	1.030	1.001	1.059	664,388	1.0212	-1.85%
2014-06-25	0	2.160	2.060	2.160	-	-	0	0	-	1.049	1.001	1.049	-	-	0	-	0.00%
2014-06-24	0	2.160	2.060	2.160	2.180	2.180	64,000	139,520	2.1800	1.049	1.001	1.049	1.059	1.059	131,738	1.0591	2.86%
2014-06-23	0	2.100	2.100	2.230	2.060	2.060	20,001	41,202	2.0600	1.020	1.020	1.083	1.001	1.001	41,170	1.0008	-3.67%
2014-06-20	0	2.180	2.060	2.210	-	-	0	0	-	1.059	1.001	1.074	-	-	0	-	0.00%
2014-06-19	0	2.180	2.150	2.230	2.180	2.180	32,000	69,760	2.1800	1.059	1.045	1.083	1.059	1.059	65,869	1.0591	0.00%
2014-06-18	0	2.180	2.060	2.230	-	-	0	0	-	1.059	1.001	1.083	-	-	0	-	0.00%
2014-06-17	0	2.180	2.180	2.230	-	-	0	0	-	1.059	1.059	1.083	-	-	0	-	0.00%
2014-06-16	0	2.180	2.180	2.250	-	-	0	0	-	1.059	1.059	1.093	-	-	0	-	0.00%
2014-06-13	0	2.180	2.180	2.250	-	-	0	0	-	1.059	1.059	1.093	-	-	0	-	0.00%
2014-06-12	0	2.180	2.150	2.200	-	-	0	0	-	1.059	1.045	1.069	-	-	0	-	0.00%
2014-06-11	0	2.180	2.060	2.240	-	-	0	0	-	1.059	1.001	1.088	-	-	0	-	0.00%
2014-06-10	0	2.180	2.080	2.200	-	-	600	1,218	2.0300	1.059	1.010	1.069	-	-	1,235	0.9862	0.00%
2014-06-09	0	2.180	2.130	2.240	-	-	0	0	-	1.059	1.035	1.088	-	-	0	-	0.00%
2014-06-06	0	2.180	2.180	2.220	2.180	2.180	20,000	43,600	2.1800	1.059	1.059	1.079	1.059	1.059	41,168	1.0591	-0.91%
2014-06-05	0	2.200	2.180	2.220	-	-	0	0	-	1.069	1.059	1.079	-	-	0	-	0.00%
2014-06-04	0	2.200	2.200	2.220	2.100	2.120	4,632	9,754	2.1058	1.069	1.069	1.079	1.020	1.030	9,535	1.0230	1.38%
2014-06-03	0	2.170	2.120	2.200	-	-	0	0	-	1.054	1.030	1.069	-	-	0	-	0.00%
2014-05-30	0	2.170	2.170	2.200	2.120	2.200	470,000	1,012,520	2.1543	1.054	1.054	1.069	1.030	1.069	967,448	1.0466	-2.69%
2014-05-29	0	2.230	2.080	2.230	-	-	0	0	-	1.083	1.010	1.083	-	-	0	-	0.00%
2014-05-28	0	2.230	2.070	2.240	-	-	0	0	-	1.083	1.006	1.088	-	-	0	-	0.00%
2014-05-27	0	2.230	2.090	2.260	-	-	733	1,502	2.0491	1.083	1.015	1.098	-	-	1,509	0.9955	0.00%
2014-05-26	0	2.230	2.230	2.240	2.220	2.230	12,000	26,720	2.2267	1.083	1.083	1.088	1.079	1.083	24,701	1.0817	1.36%
2014-05-23	0	2.200	2.120	2.230	2.070	2.270	49,763	103,661	2.0831	1.069	1.030	1.083	1.006	1.103	102,432	1.0120	5.77%
2014-05-22	0	2.080	2.070	2.280	-	-	0	0	-	1.010	1.006	1.108	-	-	0	-	0.00%
2014-05-21	0	2.080	2.060	2.240	-	-	0	0	-	1.010	1.001	1.088	-	-	0	-	0.00%
2014-05-20	0	2.080	2.060	2.280	-	-	0	0	-	1.010	1.001	1.108	-	-	0	-	0.00%
2014-05-19	0	2.080	2.060	2.100	-	-	0	0	-	1.010	1.001	1.020	-	-	0	-	0.00%
2014-05-16	0	2.080	2.060	2.080	-	-	0	0	-	1.010	1.001	1.010	-	-	0	-	-0.95%
2014-05-15	0	2.100	2.100	2.290	2.100	2.120	32,000	67,640	2.1138	1.020	1.020	1.113	1.020	1.030	65,869	1.0269	-1.41%
2014-05-14	0	2.130	2.130	2.200	2.130	2.190	14,000	29,940	2.1386	1.035	1.035	1.069	1.035	1.064	28,818	1.0389	-0.47%
2014-05-13	0	2.140	2.140	2.280	2.130	2.390	122,098	262,616	2.1509	1.040	1.040	1.108	1.035	1.161	251,326	1.0449	1.90%
2014-05-12	0	2.100	2.100	2.170	2.050	2.100	50,911	106,785	2.0975	1.020	1.020	1.054	0.996	1.020	104,795	1.0190	-2.33%
2014-05-09	0	2.270	2.240	2.270	-	-	0	0	-	1.045	1.031	1.045	-	-	0	-	-0.44%
2014-05-08	0	2.280	2.280	2.300	2.240	2.250	22,000	49,480	2.2491	1.049	1.049	1.058	1.031	1.035	47,812	1.0349	0.88%
2014-05-07	0	2.260	2.250	2.260	2.250	2.260	54,000	121,640	2.2526	1.040	1.035	1.040	1.035	1.040	117,357	1.0365	-0.44%
2014-05-05	0	2.270	2.270	2.340	2.270	2.270	34,000	77,180	2.2700	1.045	1.045	1.077	1.045	1.045	73,892	1.0445	-2.16%
2014-05-02	0	2.320	2.280	2.320	2.320	2.320	22,000	51,040	2.3200	1.068	1.049	1.068	1.068	1.068	47,812	1.0675	1.75%
2014-04-30	0	2.280	2.250	2.280	2.280	2.280	50,000	114,000	2.2800	1.049	1.035	1.049	1.049	1.049	108,664	1.0491	-0.44%
2014-04-29	0	2.290	2.290	2.300	2.270	2.280	36,000	82,020	2.2783	1.054	1.054	1.058	1.045	1.049	78,238	1.0483	0.00%
2014-04-28	0	2.290	2.270	2.310	2.280	2.290	124,000	283,160	2.2835	1.054	1.045	1.063	1.049	1.054	269,488	1.0507	0.44%
2014-04-25	0	2.280	2.280	2.300	2.280	2.280	20,000	45,600	2.2800	1.049	1.049	1.058	1.049	1.049	43,466	1.0491	0.00%
2014-04-24	0	2.280	2.280	2.300	2.280	2.300	158,000	360,400	2.2810	1.049	1.049	1.058	1.049	1.058	343,379	1.0496	0.00%
2014-04-23	0	2.280	2.280	2.300	2.280	2.280	4,000	9,120	2.2800	1.049	1.049	1.058	1.049	1.049	8,693	1.0491	0.00%
2014-04-22	0	2.280	2.280	2.290	2.250	2.300	454,000	1,036,060	2.2821	1.049	1.049	1.054	1.035	1.058	986,672	1.0501	-0.87%
2014-04-17	0	2.300	2.280	2.320	2.270	2.300	76,000	174,480	2.2958	1.058	1.049	1.068	1.045	1.058	165,170	1.0564	0.44%
2014-04-16	0	2.290	2.290	2.330	2.280	2.370	300,000	689,400	2.2980	1.054	1.054	1.072	1.049	1.091	651,986	1.0574	0.44%
2014-04-15	0	2.280	2.270	2.330	2.250	2.300	696,113	1,581,534	2.2720	1.049	1.045	1.072	1.035	1.058	1,512,853	1.0454	-1.72%
2014-04-14	0	2.320	2.320	2.340	2.300	2.320	172,134	397,248	2.3078	1.068	1.068	1.077	1.058	1.068	374,097	1.0619	-0.85%
2014-04-11	0	2.340	2.330	2.340	2.320	2.340	70,000	163,400	2.3343	1.077	1.072	1.077	1.068	1.077	152,130	1.0741	-0.43%
2014-04-10	0	2.350	2.330	2.350	2.320	2.350	24,000	55,940	2.3308	1.081	1.072	1.081	1.068	1.081	52,159	1.0725	1.29%
2014-04-09	0	2.320	2.310	2.360	2.250	2.380	248,000	570,840	2.3018	1.068	1.063	1.086	1.035	1.095	538,975	1.0591	-0.43%
2014-04-08	0	2.330	2.330	2.350	2.310	2.320	178,000	411,280	2.3106	1.072	1.072	1.081	1.063	1.068	386,845	1.0632	-0.43%
2014-04-07	0	2.340	2.340	2.360	2.340	2.340	10,000	23,400	2.3400	1.077	1.077	1.086	1.077	1.077	21,733	1.0767	-1.27%
2014-04-04	0	2.370	2.350	2.370	2.310	2.370	198,000	464,760	2.3473	1.091	1.081	1.091	1.063	1.091	430,311	1.0801	0.85%
2014-04-03	0	2.350	2.340	2.350	2.320	2.350	696,000	1,635,480	2.3498	1.081	1.077	1.081	1.068	1.081	1,512,608	1.0812	0.86%
2014-04-02	0	2.330	2.320	2.340	2.330	2.360	226,000	529,620	2.3435	1.072	1.068	1.077	1.072	1.086	491,163	1.0783	0.43%
2014-04-01	0	2.320	2.300	2.320	2.300	2.320	18,000	41,520	2.3067	1.068	1.058	1.068	1.058	1.068	39,119	1.0614	-0.85%
2014-03-31	0	2.340	2.320	2.350	2.270	2.350	291,623	671,736	2.3034	1.077	1.068	1.081	1.045	1.081	633,780	1.0599	2.63%
2014-03-28	0	2.280	2.150	2.300	-	-	428	898	2.0981	1.049	0.989	1.058	-	-	930	0.9654	0.00%
2014-03-27	0	2.280	2.270	2.300	2.280	2.300	182,000	416,080	2.2862	1.049	1.045	1.058	1.049	1.058	395,538	1.0519	-0.87%
2014-03-26	0	2.300	2.260	2.350	2.260	2.300	184,000	422,740	2.2975	1.058	1.040	1.081	1.040	1.058	399,885	1.0572	2.22%
2014-03-25	0	2.250	2.250	2.290	2.250	2.280	368,000	830,540	2.2569	1.035	1.035	1.054	1.035	1.049	799,770	1.0385	-1.75%
2014-03-24	0	2.290	2.260	2.300	2.250	2.340	214,000	487,240	2.2768	1.054	1.040	1.058	1.035	1.077	465,083	1.0476	-2.55%
2014-03-21	0	2.350	2.250	2.350	2.360	2.360	4,000	9,440	2.3600	1.081	1.035	1.081	1.086	1.086	8,693	1.0859	3.98%
2014-03-20	0	2.260	2.250	2.290	2.240	2.300	104,000	235,540	2.2648	1.040	1.035	1.054	1.031	1.058	226,022	1.0421	-0.88%
2014-03-19	0	2.280	2.270	2.290	2.270	2.280	22,000	50,060	2.2755	1.049	1.045	1.054	1.045	1.049	47,812	1.0470	0.44%
2014-03-18	0	2.270	2.270	2.290	2.220	2.280	86,000	194,480	2.2614	1.045	1.045	1.054	1.021	1.049	186,903	1.0405	0.00%
2014-03-17	0	2.270	2.270	2.300	2.270	2.280	386,689	874,791	2.2623	1.045	1.045	1.058	1.045	1.049	840,386	1.0409	3.18%
2014-03-14	0	2.200	2.180	2.250	2.180	2.350	452,000	1,046,300	2.3148	1.012	1.003	1.035	1.003	1.081	982,326	1.0651	-7.56%
2014-03-13	0	2.380	2.380	2.400	2.380	2.380	328,000	780,640	2.3800	1.095	1.095	1.104	1.095	1.095	712,838	1.0951	0.42%
2014-03-12	0	2.370	2.350	2.380	2.380	2.410	384,000	921,520	2.3998	1.091	1.081	1.095	1.095	1.109	834,542	1.1042	-1.66%
2014-03-11	0	2.410	2.410	2.440	2.400	2.400	368,000	883,520	2.4009	1.109	1.109	1.123	1.104	1.104	799,770	1.1047	0.42%
2014-03-10	0	2.400	2.380	2.400	2.380	2.410	456,000	1,094,180	2.3995	1.104	1.095	1.104	1.095	1.109	991,019	1.1041	-1.23%
2014-03-07	0	2.430	2.400	2.460	2.370	2.450	922,550	2,199,369	2.3840	1.118	1.104	1.132	1.091	1.127	2,004,966	1.0970	2.10%
2014-03-06	0	2.380	2.360	2.380	2.350	2.400	408,000	950,280	2.3291	1.095	1.086	1.095	1.081	1.104	886,701	1.0717	0.85%
2014-03-05	0	2.360	2.320	2.380	2.320	2.360	450,000	1,046,400	2.3253	1.086	1.068	1.095	1.068	1.086	977,979	1.0700	-0.84%
2014-03-04	0	2.380	2.320	2.380	-	-	387,886	897,876	2.3148	1.095	1.068	1.095	-	-	842,988	1.0651	0.00%
2014-03-03	0	2.380	2.350	2.380	2.300	2.400	122,000	290,900	2.3844	1.095	1.081	1.095	1.058	1.104	265,141	1.0972	0.00%
2014-02-28	0	2.380	2.370	2.380	2.350	2.380	94,343	222,912	2.3628	1.095	1.091	1.095	1.081	1.095	205,034	1.0872	0.00%
2014-02-27	0	2.380	2.330	2.380	2.350	2.380	158,000	375,140	2.3743	1.095	1.072	1.095	1.081	1.095	343,379	1.0925	2.15%
2014-02-26	0	2.330	2.320	2.340	2.300	2.340	96,000	223,620	2.3294	1.072	1.068	1.077	1.058	1.077	208,636	1.0718	1.30%
2014-02-25	0	2.300	2.300	2.340	2.270	2.310	150,000	342,940	2.2863	1.058	1.058	1.077	1.045	1.063	325,993	1.0520	-3.36%
2014-02-24	0	2.380	2.250	2.380	2.380	2.380	10,000	23,800	2.3800	1.095	1.035	1.095	1.095	1.095	21,733	1.0951	0.00%
2014-02-21	0	2.380	2.300	2.380	2.300	2.380	44,000	103,240	2.3464	1.095	1.058	1.095	1.058	1.095	95,625	1.0796	3.48%
2014-02-20	0	2.300	2.300	2.340	2.260	2.310	18,000	41,340	2.2967	1.058	1.058	1.077	1.040	1.063	39,119	1.0568	2.22%
2014-02-19	0	2.250	2.250	2.310	2.220	2.250	68,000	151,620	2.2297	1.035	1.035	1.063	1.021	1.035	147,784	1.0260	-2.17%
2014-02-18	0	2.300	2.220	2.300	-	-	0	0	-	1.058	1.021	1.058	-	-	0	-	-0.43%
2014-02-17	0	2.310	2.300	2.310	2.300	2.380	118,000	275,280	2.3329	1.063	1.058	1.063	1.058	1.095	256,448	1.0734	1.32%
2014-02-14	0	2.280	2.260	2.280	2.270	2.280	52,000	118,520	2.2792	1.049	1.040	1.049	1.045	1.049	113,011	1.0487	0.00%
2014-02-13	0	2.280	2.250	2.300	2.280	2.280	2,000	4,560	2.2800	1.049	1.035	1.058	1.049	1.049	4,347	1.0491	1.33%
2014-02-12	0	2.250	2.250	2.300	2.240	2.240	20,595	46,109	2.2388	1.035	1.035	1.058	1.031	1.031	44,759	1.0302	-2.17%
2014-02-11	0	2.300	2.250	2.300	2.220	2.300	15,000	33,580	2.2387	1.058	1.035	1.058	1.021	1.058	32,599	1.0301	3.14%
2014-02-10	0	2.230	2.210	2.420	2.210	2.230	968,000	2,142,980	2.2138	1.026	1.017	1.114	1.017	1.026	2,103,742	1.0187	0.00%
2014-02-07	0	2.230	2.210	2.240	2.210	2.230	492,000	1,092,660	2.2209	1.026	1.017	1.031	1.017	1.026	1,069,257	1.0219	0.00%
2014-02-06	0	2.230	2.210	2.240	2.210	2.230	266,000	590,940	2.2216	1.026	1.017	1.031	1.017	1.026	578,094	1.0222	0.90%
2014-02-05	0	2.210	2.210	2.220	2.210	2.210	64,000	141,440	2.2100	1.017	1.017	1.021	1.017	1.017	139,090	1.0169	-0.45%
2014-02-04	0	2.220	2.210	2.220	2.210	2.220	374,000	829,860	2.2189	1.021	1.017	1.021	1.017	1.021	812,809	1.0210	-0.89%
2014-01-30	0	2.240	2.220	2.250	2.210	2.350	298,000	665,860	2.2344	1.031	1.021	1.035	1.017	1.081	647,640	1.0281	0.90%
2014-01-29	0	2.220	2.220	2.230	2.220	2.230	536,000	1,190,040	2.2202	1.021	1.021	1.026	1.021	1.026	1,164,882	1.0216	0.00%
2014-01-28	0	2.220	2.200	2.220	2.200	2.220	286,000	633,920	2.2165	1.021	1.012	1.021	1.012	1.021	621,560	1.0199	0.45%
2014-01-27	0	2.210	2.210	2.240	2.210	2.240	602,000	1,338,800	2.2239	1.017	1.017	1.031	1.017	1.031	1,308,319	1.0233	-1.78%
2014-01-24	0	2.250	2.240	2.270	2.250	2.280	392,000	884,620	2.2567	1.035	1.031	1.045	1.035	1.049	851,928	1.0384	-1.32%
2014-01-23	0	2.280	2.270	2.280	2.260	2.300	2,102,000	4,784,140	2.2760	1.049	1.045	1.049	1.040	1.058	4,568,249	1.0473	-1.72%
2014-01-22	0	2.320	2.320	2.350	2.300	2.320	104,500	242,365	2.3193	1.068	1.068	1.081	1.058	1.068	227,108	1.0672	0.87%
2014-01-21	0	2.300	2.300	2.350	-	-	0	0	-	1.058	1.058	1.081	-	-	0	-	0.00%
2014-01-20	0	2.300	2.300	2.330	2.300	2.340	281,000	651,480	2.3184	1.058	1.058	1.072	1.058	1.077	610,694	1.0668	-1.29%
2014-01-17	0	2.330	2.320	2.330	2.320	2.340	600,000	1,397,200	2.3287	1.072	1.068	1.072	1.068	1.077	1,303,972	1.0715	-0.85%
2014-01-16	0	2.350	2.330	2.350	2.330	2.360	578,000	1,357,840	2.3492	1.081	1.072	1.081	1.072	1.086	1,256,160	1.0809	-1.26%
2014-01-15	0	2.380	2.370	2.390	-	-	100,371	238,860	2.3798	1.095	1.091	1.100	-	-	218,135	1.0950	0.00%
2014-01-14	0	2.380	2.360	2.390	2.360	2.380	200,000	474,000	2.3700	1.095	1.086	1.100	1.086	1.095	434,657	1.0905	-0.83%
2014-01-13	0	2.400	2.390	2.450	2.360	2.400	396,000	938,420	2.3697	1.104	1.100	1.127	1.086	1.104	860,622	1.0904	0.42%
2014-01-10	0	2.390	2.360	2.390	2.360	2.390	280,000	665,100	2.3754	1.100	1.086	1.100	1.086	1.100	608,520	1.0930	1.27%
2014-01-09	0	2.360	2.360	2.390	2.360	2.380	154,000	365,440	2.3730	1.086	1.086	1.100	1.086	1.095	334,686	1.0919	-1.67%
2014-01-08	0	2.400	2.320	2.400	2.390	2.400	54,000	129,080	2.3904	1.104	1.068	1.104	1.100	1.104	117,357	1.0999	0.84%
2014-01-07	0	2.380	2.350	2.380	2.250	2.400	129,649	305,982	2.3601	1.095	1.081	1.095	1.035	1.104	281,764	1.0859	-0.83%
2014-01-06	0	2.400	2.370	2.400	2.380	2.400	146,000	348,260	2.3853	1.104	1.091	1.104	1.095	1.104	317,300	1.0976	0.42%
2014-01-03	0	2.390	2.350	2.390	2.320	2.390	172,000	408,740	2.3764	1.100	1.081	1.100	1.068	1.100	373,805	1.0935	0.00%
2014-01-02	0	2.390	2.330	2.390	2.380	2.390	40,000	95,320	2.3830	1.100	1.072	1.100	1.095	1.100	86,931	1.0965	0.42%
2013-12-31	0	2.380	2.300	2.380	-	-	0	0	-	1.095	1.058	1.095	-	-	0	-	0.00%
2013-12-30	0	2.380	2.340	2.380	2.370	2.380	130,000	309,120	2.3778	1.095	1.077	1.095	1.091	1.095	282,527	1.0941	-0.83%
2013-12-27	0	2.400	2.340	2.400	2.290	2.400	126,000	297,500	2.3611	1.104	1.077	1.104	1.054	1.104	273,834	1.0864	1.69%
2013-12-24	0	2.360	2.270	2.360	2.230	2.370	57,894	134,681	2.3263	1.086	1.045	1.086	1.026	1.091	125,820	1.0704	0.43%
2013-12-23	0	2.350	2.300	2.350	2.300	2.380	158,000	370,980	2.3480	1.081	1.058	1.081	1.058	1.095	343,379	1.0804	5.86%
2013-12-20	0	2.220	2.210	2.400	2.200	2.380	28,000	62,980	2.2493	1.021	1.017	1.104	1.012	1.095	60,852	1.0350	-7.50%
2013-12-19	0	2.400	2.350	2.400	2.380	2.400	232,000	552,680	2.3822	1.104	1.081	1.104	1.095	1.104	504,203	1.0961	1.27%
2013-12-18	0	2.370	2.370	2.390	2.370	2.420	85,835	204,835	2.3864	1.091	1.091	1.100	1.091	1.114	186,544	1.0981	-2.47%
2013-12-17	0	2.430	2.390	2.430	2.400	2.430	86,000	207,780	2.4160	1.118	1.100	1.118	1.104	1.118	186,903	1.1117	0.00%
2013-12-16	0	2.430	2.390	2.430	2.380	2.430	88,000	212,240	2.4118	1.118	1.100	1.118	1.095	1.118	191,249	1.1098	0.00%
2013-12-13	0	2.430	2.380	2.430	2.380	2.440	28,000	67,120	2.3971	1.118	1.095	1.118	1.095	1.123	60,852	1.1030	0.00%
2013-12-12	0	2.430	2.390	2.430	2.400	2.450	56,274	135,623	2.4100	1.118	1.100	1.118	1.104	1.127	122,300	1.1089	0.00%
2013-12-11	0	2.430	2.360	2.450	2.340	2.430	232,000	554,160	2.3886	1.118	1.086	1.127	1.077	1.118	504,203	1.0991	-0.41%
2013-12-10	0	2.440	2.400	2.440	2.390	2.440	38,000	91,320	2.4032	1.123	1.104	1.123	1.100	1.123	82,585	1.1058	-0.41%
2013-12-09	0	2.450	2.400	2.450	2.400	2.450	38,000	91,820	2.4163	1.127	1.104	1.127	1.104	1.127	82,585	1.1118	1.66%
2013-12-06	0	2.410	2.410	2.480	2.380	2.480	62,000	152,200	2.4548	1.109	1.109	1.141	1.095	1.141	134,744	1.1296	-2.43%
2013-12-05	0	2.470	2.380	2.480	-	-	0	0	-	1.137	1.095	1.141	-	-	0	-	0.00%
2013-12-04	0	2.470	2.400	2.470	2.380	2.480	64,000	155,920	2.4363	1.137	1.104	1.137	1.095	1.141	139,090	1.1210	0.41%
2013-12-03	0	2.460	2.410	2.500	2.460	2.460	62,000	152,520	2.4600	1.132	1.109	1.150	1.132	1.132	134,744	1.1319	0.82%
2013-12-02	0	2.440	2.440	2.470	2.410	2.490	80,000	196,120	2.4515	1.123	1.123	1.137	1.109	1.146	173,863	1.1280	-2.01%
2013-11-29	0	2.490	2.490	2.500	2.450	2.500	236,000	585,860	2.4825	1.146	1.146	1.150	1.127	1.150	512,896	1.1423	2.05%
2013-11-28	0	2.440	2.440	2.450	2.420	2.450	144,056	350,913	2.4359	1.123	1.123	1.127	1.114	1.127	313,075	1.1209	0.83%
2013-11-27	0	2.420	2.420	2.440	2.390	2.420	26,274	63,381	2.4123	1.114	1.114	1.123	1.100	1.114	57,101	1.1100	0.00%
2013-11-26	0	2.420	2.390	2.420	2.390	2.420	6,000	14,400	2.4000	1.114	1.100	1.114	1.100	1.114	13,040	1.1043	1.26%
2013-11-25	0	2.390	2.390	2.440	2.380	2.400	22,004	52,649	2.3927	1.100	1.100	1.123	1.095	1.104	47,821	1.1010	0.00%
2013-11-22	0	2.390	2.390	2.450	2.390	2.390	74,000	176,860	2.3900	1.100	1.100	1.127	1.100	1.100	160,823	1.0997	-0.83%
2013-11-21	0	2.410	2.390	2.450	2.390	2.410	84,000	201,860	2.4031	1.109	1.100	1.127	1.100	1.109	182,556	1.1057	0.00%
2013-11-20	0	2.410	2.410	2.450	2.390	2.410	24,497	58,847	2.4022	1.109	1.109	1.127	1.100	1.109	53,239	1.1053	0.00%
2013-11-19	0	2.410	2.400	2.410	2.410	2.450	54,000	130,220	2.4115	1.109	1.104	1.109	1.109	1.127	117,357	1.1096	-1.63%
2013-11-18	0	2.450	2.390	2.450	2.390	2.450	134,000	326,960	2.4400	1.127	1.100	1.127	1.100	1.127	291,220	1.1227	0.00%
2013-11-15	0	2.450	2.420	2.450	2.370	2.450	70,000	169,400	2.4200	1.127	1.114	1.127	1.091	1.127	152,130	1.1135	0.00%
2013-11-14	0	2.450	2.450	2.470	2.400	2.460	60,000	145,800	2.4300	1.127	1.127	1.137	1.104	1.132	130,397	1.1181	-0.41%
2013-11-13	0	2.460	2.400	2.480	2.380	2.500	202,000	486,400	2.4079	1.132	1.104	1.141	1.095	1.150	439,004	1.1080	3.36%
2013-11-12	0	2.380	2.380	2.400	2.380	2.380	20,000	47,600	2.3800	1.095	1.095	1.104	1.095	1.095	43,466	1.0951	0.00%
2013-11-11	0	2.380	2.370	2.400	2.380	2.380	30,000	71,400	2.3800	1.095	1.091	1.104	1.095	1.095	65,199	1.0951	-2.06%
2013-11-08	0	2.430	2.360	2.450	2.350	2.430	26,455	63,906	2.4156	1.118	1.086	1.127	1.081	1.118	57,494	1.1115	0.00%
2013-11-07	0	2.430	2.360	2.450	2.370	2.430	20,000	47,520	2.3760	1.118	1.086	1.127	1.091	1.118	43,466	1.0933	2.53%
2013-11-06	0	2.370	2.360	2.400	-	-	0	0	-	1.091	1.086	1.104	-	-	0	-	0.00%
2013-11-05	0	2.370	2.350	2.370	2.330	2.370	72,000	168,440	2.3394	1.091	1.081	1.091	1.072	1.091	156,477	1.0765	-0.42%
2013-11-04	0	2.380	2.380	2.400	2.380	2.400	56,000	133,400	2.3821	1.095	1.095	1.104	1.095	1.104	121,704	1.0961	-0.83%
2013-11-01	0	2.400	2.390	2.420	2.400	2.400	30,000	72,000	2.4000	1.104	1.100	1.114	1.104	1.104	65,199	1.1043	0.00%
2013-10-31	0	2.400	2.360	2.400	2.370	2.400	112,000	265,500	2.3705	1.104	1.086	1.104	1.091	1.104	243,408	1.0908	1.27%
2013-10-30	0	2.370	2.370	2.400	2.370	2.380	86,000	203,980	2.3719	1.091	1.091	1.104	1.091	1.095	186,903	1.0914	-0.42%
2013-10-29	0	2.380	2.360	2.400	2.380	2.380	108,000	257,040	2.3800	1.095	1.086	1.104	1.095	1.095	234,715	1.0951	0.00%
2013-10-28	0	2.380	2.370	2.400	2.370	2.400	116,000	276,700	2.3853	1.095	1.091	1.104	1.091	1.104	252,101	1.0976	0.00%
2013-10-25	0	2.380	2.380	2.450	2.370	2.390	140,000	334,200	2.3871	1.095	1.095	1.127	1.091	1.100	304,260	1.0984	-0.42%
2013-10-24	0	2.390	2.380	2.400	2.390	2.390	44,000	105,160	2.3900	1.100	1.095	1.104	1.100	1.100	95,625	1.0997	0.00%
2013-10-23	0	2.390	2.390	2.400	2.380	2.400	58,000	138,420	2.3866	1.100	1.100	1.104	1.095	1.104	126,051	1.0981	-0.42%
2013-10-22	0	2.400	2.390	2.420	2.400	2.400	100,000	240,000	2.4000	1.104	1.100	1.114	1.104	1.104	217,329	1.1043	0.00%
2013-10-21	0	2.400	2.400	2.410	2.380	2.400	150,000	358,580	2.3905	1.104	1.104	1.109	1.095	1.104	325,993	1.1000	0.42%
2013-10-18	0	2.390	2.350	2.390	2.390	2.390	2,000	4,780	2.3900	1.100	1.081	1.100	1.100	1.100	4,347	1.0997	0.42%
2013-10-17	0	2.380	2.320	2.380	2.320	2.400	504,000	1,174,240	2.3298	1.095	1.068	1.095	1.068	1.104	1,095,337	1.0720	2.59%
2013-10-16	0	2.320	2.320	2.400	2.320	2.400	338,000	804,640	2.3806	1.068	1.068	1.104	1.068	1.104	734,571	1.0954	-2.52%
2013-10-15	0	2.380	2.380	2.450	2.360	2.450	56,000	133,540	2.3846	1.095	1.095	1.127	1.086	1.127	121,704	1.0973	-1.65%
2013-10-11	0	2.420	2.410	2.470	2.410	2.420	54,000	130,640	2.4193	1.114	1.109	1.137	1.109	1.114	117,357	1.1132	0.83%
2013-10-10	0	2.400	2.400	2.450	2.400	2.550	108,000	266,360	2.4663	1.104	1.104	1.127	1.104	1.173	234,715	1.1348	-0.41%
2013-10-09	0	2.410	2.410	2.490	2.400	2.490	66,000	160,600	2.4333	1.109	1.109	1.146	1.104	1.146	143,437	1.1197	1.26%
2013-10-08	0	2.380	2.360	2.490	2.380	2.390	50,000	119,300	2.3860	1.095	1.086	1.146	1.095	1.100	108,664	1.0979	-4.42%
2013-10-07	0	2.490	2.440	2.490	2.420	2.540	220,564	549,191	2.4899	1.146	1.123	1.146	1.114	1.169	479,349	1.1457	4.62%
2013-10-04	0	2.380	2.380	2.420	2.380	2.400	68,000	162,840	2.3947	1.095	1.095	1.114	1.095	1.104	147,784	1.1019	-1.65%
2013-10-03	0	2.420	2.370	2.460	2.420	2.600	158,000	391,040	2.4749	1.114	1.091	1.132	1.114	1.196	343,379	1.1388	0.00%
2013-10-02	0	2.420	2.420	2.460	2.410	2.500	256,000	628,440	2.4548	1.114	1.114	1.132	1.109	1.150	556,361	1.1296	2.98%
2013-09-30	0	2.350	2.350	2.400	2.320	2.350	6,000	13,980	2.3300	1.081	1.081	1.104	1.068	1.081	13,040	1.0721	1.29%
2013-09-27	0	2.320	2.300	2.320	2.270	2.320	116,000	267,620	2.3071	1.068	1.058	1.068	1.045	1.068	252,101	1.0616	2.20%
2013-09-26	0	2.270	2.270	2.310	2.260	2.280	60,000	136,500	2.2750	1.045	1.045	1.063	1.040	1.049	130,397	1.0468	-0.44%
2013-09-25	0	2.280	2.280	2.300	2.280	2.310	132,000	301,700	2.2856	1.049	1.049	1.058	1.049	1.063	286,874	1.0517	0.00%
2013-09-24	0	2.280	2.260	2.280	2.250	2.300	160,000	364,620	2.2789	1.049	1.040	1.049	1.035	1.058	347,726	1.0486	0.00%
2013-09-23	0	2.280	2.240	2.280	2.240	2.280	18,000	40,540	2.2522	1.049	1.031	1.049	1.031	1.049	39,119	1.0363	0.88%
2013-09-19	0	2.260	2.210	2.260	2.200	2.270	172,000	381,800	2.2198	1.040	1.017	1.040	1.012	1.045	373,805	1.0214	2.26%
2013-09-18	0	2.210	2.210	2.250	2.210	2.230	102,000	225,500	2.2108	1.017	1.017	1.035	1.017	1.026	221,675	1.0173	-1.78%
2013-09-17	0	2.250	2.220	2.250	2.220	2.270	80,000	179,740	2.2468	1.035	1.021	1.035	1.021	1.045	173,863	1.0338	1.35%
2013-09-16	0	2.220	2.220	2.240	2.190	2.240	580,000	1,274,900	2.1981	1.021	1.021	1.031	1.008	1.031	1,260,506	1.0114	1.83%
2013-09-13	0	2.180	2.180	2.220	2.180	2.180	76,348	166,422	2.1798	1.003	1.003	1.021	1.003	1.003	165,926	1.0030	-0.91%
2013-09-12	0	2.200	2.180	2.200	2.200	2.200	80,000	176,000	2.2000	1.012	1.003	1.012	1.012	1.012	173,863	1.0123	0.92%
2013-09-11	0	2.180	2.180	2.210	2.150	2.210	68,000	148,000	2.1765	1.003	1.003	1.017	0.989	1.017	147,784	1.0015	-1.36%
2013-09-10	0	2.210	2.150	2.210	2.160	2.210	114,394	251,206	2.1960	1.017	0.989	1.017	0.994	1.017	248,611	1.0104	-0.45%
2013-09-09	0	2.220	2.200	2.250	2.180	2.250	273,000	603,880	2.2120	1.021	1.012	1.035	1.003	1.035	593,307	1.0178	1.83%
2013-09-06	0	2.180	2.120	2.180	2.100	2.200	114,000	242,460	2.1268	1.003	0.975	1.003	0.966	1.012	247,755	0.9786	1.40%
2013-09-05	0	2.150	2.150	2.170	2.100	2.170	342,000	734,100	2.1465	0.989	0.989	0.998	0.966	0.998	743,264	0.9877	2.87%
2013-09-04	0	2.090	2.090	2.150	2.080	2.080	30,000	62,400	2.0800	0.962	0.962	0.989	0.957	0.957	65,199	0.9571	-0.48%
2013-09-03	0	2.100	2.100	2.160	2.100	2.100	140,000	294,000	2.1000	0.966	0.966	0.994	0.966	0.966	304,260	0.9663	-1.41%
2013-09-02	0	2.130	2.130	2.160	-	-	2,153	4,407	2.0469	0.980	0.980	0.994	-	-	4,679	0.9419	0.47%
2013-08-30	0	2.120	2.120	2.190	2.100	2.100	74,000	155,400	2.1000	0.975	0.975	1.008	0.966	0.966	160,823	0.9663	-1.85%
2013-08-29	0	2.160	2.130	2.160	2.110	2.160	60,000	127,120	2.1187	0.994	0.980	0.994	0.971	0.994	130,397	0.9749	1.89%
2013-08-28	0	2.120	2.120	2.160	2.100	2.100	76,911	161,467	2.0994	0.975	0.975	0.994	0.966	0.966	167,150	0.9660	0.47%
2013-08-27	0	2.110	2.110	2.190	2.100	2.100	20,000	42,000	2.1000	0.971	0.971	1.008	0.966	0.966	43,466	0.9663	0.48%
2013-08-26	0	2.100	2.100	2.160	2.100	2.100	130,000	273,000	2.1000	0.966	0.966	0.994	0.966	0.966	282,527	0.9663	-1.41%
2013-08-23	0	2.130	2.120	2.160	2.120	2.130	100,000	212,060	2.1206	0.980	0.975	0.994	0.975	0.980	217,329	0.9758	-0.47%
2013-08-22	0	2.140	2.120	2.140	2.100	2.140	274,000	585,800	2.1380	0.985	0.975	0.985	0.966	0.985	595,481	0.9837	-0.93%
2013-08-21	0	2.160	2.130	2.180	2.160	2.160	20,000	43,200	2.1600	0.994	0.980	1.003	0.994	0.994	43,466	0.9939	0.00%
2013-08-20	0	2.160	2.090	2.160	2.130	2.170	110,000	236,240	2.1476	0.994	0.962	0.994	0.980	0.998	239,062	0.9882	2.37%
2013-08-19	0	2.110	2.110	2.140	2.100	2.110	306,000	642,760	2.1005	0.971	0.971	0.985	0.966	0.971	665,026	0.9665	0.48%
2013-08-16	0	2.100	2.100	2.120	2.100	2.100	100,000	210,000	2.1000	0.966	0.966	0.975	0.966	0.966	217,329	0.9663	-1.87%
2013-08-15	0	2.140	2.120	2.140	-	-	0	0	-	0.985	0.975	0.985	-	-	0	-	0.00%
2013-08-13	0	2.140	2.130	2.160	2.080	2.180	372,000	792,400	2.1301	0.985	0.980	0.994	0.957	1.003	808,463	0.9801	2.88%
2013-08-12	0	2.080	2.080	2.110	2.080	2.080	10,000	20,800	2.0800	0.957	0.957	0.971	0.957	0.957	21,733	0.9571	-1.89%
2013-08-09	0	2.120	2.080	2.120	2.110	2.120	30,000	63,360	2.1120	0.975	0.957	0.975	0.971	0.975	65,199	0.9718	0.95%
2013-08-08	0	2.100	2.080	2.110	2.080	2.100	102,000	214,160	2.0996	0.966	0.957	0.971	0.957	0.966	221,675	0.9661	0.00%
2013-08-07	0	2.100	2.080	2.110	-	-	0	0	-	0.966	0.957	0.971	-	-	0	-	0.00%
2013-08-06	0	2.100	2.100	2.120	2.080	2.110	294,000	616,360	2.0965	0.966	0.966	0.975	0.957	0.971	638,946	0.9647	0.00%
2013-08-05	0	2.100	2.080	2.100	2.080	2.100	106,000	220,780	2.0828	0.966	0.957	0.966	0.957	0.966	230,368	0.9584	0.96%
2013-08-02	0	2.080	2.080	2.110	2.080	2.080	50,000	104,000	2.0800	0.957	0.957	0.971	0.957	0.957	108,664	0.9571	-1.42%
2013-08-01	0	2.110	2.100	2.110	2.110	2.110	50,000	105,500	2.1100	0.971	0.966	0.971	0.971	0.971	108,664	0.9709	0.48%
2013-07-31	0	2.100	2.090	2.110	2.090	2.110	166,000	349,040	2.1027	0.966	0.962	0.971	0.962	0.971	360,766	0.9675	0.00%
2013-07-30	0	2.100	2.090	2.100	-	-	0	0	-	0.966	0.962	0.966	-	-	0	-	0.00%
2013-07-29	0	2.100	2.090	2.110	2.090	2.100	34,000	71,240	2.0953	0.966	0.962	0.971	0.962	0.966	73,892	0.9641	0.00%
2013-07-26	0	2.100	2.100	2.110	2.050	2.180	782,330	1,658,869	2.1204	0.966	0.966	0.971	0.943	1.003	1,700,228	0.9757	1.45%
2013-07-25	0	2.070	2.050	2.090	2.070	2.070	2,000	4,140	2.0700	0.952	0.943	0.962	0.952	0.952	4,347	0.9525	0.00%
2013-07-24	0	2.070	2.060	2.070	-	-	0	0	-	0.952	0.948	0.952	-	-	0	-	0.00%
2013-07-23	0	2.070	2.070	2.080	2.000	2.070	190,000	393,160	2.0693	0.952	0.952	0.957	0.920	0.952	412,925	0.9521	0.98%
2013-07-22	0	2.050	2.050	2.110	2.050	2.050	108,000	221,400	2.0500	0.943	0.943	0.971	0.943	0.943	234,715	0.9433	-1.44%
2013-07-19	0	2.080	2.060	2.110	-	-	0	0	-	0.957	0.948	0.971	-	-	0	-	0.00%
2013-07-18	0	2.080	2.080	2.100	2.080	2.080	112,000	232,960	2.0800	0.957	0.957	0.966	0.957	0.957	243,408	0.9571	-0.48%
2013-07-17	0	2.090	2.090	2.110	-	-	0	0	-	0.962	0.962	0.971	-	-	0	-	0.48%
2013-07-16	0	2.080	2.080	2.110	2.080	2.080	120,000	249,600	2.0800	0.957	0.957	0.971	0.957	0.957	260,794	0.9571	0.00%
2013-07-15	0	2.080	2.080	2.150	2.080	2.100	112,000	234,960	2.0979	0.957	0.957	0.989	0.957	0.966	243,408	0.9653	-0.95%
2013-07-12	0	2.100	2.100	2.140	2.080	2.140	242,480	509,833	2.1026	0.966	0.966	0.985	0.957	0.985	526,979	0.9675	0.00%
2013-07-11	0	2.100	2.100	2.110	2.080	2.100	388,000	813,800	2.0974	0.966	0.966	0.971	0.957	0.966	843,235	0.9651	0.96%
2013-07-10	0	2.080	2.010	2.090	2.080	2.080	200,000	416,000	2.0800	0.957	0.925	0.962	0.957	0.957	434,657	0.9571	1.46%
2013-07-09	0	2.050	2.040	2.080	2.050	2.150	1,426,000	2,980,100	2.0898	0.943	0.939	0.957	0.943	0.989	3,099,107	0.9616	-2.38%
2013-07-08	0	2.100	2.100	2.130	2.100	2.100	6,000	12,600	2.1000	0.966	0.966	0.980	0.966	0.966	13,040	0.9663	-0.94%
2013-07-05	0	2.120	2.110	2.130	2.100	2.250	130,000	280,760	2.1597	0.975	0.971	0.980	0.966	1.035	282,527	0.9937	0.95%
2013-07-04	0	2.100	2.050	2.100	1.990	2.100	6,000	12,380	2.0633	0.966	0.943	0.966	0.916	0.966	13,040	0.9494	4.48%
2013-07-03	0	2.010	2.010	2.090	2.000	2.050	161,798	325,942	2.0145	0.925	0.925	0.962	0.920	0.943	351,633	0.9269	-3.37%
2013-07-02	0	2.080	2.050	2.100	2.010	2.080	24,927	51,034	2.0473	0.957	0.943	0.966	0.925	0.957	54,174	0.9420	1.46%
2013-06-28	0	2.050	2.020	2.050	2.050	2.050	2,000	4,100	2.0500	0.943	0.929	0.943	0.943	0.943	4,347	0.9433	1.99%
2013-06-27	0	2.010	2.010	2.050	2.010	2.010	2,750	5,497	1.9989	0.925	0.925	0.943	0.925	0.925	5,977	0.9198	1.01%
2013-06-26	0	1.990	1.990	2.060	1.990	2.000	63,013	125,755	1.9957	0.916	0.916	0.948	0.916	0.920	136,945	0.9183	0.51%
2013-06-25	0	1.980	1.930	1.980	1.930	1.980	536,002	1,043,523	1.9469	0.911	0.888	0.911	0.888	0.911	1,164,886	0.8958	0.00%
2013-06-24	0	1.980	1.980	2.010	1.980	2.000	224,000	446,440	1.9930	0.911	0.911	0.925	0.911	0.920	486,816	0.9171	-1.49%
2013-06-21	0	2.010	2.000	2.050	2.010	2.030	68,000	137,520	2.0224	0.925	0.920	0.943	0.925	0.934	147,784	0.9306	-2.90%
2013-06-20	0	2.070	2.070	2.080	2.020	2.020	20,000	40,400	2.0200	0.952	0.952	0.957	0.929	0.929	43,466	0.9295	-0.48%
2013-06-19	0	2.080	2.080	2.130	2.060	2.060	8,000	16,480	2.0600	0.957	0.957	0.980	0.948	0.948	17,386	0.9479	-0.48%
2013-06-18	0	2.090	2.080	2.090	2.070	2.090	294,000	611,520	2.0800	0.962	0.957	0.962	0.952	0.962	638,946	0.9571	0.48%
2013-06-17	0	2.080	2.030	2.090	-	-	0	0	-	0.957	0.934	0.962	-	-	0	-	0.00%
2013-06-14	0	2.080	2.080	2.090	2.070	2.080	124,000	257,900	2.0798	0.957	0.957	0.962	0.952	0.957	269,488	0.9570	0.48%
2013-06-13	0	2.070	2.050	2.080	1.970	2.070	144,000	289,100	2.0076	0.952	0.943	0.957	0.906	0.952	312,953	0.9238	0.00%
2013-06-11	0	2.070	2.070	2.080	2.060	2.080	32,000	66,400	2.0750	0.952	0.952	0.957	0.948	0.957	69,545	0.9548	0.00%
2013-06-10	0	2.070	2.040	2.090	2.070	2.100	16,000	33,420	2.0888	0.952	0.939	0.962	0.952	0.966	34,773	0.9611	-1.43%
2013-06-07	0	2.100	2.070	2.160	2.030	2.100	82,000	169,860	2.0715	0.966	0.952	0.994	0.934	0.966	178,210	0.9531	0.96%
2013-06-06	0	2.080	2.080	2.100	2.080	2.100	100,000	208,600	2.0860	0.957	0.957	0.966	0.957	0.966	217,329	0.9598	-4.59%
2013-06-05	0	2.180	2.090	2.180	2.060	2.180	103,535	215,486	2.0813	1.003	0.962	1.003	0.948	1.003	225,011	0.9577	3.32%
2013-06-04	0	2.110	2.110	2.190	2.080	2.190	76,463	162,258	2.1220	0.971	0.971	1.008	0.957	1.008	166,176	0.9764	-1.40%
2013-06-03	0	2.140	2.140	2.170	2.130	2.150	364,927	780,828	2.1397	0.985	0.985	0.998	0.980	0.989	793,091	0.9845	-1.38%
2013-05-31	0	2.170	2.170	2.190	2.150	2.150	2,000	4,300	2.1500	0.998	0.998	1.008	0.989	0.989	4,347	0.9893	0.93%
2013-05-30	0	2.150	2.120	2.190	2.150	2.150	50,000	107,500	2.1500	0.989	0.975	1.008	0.989	0.989	108,664	0.9893	-1.38%
2013-05-29	0	2.180	2.160	2.200	-	-	0	0	-	1.003	0.994	1.012	-	-	0	-	0.00%
2013-05-28	0	2.180	2.180	2.190	2.160	2.160	2,000	4,320	2.1600	1.003	1.003	1.008	0.994	0.994	4,347	0.9939	0.93%
2013-05-27	0	2.160	2.160	2.170	2.150	2.200	54,000	116,660	2.1604	0.994	0.994	0.998	0.989	1.012	117,357	0.9941	0.47%
2013-05-24	0	2.150	2.150	2.210	2.150	2.200	166,000	362,360	2.1829	0.989	0.989	1.017	0.989	1.012	360,766	1.0044	-0.46%
2013-05-23	0	2.160	2.160	2.240	2.160	2.220	62,084	136,383	2.1967	0.994	0.994	1.031	0.994	1.021	134,926	1.0108	-4.42%
2013-05-22	0	2.260	2.230	2.280	2.210	2.300	90,000	202,460	2.2496	1.040	1.026	1.049	1.017	1.058	195,596	1.0351	2.26%
2013-05-21	0	2.210	2.210	2.270	2.190	2.210	52,000	114,060	2.1935	1.017	1.017	1.045	1.008	1.017	113,011	1.0093	0.91%
2013-05-20	0	2.190	2.160	2.270	2.150	2.250	92,000	200,740	2.1820	1.008	0.994	1.045	0.989	1.035	199,942	1.0040	-0.45%
2013-05-16	0	2.200	2.200	2.260	2.200	2.260	110,000	242,900	2.2082	1.012	1.012	1.040	1.012	1.040	239,062	1.0161	-2.22%
2013-05-15	0	2.250	2.200	2.250	2.170	2.250	302,000	663,760	2.1979	1.035	1.012	1.035	0.998	1.035	656,333	1.0113	5.14%
2013-05-14	0	2.140	2.140	2.200	2.140	2.400	444,000	974,300	2.1944	0.985	0.985	1.012	0.985	1.104	964,939	1.0097	0.00%
2013-05-13	0	2.140	2.120	2.180	2.140	2.140	74,000	158,360	2.1400	0.985	0.975	1.003	0.985	0.985	160,823	0.9847	-1.61%
2013-05-10	0	2.240	2.210	2.280	2.150	2.240	190,000	420,200	2.2116	1.001	0.987	1.019	0.961	1.001	425,265	0.9881	1.36%
2013-05-09	0	2.210	2.200	2.240	2.120	2.240	626,000	1,379,180	2.2032	0.987	0.983	1.001	0.947	1.001	1,401,136	0.9843	2.79%
2013-05-08	0	2.150	2.090	2.190	2.080	2.150	82,000	171,900	2.0963	0.961	0.934	0.978	0.929	0.961	183,535	0.9366	2.38%
2013-05-07	0	2.100	2.100	2.150	2.100	2.140	8,000	16,920	2.1150	0.938	0.938	0.961	0.938	0.956	17,906	0.9449	-1.87%
2013-05-06	0	2.140	2.090	2.150	2.130	2.140	24,000	51,340	2.1392	0.956	0.934	0.961	0.952	0.956	53,718	0.9557	1.90%
2013-05-03	0	2.100	2.100	2.110	2.100	2.100	12,000	25,200	2.1000	0.938	0.938	0.943	0.938	0.938	26,859	0.9382	-0.47%
2013-05-02	0	2.110	2.100	2.120	2.070	2.110	21,648	45,201	2.0880	0.943	0.938	0.947	0.925	0.943	48,453	0.9329	0.00%
2013-04-30	0	2.110	2.110	2.170	2.100	2.180	40,000	85,580	2.1395	0.943	0.943	0.970	0.938	0.974	89,529	0.9559	-0.47%
2013-04-29	0	2.120	2.080	2.180	2.100	2.120	10,000	21,040	2.1040	0.947	0.929	0.974	0.938	0.947	22,382	0.9400	0.95%
2013-04-26	0	2.100	2.090	2.110	2.050	2.100	825,483	1,718,118	2.0813	0.938	0.934	0.943	0.916	0.938	1,847,626	0.9299	0.96%
2013-04-25	0	2.080	2.080	2.130	2.060	2.120	146,000	303,360	2.0778	0.929	0.929	0.952	0.920	0.947	326,782	0.9283	-0.95%
2013-04-24	0	2.100	2.080	2.110	2.070	2.100	75,474	158,346	2.0980	0.938	0.929	0.943	0.925	0.938	168,929	0.9374	-1.41%
2013-04-23	0	2.130	2.060	2.130	2.150	2.150	20,000	42,900	2.1450	0.952	0.920	0.952	0.961	0.961	44,765	0.9583	0.00%
2013-04-22	0	2.130	2.070	2.130	-	-	0	0	-	0.952	0.925	0.952	-	-	0	-	0.00%
2013-04-19	0	2.130	2.090	2.140	2.090	2.130	16,000	33,680	2.1050	0.952	0.934	0.956	0.934	0.952	35,812	0.9405	3.40%
2013-04-18	0	2.060	2.060	2.110	2.060	2.100	97,278	203,101	2.0878	0.920	0.920	0.943	0.920	0.938	217,731	0.9328	-3.74%
2013-04-17	0	2.140	2.080	2.140	2.140	2.150	50,000	107,480	2.1496	0.956	0.929	0.956	0.956	0.961	111,912	0.9604	0.94%
2013-04-16	0	2.120	2.100	2.140	2.040	2.120	286,093	590,727	2.0648	0.947	0.938	0.956	0.911	0.947	640,344	0.9225	0.95%
2013-04-15	0	2.100	2.100	2.110	2.100	2.100	104,000	218,400	2.1000	0.938	0.938	0.943	0.938	0.938	232,777	0.9382	0.00%
2013-04-12	0	2.100	2.070	2.120	2.100	2.100	14,000	29,400	2.1000	0.938	0.925	0.947	0.938	0.938	31,335	0.9382	0.00%
2013-04-11	0	2.100	2.070	2.120	2.100	2.100	80,000	168,000	2.1000	0.938	0.925	0.947	0.938	0.938	179,059	0.9382	0.48%
2013-04-10	0	2.090	2.050	2.100	2.070	2.100	50,000	104,360	2.0872	0.934	0.916	0.938	0.925	0.938	111,912	0.9325	0.97%
2013-04-09	0	2.070	2.060	2.090	2.050	2.070	98,000	202,300	2.0643	0.925	0.920	0.934	0.916	0.925	219,347	0.9223	0.00%
2013-04-08	0	2.070	2.050	2.070	2.060	2.090	86,000	177,340	2.0621	0.925	0.916	0.925	0.920	0.934	192,488	0.9213	-0.48%
2013-04-05	0	2.080	2.010	2.080	2.050	2.080	166,000	344,260	2.0739	0.929	0.898	0.929	0.916	0.929	371,547	0.9266	-0.48%
2013-04-03	0	2.090	2.090	2.120	2.050	2.100	526,000	1,097,140	2.0858	0.934	0.934	0.947	0.916	0.938	1,177,312	0.9319	-0.48%
2013-04-02	0	2.100	2.100	2.150	2.050	2.100	38,000	78,900	2.0763	0.938	0.938	0.961	0.916	0.938	85,053	0.9277	-0.94%
2013-03-28	0	2.120	2.070	2.130	2.050	2.120	358,285	746,710	2.0841	0.947	0.925	0.952	0.916	0.947	801,926	0.9311	-0.93%
2013-03-27	0	2.140	2.080	2.140	-	-	0	0	-	0.956	0.929	0.956	-	-	0	-	0.00%
2013-03-26	0	2.140	2.110	2.140	2.070	2.140	406,852	844,726	2.0762	0.956	0.943	0.956	0.925	0.956	910,631	0.9276	1.42%
2013-03-25	0	2.110	2.110	2.250	2.050	2.100	22,000	45,600	2.0727	0.943	0.943	1.005	0.916	0.938	49,241	0.9261	1.44%
2013-03-22	0	2.080	2.050	2.120	2.020	2.080	78,000	161,000	2.0641	0.929	0.916	0.947	0.902	0.929	174,582	0.9222	-0.95%
2013-03-21	0	2.100	2.090	2.140	2.080	2.100	174,000	365,120	2.0984	0.938	0.934	0.956	0.929	0.938	389,453	0.9375	0.00%
2013-03-20	0	2.100	2.100	2.120	2.050	2.110	172,000	359,020	2.0873	0.938	0.938	0.947	0.916	0.943	384,977	0.9326	1.45%
2013-03-19	0	2.070	2.070	2.110	2.020	2.100	502,000	1,038,940	2.0696	0.925	0.925	0.943	0.902	0.938	1,123,594	0.9247	2.48%
2013-03-18	0	2.020	2.020	2.050	2.010	2.050	78,000	157,960	2.0251	0.902	0.902	0.916	0.898	0.916	174,582	0.9048	-4.27%
2013-03-15	0	2.110	2.110	2.140	2.090	2.160	350,000	739,240	2.1121	0.943	0.943	0.956	0.934	0.965	783,383	0.9437	-0.94%
2013-03-14	0	2.130	2.130	2.160	2.070	2.110	174,000	365,400	2.1000	0.952	0.952	0.965	0.925	0.943	389,453	0.9382	3.90%
2013-03-13	0	2.050	2.040	2.100	2.030	2.060	186,000	381,240	2.0497	0.916	0.911	0.938	0.907	0.920	416,312	0.9158	0.00%
2013-03-12	0	2.050	2.050	2.100	2.020	2.050	104,000	213,020	2.0483	0.916	0.916	0.938	0.902	0.916	232,777	0.9151	-0.49%
2013-03-11	0	2.060	2.030	2.100	2.020	2.070	116,000	239,040	2.0607	0.920	0.907	0.938	0.902	0.925	259,635	0.9207	-0.48%
2013-03-08	0	2.070	2.070	2.140	2.060	2.100	282,000	585,840	2.0774	0.925	0.925	0.956	0.920	0.938	631,182	0.9282	-0.48%
2013-03-07	0	2.080	2.080	2.190	2.060	2.060	16,000	32,960	2.0600	0.929	0.929	0.978	0.920	0.920	35,812	0.9204	-0.48%
2013-03-06	0	2.090	2.070	2.150	2.030	2.090	154,000	316,980	2.0583	0.934	0.925	0.961	0.907	0.934	344,688	0.9196	1.95%
2013-03-05	0	2.050	2.050	2.190	2.020	2.050	38,000	77,780	2.0468	0.916	0.916	0.978	0.902	0.916	85,053	0.9145	-0.49%
2013-03-04	0	2.060	2.050	2.100	2.050	2.130	308,000	637,820	2.0708	0.920	0.916	0.938	0.916	0.952	689,377	0.9252	-4.19%
2013-03-01	0	2.150	2.150	2.170	2.140	2.140	36,000	77,040	2.1400	0.961	0.961	0.970	0.956	0.956	80,576	0.9561	-1.38%
2013-02-28	0	2.180	2.170	2.180	2.140	2.180	122,000	263,220	2.1575	0.974	0.970	0.974	0.956	0.974	273,065	0.9639	1.87%
2013-02-27	0	2.140	2.140	2.200	-	-	0	0	-	0.956	0.956	0.983	-	-	0	-	0.47%
2013-02-26	0	2.130	2.130	2.150	2.130	2.360	178,855	388,166	2.1703	0.952	0.952	0.961	0.952	1.054	400,320	0.9696	-1.39%
2013-02-25	0	2.160	2.130	2.160	2.150	2.160	44,000	94,800	2.1545	0.965	0.952	0.965	0.961	0.965	98,482	0.9626	0.47%
2013-02-22	0	2.150	2.130	2.200	-	-	0	0	-	0.961	0.952	0.983	-	-	0	-	0.00%
2013-02-21	0	2.150	2.140	2.150	2.150	2.200	164,000	354,200	2.1598	0.961	0.956	0.961	0.961	0.983	367,071	0.9649	-2.27%
2013-02-20	0	2.200	2.200	2.380	2.200	2.200	20,000	44,000	2.2000	0.983	0.983	1.063	0.983	0.983	44,765	0.9829	0.00%
2013-02-19	0	2.200	2.200	2.340	-	-	144	308	2.1389	0.983	0.983	1.045	-	-	322	0.9556	0.00%
2013-02-18	0	2.200	2.200	2.240	2.180	2.180	30,000	65,400	2.1800	0.983	0.983	1.001	0.974	0.974	67,147	0.9740	0.46%
2013-02-15	0	2.190	2.190	2.220	2.180	2.180	14,000	30,520	2.1800	0.978	0.978	0.992	0.974	0.974	31,335	0.9740	-2.67%
2013-02-14	0	2.250	2.250	2.320	2.250	2.250	2,000	4,500	2.2500	1.005	1.005	1.037	1.005	1.005	4,476	1.0053	0.00%
2013-02-08	0	2.250	2.250	2.290	2.150	2.250	36,000	80,440	2.2344	1.005	1.005	1.023	0.961	1.005	80,576	0.9983	1.81%
2013-02-07	0	2.210	2.210	2.250	2.180	2.210	84,000	185,220	2.2050	0.987	0.987	1.005	0.974	0.987	188,012	0.9852	0.45%
2013-02-06	0	2.200	2.180	2.200	2.170	2.200	80,000	175,100	2.1888	0.983	0.974	0.983	0.970	0.983	179,059	0.9779	0.46%
2013-02-05	0	2.190	2.190	2.220	2.180	2.190	114,250	249,815	2.1866	0.978	0.978	0.992	0.974	0.978	255,718	0.9769	-2.23%
2013-02-04	0	2.240	2.210	2.240	2.200	2.300	266,951	606,473	2.2719	1.001	0.987	1.001	0.983	1.028	597,499	1.0150	1.82%
2013-02-01	0	2.200	2.200	2.260	2.190	2.250	38,000	83,520	2.1979	0.983	0.983	1.010	0.978	1.005	85,053	0.9820	0.00%
2013-01-31	0	2.200	2.200	2.210	2.190	2.210	92,000	202,900	2.2054	0.983	0.983	0.987	0.978	0.987	205,918	0.9853	-2.22%
2013-01-30	0	2.250	2.250	2.300	2.230	2.320	30,000	67,940	2.2647	1.005	1.005	1.028	0.996	1.037	67,147	1.0118	0.00%
2013-01-29	0	2.250	2.200	2.310	-	-	0	0	-	1.005	0.983	1.032	-	-	0	-	0.00%
2013-01-28	0	2.250	2.250	2.280	2.250	2.320	152,000	346,600	2.2803	1.005	1.005	1.019	1.005	1.037	340,212	1.0188	-1.75%
2013-01-25	0	2.290	2.290	2.300	2.280	2.300	562,000	1,284,660	2.2859	1.023	1.023	1.028	1.019	1.028	1,257,888	1.0213	0.44%
2013-01-24	0	2.280	2.250	2.280	2.280	2.310	222,000	506,680	2.2823	1.019	1.005	1.019	1.019	1.032	496,888	1.0197	0.00%
2013-01-23	0	2.280	2.250	2.280	2.220	2.280	330,917	741,299	2.2401	1.019	1.005	1.019	0.992	1.019	740,670	1.0008	3.17%
2013-01-22	0	2.210	2.210	2.220	2.120	2.220	754,000	1,624,080	2.1540	0.987	0.987	0.992	0.947	0.992	1,687,630	0.9623	1.84%
2013-01-21	0	2.170	2.190	2.200	2.150	2.150	80,000	172,000	2.1500	0.970	0.978	0.983	0.961	0.961	179,059	0.9606	0.00%
2013-01-18	0	2.170	2.170	2.200	2.170	2.210	144,000	313,500	2.1771	0.970	0.970	0.983	0.970	0.987	322,306	0.9727	0.46%
2013-01-17	0	2.160	2.160	2.200	2.120	2.160	92,000	197,680	2.1487	0.965	0.965	0.983	0.947	0.965	205,918	0.9600	-2.26%
2013-01-16	0	2.210	2.160	2.210	2.210	2.230	47,837	105,883	2.2134	0.987	0.965	0.987	0.987	0.996	107,070	0.9889	-0.90%
2013-01-15	0	2.230	2.140	2.260	2.190	2.230	62,000	137,380	2.2158	0.996	0.956	1.010	0.978	0.996	138,771	0.9900	1.83%
2013-01-14	0	2.190	2.190	2.200	2.160	2.240	112,000	246,000	2.1964	0.978	0.978	0.983	0.965	1.001	250,682	0.9813	1.39%
2013-01-11	0	2.160	2.150	2.190	2.150	2.280	184,000	401,780	2.1836	0.965	0.961	0.978	0.961	1.019	411,835	0.9756	-5.26%
2013-01-10	0	2.280	2.200	2.280	2.230	2.320	100,000	229,620	2.2962	1.019	0.983	1.019	0.996	1.037	223,824	1.0259	0.44%
2013-01-09	0	2.270	2.270	2.280	2.210	2.350	144,000	323,820	2.2488	1.014	1.014	1.019	0.987	1.050	322,306	1.0047	3.18%
2013-01-08	0	2.200	2.200	2.250	2.200	2.260	34,000	76,400	2.2471	0.983	0.983	1.005	0.983	1.010	76,100	1.0039	-4.76%
2013-01-07	0	2.310	2.190	2.310	2.180	2.320	362,981	807,878	2.2257	1.032	0.978	1.032	0.974	1.037	812,437	0.9944	6.94%
2013-01-04	0	2.160	2.160	2.190	2.130	2.210	76,958	167,430	2.1756	0.965	0.965	0.978	0.952	0.987	172,250	0.9720	-1.37%
2013-01-03	0	2.190	2.150	2.190	2.100	2.220	346,000	757,820	2.1902	0.978	0.961	0.978	0.938	0.992	774,430	0.9786	1.86%
2013-01-02	0	2.150	2.150	2.160	2.010	2.190	642,000	1,383,120	2.1544	0.961	0.961	0.965	0.898	0.978	1,436,947	0.9625	-1.38%
2012-12-31	0	2.180	1.990	2.180	1.980	2.180	44,000	88,240	2.0055	0.974	0.889	0.974	0.885	0.974	98,482	0.8960	7.92%
2012-12-28	0	2.020	2.020	2.030	2.020	2.020	20,000	40,400	2.0200	0.902	0.902	0.907	0.902	0.902	44,765	0.9025	0.00%
2012-12-27	0	2.020	2.020	2.070	2.020	2.090	130,000	262,940	2.0226	0.902	0.902	0.925	0.902	0.934	290,971	0.9037	1.00%
2012-12-24	0	2.000	2.000	2.010	1.950	2.000	40,000	78,500	1.9625	0.894	0.894	0.898	0.871	0.894	89,529	0.8768	2.56%
2012-12-21	0	1.950	1.930	1.950	1.930	1.990	42,000	81,860	1.9490	0.871	0.862	0.871	0.862	0.889	94,006	0.8708	0.00%
2012-12-20	0	1.950	1.950	1.980	1.930	1.930	2,000	3,860	1.9300	0.871	0.871	0.885	0.862	0.862	4,476	0.8623	-2.01%
2012-12-19	0	1.990	1.960	1.990	1.940	1.990	246,000	480,140	1.9518	0.889	0.876	0.889	0.867	0.889	550,606	0.8720	2.58%
2012-12-18	0	1.940	1.940	1.990	1.940	2.010	454,000	885,400	1.9502	0.867	0.867	0.889	0.867	0.898	1,016,159	0.8713	-2.51%
2012-12-17	0	1.990	1.940	1.990	2.000	2.000	2,000	4,000	2.0000	0.889	0.867	0.889	0.894	0.894	4,476	0.8936	3.11%
2012-12-14	0	1.930	1.920	1.940	1.920	1.950	942,480	1,823,397	1.9347	0.862	0.858	0.867	0.858	0.871	2,109,492	0.8644	-1.03%
2012-12-13	0	1.950	1.950	2.000	1.950	2.020	100,240	198,860	1.9838	0.871	0.871	0.894	0.871	0.902	224,361	0.8863	-3.94%
2012-12-12	0	2.030	2.030	2.100	2.030	2.050	232,000	474,560	2.0455	0.907	0.907	0.938	0.907	0.916	519,271	0.9139	-0.49%
2012-12-11	0	2.040	2.040	2.070	2.040	2.120	358,000	747,180	2.0871	0.911	0.911	0.925	0.911	0.947	801,288	0.9325	0.99%
2012-12-10	0	2.020	2.020	2.060	1.960	2.060	198,028	395,226	1.9958	0.902	0.902	0.920	0.876	0.920	443,233	0.8917	6.32%
2012-12-07	0	1.900	1.900	1.940	1.890	1.920	66,000	125,140	1.8961	0.849	0.849	0.867	0.844	0.858	147,724	0.8471	-1.55%
2012-12-06	0	1.930	1.920	1.940	1.900	1.960	163,392	315,764	1.9326	0.862	0.858	0.867	0.849	0.876	365,710	0.8634	1.58%
2012-12-05	0	1.900	1.900	1.930	1.890	1.900	35,422	67,130	1.8951	0.849	0.849	0.862	0.844	0.849	79,283	0.8467	1.06%
2012-12-04	0	1.880	1.880	1.930	1.880	1.900	56,000	105,360	1.8814	0.840	0.840	0.862	0.840	0.849	125,341	0.8406	-0.53%
2012-12-03	0	1.890	1.880	1.900	1.880	1.900	12,879	24,394	1.8941	0.844	0.840	0.849	0.840	0.849	28,826	0.8462	-0.53%
2012-11-30	0	1.900	1.870	1.900	1.850	1.910	200,000	379,160	1.8958	0.849	0.835	0.849	0.827	0.853	447,647	0.8470	0.53%
2012-11-29	0	1.890	1.850	1.890	1.850	1.920	320,000	606,460	1.8952	0.844	0.827	0.844	0.827	0.858	716,235	0.8467	2.16%
2012-11-28	0	1.850	1.850	1.870	1.850	1.880	153,391	286,037	1.8648	0.827	0.827	0.835	0.827	0.840	343,325	0.8331	-1.60%
2012-11-27	0	1.880	1.850	1.880	1.850	1.900	32,000	59,960	1.8738	0.840	0.827	0.840	0.827	0.849	71,624	0.8372	1.62%
2012-11-26	0	1.850	1.850	1.860	1.820	1.850	142,556	261,989	1.8378	0.827	0.827	0.831	0.813	0.827	319,074	0.8211	0.54%
2012-11-23	0	1.840	1.830	1.840	1.830	1.850	66,000	121,980	1.8482	0.822	0.818	0.822	0.818	0.827	147,724	0.8257	0.55%
2012-11-22	0	1.830	1.830	1.860	1.800	1.830	72,000	131,180	1.8219	0.818	0.818	0.831	0.804	0.818	161,153	0.8140	0.55%
2012-11-21	0	1.820	1.800	1.820	1.810	1.820	36,000	65,180	1.8106	0.813	0.804	0.813	0.809	0.813	80,576	0.8089	1.11%
2012-11-20	0	1.800	1.780	1.820	1.800	1.820	84,000	151,280	1.8010	0.804	0.795	0.813	0.804	0.813	188,012	0.8046	-1.10%
2012-11-19	0	1.820	1.780	1.820	1.820	1.820	24,000	43,680	1.8200	0.813	0.795	0.813	0.813	0.813	53,718	0.8131	0.00%
2012-11-16	0	1.820	1.820	1.840	1.800	1.800	10,000	18,000	1.8000	0.813	0.813	0.822	0.804	0.804	22,382	0.8042	1.11%
2012-11-15	0	1.800	1.760	1.800	1.770	1.800	52,000	92,700	1.7827	0.804	0.786	0.804	0.791	0.804	116,388	0.7965	-1.10%
2012-11-14	0	1.820	1.800	1.830	1.820	1.820	30,000	54,600	1.8200	0.813	0.804	0.818	0.813	0.813	67,147	0.8131	1.11%
2012-11-13	0	1.800	1.770	1.830	1.800	1.800	50,000	90,000	1.8000	0.804	0.791	0.818	0.804	0.804	111,912	0.8042	0.00%
2012-11-12	0	1.800	1.800	1.860	1.800	1.810	32,000	57,640	1.8013	0.804	0.804	0.831	0.804	0.809	71,624	0.8048	0.00%
2012-11-09	0	1.800	1.790	1.830	1.800	1.840	100,000	181,980	1.8198	0.804	0.800	0.818	0.804	0.822	223,824	0.8131	-1.64%
2012-11-08	0	1.830	1.780	1.830	1.760	1.830	216,000	384,520	1.7802	0.818	0.795	0.818	0.786	0.818	483,459	0.7954	1.67%
2012-11-07	0	1.800	1.800	1.840	1.800	1.800	20,000	36,000	1.8000	0.804	0.804	0.822	0.804	0.804	44,765	0.8042	-2.17%
2012-11-06	0	1.840	1.810	1.850	-	-	0	0	-	0.822	0.809	0.827	-	-	0	-	0.00%
2012-11-05	0	1.840	1.820	1.840	1.810	1.850	340,000	620,060	1.8237	0.822	0.813	0.822	0.809	0.827	761,000	0.8148	0.00%
2012-11-02	0	1.840	1.810	1.840	1.820	1.840	22,000	40,160	1.8255	0.822	0.809	0.822	0.813	0.822	49,241	0.8156	2.22%
2012-11-01	0	1.800	1.790	1.830	1.800	1.820	178,093	321,643	1.8060	0.804	0.800	0.818	0.804	0.813	398,614	0.8069	-2.17%
2012-10-31	0	1.840	1.780	1.840	1.780	1.840	116,000	208,420	1.7967	0.822	0.795	0.822	0.795	0.822	259,635	0.8027	3.95%
2012-10-30	0	1.770	1.770	1.790	1.770	1.830	112,000	201,200	1.7964	0.791	0.791	0.800	0.791	0.818	250,682	0.8026	-0.56%
2012-10-29	0	1.780	1.770	1.780	1.780	1.780	140,000	249,200	1.7800	0.795	0.791	0.795	0.795	0.795	313,353	0.7953	-1.11%
2012-10-26	0	1.800	1.780	1.840	1.800	1.800	30,000	54,000	1.8000	0.804	0.795	0.822	0.804	0.804	67,147	0.8042	-0.55%
2012-10-25	0	1.810	1.810	1.850	1.810	1.850	126,000	232,260	1.8433	0.809	0.809	0.827	0.809	0.827	282,018	0.8236	-2.16%
2012-10-24	0	1.850	1.840	1.850	1.810	1.850	86,000	157,140	1.8272	0.827	0.822	0.827	0.809	0.827	192,488	0.8164	0.00%
2012-10-22	0	1.850	1.840	1.860	1.800	1.850	800,000	1,461,640	1.8271	0.827	0.822	0.831	0.804	0.827	1,790,589	0.8163	-4.15%
2012-10-19	0	1.930	1.800	1.930	1.770	1.930	298,000	532,360	1.7864	0.862	0.804	0.862	0.791	0.862	666,994	0.7981	7.22%
2012-10-18	0	1.800	1.770	1.800	1.780	1.830	414,000	743,140	1.7950	0.804	0.791	0.804	0.795	0.818	926,630	0.8020	0.56%
2012-10-17	0	1.790	1.790	1.800	1.790	1.860	196,000	355,380	1.8132	0.800	0.800	0.804	0.800	0.831	438,694	0.8101	-0.56%
2012-10-16	0	1.800	1.800	1.830	1.800	1.800	30,000	54,000	1.8000	0.804	0.804	0.818	0.804	0.804	67,147	0.8042	0.00%
2012-10-15	0	1.800	1.780	1.850	1.800	1.800	80,000	144,000	1.8000	0.804	0.795	0.827	0.804	0.804	179,059	0.8042	-1.64%
2012-10-12	0	1.830	1.790	1.830	1.800	1.830	12,000	21,660	1.8050	0.818	0.800	0.818	0.804	0.818	26,859	0.8064	1.10%
2012-10-11	0	1.810	1.810	1.850	1.800	1.850	76,000	139,300	1.8329	0.809	0.809	0.827	0.804	0.827	170,106	0.8189	0.56%
2012-10-10	0	1.800	1.800	1.850	1.780	1.890	62,136	114,376	1.8407	0.804	0.804	0.827	0.795	0.844	139,075	0.8224	0.00%
2012-10-09	0	1.800	1.800	1.850	1.780	1.800	9,500	16,930	1.7821	0.804	0.804	0.827	0.795	0.804	21,263	0.7962	0.00%
2012-10-08	0	1.800	1.800	1.840	1.800	1.800	238,000	428,400	1.8000	0.804	0.804	0.822	0.804	0.804	532,700	0.8042	-1.10%
2012-10-05	0	1.820	1.810	1.850	1.820	1.850	198,000	362,000	1.8283	0.813	0.809	0.827	0.813	0.827	443,171	0.8168	-0.55%
2012-10-04	0	1.830	1.820	1.840	1.800	1.840	360,528	658,188	1.8256	0.818	0.813	0.822	0.804	0.822	806,947	0.8157	0.00%
2012-10-03	0	1.830	1.820	1.860	1.820	1.840	202,000	369,860	1.8310	0.818	0.813	0.831	0.813	0.822	452,124	0.8181	-0.54%
2012-09-28	0	1.840	1.810	1.850	1.810	1.850	477,690	869,829	1.8209	0.822	0.809	0.827	0.809	0.827	1,069,183	0.8135	2.22%
2012-09-27	0	1.800	1.800	1.830	1.800	1.900	354,711	638,724	1.8007	0.804	0.804	0.818	0.804	0.849	793,927	0.8045	0.00%
2012-09-26	0	1.800	1.800	1.830	1.800	1.870	4,000	7,340	1.8350	0.804	0.804	0.818	0.804	0.835	8,953	0.8198	-1.64%
2012-09-25	0	1.830	1.830	1.860	1.800	1.830	43,388	78,669	1.8132	0.818	0.818	0.831	0.804	0.818	97,113	0.8101	1.67%
2012-09-24	0	1.800	1.800	1.850	1.800	1.800	534,000	961,200	1.8000	0.804	0.804	0.827	0.804	0.804	1,195,218	0.8042	-1.64%
2012-09-21	0	1.830	1.830	1.840	1.800	1.870	706,000	1,294,680	1.8338	0.818	0.818	0.822	0.804	0.835	1,580,194	0.8193	2.23%
2012-09-20	0	1.790	1.790	1.830	1.780	1.800	764,490	1,365,002	1.7855	0.800	0.800	0.818	0.795	0.804	1,711,109	0.7977	-1.65%
2012-09-19	0	1.820	1.800	1.830	1.750	1.820	3,061,670	5,442,277	1.7776	0.813	0.804	0.818	0.782	0.813	6,852,739	0.7942	4.00%
2012-09-18	0	1.750	1.750	1.790	1.730	1.770	286,000	499,580	1.7468	0.782	0.782	0.800	0.773	0.791	640,135	0.7804	-1.13%
2012-09-17	0	1.770	1.770	1.800	-	-	0	0	-	0.791	0.791	0.804	-	-	0	-	2.31%
2012-09-14	0	1.730	1.730	1.760	1.730	1.760	520,000	907,040	1.7443	0.773	0.773	0.786	0.773	0.786	1,163,883	0.7793	1.76%
2012-09-13	0	1.700	1.700	1.720	1.700	1.700	25,100	42,615	1.6978	0.760	0.760	0.768	0.760	0.760	56,180	0.7585	-0.58%
2012-09-12	0	1.710	1.710	1.740	1.700	1.760	681,225	1,161,465	1.7050	0.764	0.764	0.777	0.760	0.786	1,524,742	0.7617	-1.16%
2012-09-11	0	1.730	1.710	1.730	1.700	1.730	814,098	1,403,904	1.7245	0.773	0.764	0.773	0.760	0.773	1,822,143	0.7705	0.00%
2012-09-10	0	1.730	1.710	1.730	1.710	1.730	637,174	1,090,631	1.7117	0.773	0.764	0.773	0.764	0.773	1,426,146	0.7647	0.00%
2012-09-07	0	1.730	1.710	1.730	1.670	1.730	678,000	1,154,900	1.7034	0.773	0.764	0.773	0.746	0.773	1,517,524	0.7610	1.76%
2012-09-06	0	1.700	1.670	1.710	1.640	1.700	92,000	154,900	1.6837	0.760	0.746	0.764	0.733	0.760	205,918	0.7522	5.59%
2012-09-05	0	1.610	1.600	1.640	1.600	1.610	64,000	102,540	1.6022	0.719	0.715	0.733	0.715	0.719	143,247	0.7158	0.62%
2012-09-04	0	1.600	1.610	1.670	1.600	1.600	6,783	10,829	1.5965	0.715	0.719	0.746	0.715	0.715	15,182	0.7133	-1.84%
2012-09-03	0	1.630	1.600	1.680	-	-	0	0	-	0.728	0.715	0.751	-	-	0	-	0.00%
2012-08-31	0	1.630	1.600	1.630	1.550	1.670	256,000	407,800	1.5930	0.728	0.715	0.728	0.693	0.746	572,988	0.7117	-1.21%
2012-08-30	0	1.650	1.650	1.680	-	-	0	0	-	0.737	0.737	0.751	-	-	0	-	0.00%
2012-08-29	0	1.650	1.650	1.680	-	-	0	0	-	0.737	0.737	0.751	-	-	0	-	0.61%
2012-08-28	0	1.640	1.640	1.680	1.640	1.640	38,000	62,320	1.6400	0.733	0.733	0.751	0.733	0.733	85,053	0.7327	0.00%
2012-08-27	0	1.640	1.640	1.650	1.640	1.660	286,400	472,928	1.6513	0.733	0.733	0.737	0.733	0.742	641,031	0.7378	-1.80%
2012-08-24	0	1.670	1.650	1.680	-	-	0	0	-	0.746	0.737	0.751	-	-	0	-	0.00%
2012-08-23	0	1.670	1.670	1.680	1.650	1.670	64,000	105,680	1.6513	0.746	0.746	0.751	0.737	0.746	143,247	0.7377	0.00%
2012-08-22	0	1.670	1.670	1.680	1.650	1.650	34,000	56,100	1.6500	0.746	0.746	0.751	0.737	0.737	76,100	0.7372	0.00%
2012-08-21	0	1.670	1.630	1.690	1.670	1.690	108,000	181,180	1.6776	0.746	0.728	0.755	0.746	0.755	241,729	0.7495	0.00%
2012-08-20	0	1.670	1.650	1.670	1.650	1.680	54,000	89,220	1.6522	0.746	0.737	0.746	0.737	0.751	120,865	0.7382	1.21%
2012-08-17	0	1.650	1.650	1.680	-	-	0	0	-	0.737	0.737	0.751	-	-	0	-	0.00%
2012-08-16	0	1.650	1.650	1.680	1.650	1.680	28,000	46,740	1.6693	0.737	0.737	0.751	0.737	0.751	62,671	0.7458	-1.20%
2012-08-15	0	1.670	1.610	1.670	1.650	1.670	34,000	56,140	1.6512	0.746	0.719	0.746	0.737	0.746	76,100	0.7377	-0.60%
2012-08-14	0	1.680	1.650	1.680	-	-	0	0	-	0.751	0.737	0.751	-	-	0	-	0.00%
2012-08-13	0	1.680	1.650	1.680	-	-	0	0	-	0.751	0.737	0.751	-	-	0	-	0.00%
2012-08-10	0	1.680	1.650	1.690	1.680	1.680	12,000	20,160	1.6800	0.751	0.737	0.755	0.751	0.751	26,859	0.7506	0.00%
2012-08-09	0	1.680	1.650	1.690	1.670	1.680	4,000	6,700	1.6750	0.751	0.737	0.755	0.746	0.751	8,953	0.7484	0.60%
2012-08-08	0	1.670	1.650	1.690	1.650	1.700	60,000	99,860	1.6643	0.746	0.737	0.755	0.737	0.760	134,294	0.7436	-1.18%
2012-08-07	0	1.690	1.650	1.690	1.700	1.700	42,783	72,564	1.6961	0.755	0.737	0.755	0.760	0.760	95,758	0.7578	1.20%
2012-08-06	0	1.670	1.630	1.670	1.630	1.670	102,000	166,340	1.6308	0.746	0.728	0.746	0.728	0.746	228,300	0.7286	0.60%
2012-08-03	0	1.660	1.630	1.660	1.630	1.660	23,135	38,210	1.6516	0.742	0.728	0.742	0.728	0.742	51,782	0.7379	1.84%
2012-08-02	0	1.630	1.630	1.650	1.630	1.650	112,000	184,220	1.6448	0.728	0.728	0.737	0.728	0.737	250,682	0.7349	-4.12%
2012-08-01	0	1.700	1.660	1.700	1.700	1.720	40,000	68,640	1.7160	0.760	0.742	0.760	0.760	0.768	89,529	0.7667	0.59%
2012-07-31	0	1.690	1.640	1.700	1.630	1.690	266,000	444,800	1.6722	0.755	0.733	0.760	0.728	0.755	595,371	0.7471	0.60%
2012-07-30	0	1.680	1.660	1.700	1.680	1.680	114,000	191,520	1.6800	0.751	0.742	0.760	0.751	0.751	255,159	0.7506	-1.18%
2012-07-27	0	1.700	1.620	1.690	1.590	1.700	164,000	261,280	1.5932	0.760	0.724	0.755	0.710	0.760	367,071	0.7118	6.92%
2012-07-26	0	1.590	1.570	1.620	-	-	0	0	-	0.710	0.701	0.724	-	-	0	-	0.00%
2012-07-25	0	1.590	1.590	1.640	1.590	1.590	58,000	92,220	1.5900	0.710	0.710	0.733	0.710	0.710	129,818	0.7104	0.00%
2012-07-24	0	1.590	1.590	1.670	1.590	1.630	32,000	51,460	1.6081	0.710	0.710	0.746	0.710	0.728	71,624	0.7185	-2.45%
2012-07-23	0	1.630	1.590	1.670	-	-	0	0	-	0.728	0.710	0.746	-	-	0	-	0.00%
2012-07-20	0	1.630	1.630	1.670	1.630	1.680	49,855	82,443	1.6537	0.728	0.728	0.746	0.728	0.751	111,587	0.7388	-1.21%
2012-07-19	0	1.650	1.650	1.680	1.650	1.700	110,000	186,500	1.6955	0.737	0.737	0.751	0.737	0.760	246,206	0.7575	2.48%
2012-07-18	0	1.610	1.610	1.700	1.600	1.630	82,000	131,560	1.6044	0.719	0.719	0.760	0.715	0.728	183,535	0.7168	-1.23%
2012-07-17	0	1.630	1.620	1.670	1.610	1.700	111,448	184,796	1.6581	0.728	0.724	0.746	0.719	0.760	249,447	0.7408	-4.12%
2012-07-16	0	1.700	1.610	1.700	1.600	1.700	54,000	86,800	1.6074	0.760	0.719	0.760	0.715	0.760	120,865	0.7182	5.59%
2012-07-13	0	1.610	1.610	1.670	1.600	1.660	22,000	36,400	1.6545	0.719	0.719	0.746	0.715	0.742	49,241	0.7392	-3.01%
2012-07-12	0	1.660	1.600	1.660	1.600	1.680	54,000	90,040	1.6674	0.742	0.715	0.742	0.715	0.751	120,865	0.7450	3.75%
2012-07-11	0	1.600	1.590	1.660	1.600	1.600	10,000	16,000	1.6000	0.715	0.710	0.742	0.715	0.715	22,382	0.7148	0.00%
2012-07-10	0	1.600	1.600	1.680	1.580	1.680	40,000	64,840	1.6210	0.715	0.715	0.751	0.706	0.751	89,529	0.7242	1.27%
2012-07-09	0	1.580	1.580	1.680	1.580	1.600	16,000	25,560	1.5975	0.706	0.706	0.751	0.706	0.715	35,812	0.7137	-1.25%
2012-07-06	0	1.600	1.600	1.640	1.580	1.640	640,000	1,039,840	1.6248	0.715	0.715	0.733	0.706	0.733	1,432,471	0.7259	0.00%
2012-07-05	0	1.600	1.600	1.630	1.600	1.600	450,000	720,000	1.6000	0.715	0.715	0.728	0.715	0.715	1,007,206	0.7148	-2.44%
2012-07-04	0	1.640	1.640	1.660	1.620	1.660	142,403	232,068	1.6297	0.733	0.733	0.742	0.724	0.742	318,731	0.7281	0.00%
2012-07-03	0	1.640	1.610	1.650	-	-	0	0	-	0.733	0.719	0.737	-	-	0	-	0.00%
2012-06-29	0	1.640	1.610	1.690	-	-	4,061	6,816	1.6784	0.733	0.719	0.755	-	-	9,089	0.7499	0.00%
2012-06-28	0	1.640	1.640	1.680	1.600	1.690	177,276	297,517	1.6783	0.733	0.733	0.751	0.715	0.755	396,785	0.7498	-1.20%
2012-06-27	0	1.660	1.650	1.720	1.640	1.660	120,000	197,980	1.6498	0.742	0.737	0.768	0.733	0.742	268,588	0.7371	2.47%
2012-06-26	0	1.620	1.560	1.640	1.610	1.620	120,000	194,200	1.6183	0.724	0.697	0.733	0.719	0.724	268,588	0.7230	3.85%
2012-06-25	0	1.560	1.560	1.630	1.560	1.560	110,000	171,600	1.5600	0.697	0.697	0.728	0.697	0.697	246,206	0.6970	-1.27%
2012-06-22	0	1.580	1.580	1.590	1.540	1.590	812,835	1,255,880	1.5451	0.706	0.706	0.710	0.688	0.710	1,819,316	0.6903	0.00%
2012-06-21	0	1.580	1.580	1.590	1.580	1.610	232,000	368,780	1.5896	0.706	0.706	0.710	0.706	0.719	519,271	0.7102	0.00%
2012-06-20	0	1.580	1.580	1.590	1.580	1.610	281,607	448,322	1.5920	0.706	0.706	0.710	0.706	0.719	630,303	0.7113	-2.47%
2012-06-19	0	1.620	1.580	1.620	1.580	1.620	258,000	411,320	1.5943	0.724	0.706	0.724	0.706	0.724	577,465	0.7123	1.25%
2012-06-18	0	1.600	1.580	1.600	1.570	1.600	220,000	349,500	1.5886	0.715	0.706	0.715	0.701	0.715	492,412	0.7098	2.56%
2012-06-15	0	1.560	1.560	1.580	1.550	1.570	272,000	424,460	1.5605	0.697	0.697	0.706	0.693	0.701	608,800	0.6972	2.63%
2012-06-14	0	1.520	1.520	1.540	1.510	1.590	606,000	934,720	1.5424	0.679	0.679	0.688	0.675	0.710	1,356,371	0.6891	-1.30%
2012-06-13	0	1.540	1.540	1.590	1.500	1.540	166,000	252,900	1.5235	0.688	0.688	0.710	0.670	0.688	371,547	0.6807	2.67%
2012-06-12	0	1.500	1.500	1.530	1.450	1.500	172,000	255,200	1.4837	0.670	0.670	0.684	0.648	0.670	384,977	0.6629	2.74%
2012-06-11	0	1.460	1.460	1.490	1.460	1.490	172,000	254,020	1.4769	0.652	0.652	0.666	0.652	0.666	384,977	0.6598	-2.01%
2012-06-08	0	1.490	1.480	1.510	1.480	1.520	55,286	82,680	1.4955	0.666	0.661	0.675	0.661	0.679	123,743	0.6682	1.36%
2012-06-07	0	1.470	1.460	1.500	1.460	1.470	30,000	43,900	1.4633	0.657	0.652	0.670	0.652	0.657	67,147	0.6538	0.00%
2012-06-06	0	1.470	1.460	1.470	1.470	1.470	10,000	14,700	1.4700	0.657	0.652	0.657	0.657	0.657	22,382	0.6568	3.52%
2012-06-05	0	1.420	1.420	1.450	1.420	1.460	312,000	446,100	1.4298	0.634	0.634	0.648	0.634	0.652	698,330	0.6388	0.71%
2012-06-04	0	1.410	1.410	1.440	1.410	1.440	56,000	80,520	1.4379	0.630	0.630	0.643	0.630	0.643	125,341	0.6424	-2.76%
2012-06-01	0	1.450	1.450	1.480	1.440	1.520	851,867	1,248,837	1.4660	0.648	0.648	0.661	0.643	0.679	1,906,679	0.6550	-0.68%
2012-05-31	0	1.460	1.450	1.460	1.420	1.620	2,728,209	4,147,883	1.5204	0.652	0.648	0.652	0.634	0.724	6,106,375	0.6793	-10.43%
2012-05-30	0	1.630	1.610	1.650	1.560	1.630	557,298	897,084	1.6097	0.728	0.719	0.737	0.697	0.728	1,247,364	0.7192	-1.81%
2012-05-29	0	1.660	1.630	1.660	1.610	1.660	209,595	343,776	1.6402	0.742	0.728	0.742	0.719	0.742	469,123	0.7328	1.84%
2012-05-28	0	1.630	1.620	1.660	1.610	1.630	198,345	321,165	1.6192	0.728	0.724	0.742	0.719	0.728	443,943	0.7234	0.62%
2012-05-25	0	1.620	1.620	1.700	1.600	1.680	460,000	750,300	1.6311	0.724	0.724	0.760	0.715	0.751	1,029,588	0.7287	-3.57%
2012-05-24	0	1.680	1.630	1.680	1.620	1.680	76,000	125,060	1.6455	0.751	0.728	0.751	0.724	0.751	170,106	0.7352	0.00%
2012-05-23	0	1.680	1.650	1.670	1.600	1.680	326,000	530,000	1.6258	0.751	0.737	0.746	0.715	0.751	729,665	0.7264	1.82%
2012-05-22	0	1.650	1.650	1.750	1.640	1.660	72,000	119,440	1.6589	0.737	0.737	0.782	0.733	0.742	161,153	0.7412	-2.94%
2012-05-21	0	1.700	1.670	1.700	1.660	1.750	217,615	367,732	1.6898	0.760	0.746	0.760	0.742	0.782	487,074	0.7550	2.41%
2012-05-18	0	1.660	1.660	1.740	1.660	1.660	14,000	23,240	1.6600	0.742	0.742	0.777	0.742	0.742	31,335	0.7417	0.00%
2012-05-17	0	1.660	1.660	1.740	-	-	0	0	-	0.742	0.742	0.777	-	-	0	-	0.00%
2012-05-16	0	1.660	1.660	1.740	1.660	1.750	94,000	157,660	1.6772	0.742	0.742	0.777	0.742	0.782	210,394	0.7494	0.00%
2012-05-15	0	1.660	1.660	1.770	1.660	1.660	62,000	102,920	1.6600	0.742	0.742	0.791	0.742	0.742	138,771	0.7417	-1.19%
2012-05-14	0	1.680	1.680	1.780	-	-	0	0	-	0.751	0.751	0.795	-	-	0	-	0.60%
2012-05-11	0	1.710	1.710	1.750	1.710	1.710	2,000	3,420	1.7100	0.746	0.746	0.764	0.746	0.746	4,584	0.7461	0.00%
2012-05-10	0	1.710	1.710	1.790	1.710	1.750	100,000	174,740	1.7474	0.746	0.746	0.781	0.746	0.764	229,185	0.7624	-2.29%
2012-05-09	0	1.750	1.740	1.770	1.750	1.750	20,000	35,000	1.7500	0.764	0.759	0.772	0.764	0.764	45,837	0.7636	0.00%
2012-05-08	0	1.750	1.750	1.780	1.740	1.750	54,000	94,440	1.7489	0.764	0.764	0.777	0.759	0.764	123,760	0.7631	0.57%
2012-05-07	0	1.740	1.740	1.810	1.740	1.800	236,000	419,400	1.7771	0.759	0.759	0.790	0.759	0.785	540,876	0.7754	-1.14%
2012-05-04	0	1.760	1.760	1.790	1.750	1.790	78,000	138,080	1.7703	0.768	0.768	0.781	0.764	0.781	178,764	0.7724	-2.76%
2012-05-03	0	1.810	1.780	1.810	-	-	0	0	-	0.790	0.777	0.790	-	-	0	-	-0.55%
2012-05-02	0	1.820	1.790	1.830	1.760	1.840	186,000	329,180	1.7698	0.794	0.781	0.798	0.768	0.803	426,283	0.7722	1.11%
2012-04-30	0	1.800	1.740	1.840	1.800	1.800	8,000	14,400	1.8000	0.785	0.759	0.803	0.785	0.785	18,335	0.7854	-1.10%
2012-04-27	0	1.820	1.790	1.820	1.820	1.820	42,000	76,440	1.8200	0.794	0.781	0.794	0.794	0.794	96,258	0.7941	0.00%
2012-04-26	0	1.820	1.800	1.840	1.800	1.820	40,000	72,400	1.8100	0.794	0.785	0.803	0.785	0.794	91,674	0.7898	1.11%
2012-04-25	0	1.800	1.780	1.800	1.770	1.800	64,000	113,400	1.7719	0.785	0.777	0.785	0.772	0.785	146,678	0.7731	1.12%
2012-04-24	0	1.780	1.770	1.860	1.780	1.820	110,000	198,200	1.8018	0.777	0.772	0.812	0.777	0.794	252,103	0.7862	-4.30%
2012-04-23	0	1.860	1.740	1.890	1.780	1.860	208,000	373,280	1.7946	0.812	0.759	0.825	0.777	0.812	476,704	0.7830	3.91%
2012-04-20	0	1.790	1.770	1.820	1.790	1.800	200,000	359,000	1.7950	0.781	0.772	0.794	0.781	0.785	458,369	0.7832	0.00%
2012-04-19	0	1.790	1.790	1.800	1.780	1.820	208,000	375,000	1.8029	0.781	0.781	0.785	0.777	0.794	476,704	0.7867	-1.65%
2012-04-18	0	1.820	1.820	1.850	1.820	1.820	34,000	61,880	1.8200	0.794	0.794	0.807	0.794	0.794	77,923	0.7941	1.11%
2012-04-17	0	1.800	1.800	1.840	1.800	1.800	70,000	126,000	1.8000	0.785	0.785	0.803	0.785	0.785	160,429	0.7854	0.00%
2012-04-16	0	1.800	1.790	1.820	1.800	1.800	112,876	203,141	1.7997	0.785	0.781	0.794	0.785	0.785	258,694	0.7853	-0.55%
2012-04-13	0	1.810	1.800	1.820	1.790	1.830	266,000	480,580	1.8067	0.790	0.785	0.794	0.781	0.798	609,631	0.7883	0.56%
2012-04-12	0	1.800	1.800	1.820	1.780	1.820	312,000	565,400	1.8122	0.785	0.785	0.794	0.777	0.794	715,056	0.7907	4.05%
2012-04-11	0	1.730	1.730	1.760	1.700	1.700	20,000	34,000	1.7000	0.755	0.755	0.768	0.742	0.742	45,837	0.7418	-3.35%
2012-04-10	0	1.790	1.750	1.790	1.740	1.790	14,000	24,560	1.7543	0.781	0.764	0.781	0.759	0.781	32,086	0.7654	2.87%
2012-04-05	0	1.740	1.720	1.820	1.700	1.820	92,000	160,540	1.7450	0.759	0.750	0.794	0.742	0.794	210,850	0.7614	-1.14%
2012-04-03	0	1.760	1.760	1.790	1.710	1.810	100,000	174,420	1.7442	0.768	0.768	0.781	0.746	0.790	229,185	0.7610	2.92%
2012-04-02	0	1.710	1.710	1.750	1.660	1.710	20,000	33,460	1.6730	0.746	0.746	0.764	0.724	0.746	45,837	0.7300	-2.29%
2012-03-30	0	1.750	1.750	1.780	1.700	1.810	196,000	346,700	1.7689	0.764	0.764	0.777	0.742	0.790	449,202	0.7718	2.94%
2012-03-29	0	1.700	1.700	1.730	1.700	1.700	72,000	122,400	1.7000	0.742	0.742	0.755	0.742	0.742	165,013	0.7418	0.00%
2012-03-28	0	1.700	1.700	1.740	1.700	1.730	302,000	514,500	1.7036	0.742	0.742	0.759	0.742	0.755	692,138	0.7433	-1.73%
2012-03-27	0	1.730	1.730	1.770	1.710	1.730	35,113	60,649	1.7273	0.755	0.755	0.772	0.746	0.755	80,474	0.7537	1.17%
2012-03-26	0	1.710	1.710	1.730	1.700	1.720	614,154	1,050,574	1.7106	0.746	0.746	0.755	0.742	0.750	1,407,546	0.7464	-1.16%
2012-03-23	0	1.730	1.730	1.750	1.730	1.770	306,000	535,340	1.7495	0.755	0.755	0.764	0.755	0.772	701,305	0.7633	-2.26%
2012-03-22	0	1.770	1.770	1.830	1.770	1.830	104,000	190,080	1.8277	0.772	0.772	0.798	0.772	0.798	238,352	0.7975	0.00%
2012-03-21	0	1.770	1.760	1.780	1.760	1.780	156,000	275,740	1.7676	0.772	0.768	0.777	0.768	0.777	357,528	0.7712	0.57%
2012-03-20	0	1.760	1.760	1.830	1.760	1.760	8,000	14,080	1.7600	0.768	0.768	0.798	0.768	0.768	18,335	0.7679	-4.35%
2012-03-19	0	1.840	1.770	1.840	1.780	1.840	308,000	471,310	1.5302	0.803	0.772	0.803	0.777	0.803	705,889	0.6677	4.55%
2012-03-16	0	1.760	1.800	1.820	1.740	1.920	3,470,000	6,231,530	1.7958	0.768	0.785	0.794	0.759	0.838	7,952,706	0.7836	-7.37%
2012-03-15	0	1.900	1.900	1.920	1.850	1.950	710,980	1,352,702	1.9026	0.829	0.829	0.838	0.807	0.851	1,629,457	0.8302	-4.52%
2012-03-14	0	1.990	1.990	2.000	1.990	2.000	364,000	727,740	1.9993	0.868	0.868	0.873	0.868	0.873	834,232	0.8723	0.00%
2012-03-13	0	1.990	1.990	2.050	1.980	2.040	736,000	1,488,400	2.0223	0.868	0.868	0.894	0.864	0.890	1,686,799	0.8824	-1.00%
2012-03-12	0	2.010	2.010	2.030	2.010	2.040	178,000	360,440	2.0249	0.877	0.877	0.886	0.877	0.890	407,949	0.8835	-1.47%
2012-03-09	0	2.040	2.040	2.100	2.030	2.120	108,000	220,600	2.0426	0.890	0.890	0.916	0.886	0.925	247,519	0.8912	0.49%
2012-03-08	0	2.030	2.030	2.110	-	-	0	0	-	0.886	0.886	0.921	-	-	0	-	0.00%
2012-03-07	0	2.030	2.030	2.100	-	-	0	0	-	0.886	0.886	0.916	-	-	0	-	0.00%
2012-03-06	0	2.030	2.020	2.090	2.010	2.060	40,000	81,220	2.0305	0.886	0.881	0.912	0.877	0.899	91,674	0.8860	-4.69%
2012-03-05	0	2.130	2.080	2.140	-	-	0	0	-	0.929	0.908	0.934	-	-	0	-	0.00%
2012-03-02	0	2.130	2.120	2.130	2.080	2.130	58,000	121,720	2.0986	0.929	0.925	0.929	0.908	0.929	132,927	0.9157	4.41%
2012-03-01	0	2.040	2.040	2.060	2.030	2.080	90,000	183,880	2.0431	0.890	0.890	0.899	0.886	0.908	206,266	0.8915	-2.39%
2012-02-29	0	2.090	2.090	2.130	2.060	2.130	156,000	322,200	2.0654	0.912	0.912	0.929	0.899	0.929	357,528	0.9012	-2.79%
2012-02-28	0	2.150	2.100	2.160	2.030	2.160	222,000	463,880	2.0895	0.938	0.916	0.942	0.886	0.942	508,790	0.9117	1.90%
2012-02-27	0	2.110	2.110	2.150	2.100	2.160	266,000	561,620	2.1114	0.921	0.921	0.938	0.916	0.942	609,631	0.9212	-3.21%
2012-02-24	0	2.180	2.130	2.200	2.180	2.190	44,000	96,160	2.1855	0.951	0.929	0.960	0.951	0.956	100,841	0.9536	-0.46%
2012-02-23	0	2.190	2.190	2.240	2.180	2.250	252,000	557,160	2.2110	0.956	0.956	0.977	0.951	0.982	577,545	0.9647	1.39%
2012-02-22	0	2.160	2.160	2.180	2.100	2.200	560,183	1,215,733	2.1702	0.942	0.942	0.951	0.916	0.960	1,283,853	0.9469	1.41%
2012-02-21	0	2.130	2.130	2.150	2.080	2.140	124,000	264,580	2.1337	0.929	0.929	0.938	0.908	0.934	284,189	0.9310	1.43%
2012-02-20	0	2.100	2.100	2.140	2.100	2.150	557,384	1,171,603	2.1020	0.916	0.916	0.934	0.916	0.938	1,277,438	0.9172	1.94%
2012-02-17	0	2.060	2.060	2.080	2.060	2.080	1,058,000	2,198,180	2.0777	0.899	0.899	0.908	0.899	0.908	2,424,773	0.9066	-0.96%
2012-02-16	0	2.080	2.060	2.090	2.080	2.080	98,000	203,840	2.0800	0.908	0.899	0.912	0.908	0.908	224,601	0.9076	-0.48%
2012-02-15	0	2.090	2.080	2.090	2.060	2.100	204,000	424,380	2.0803	0.912	0.908	0.912	0.899	0.916	467,537	0.9077	1.95%
2012-02-14	0	2.050	2.050	2.080	2.040	2.100	64,000	132,360	2.0681	0.894	0.894	0.908	0.890	0.916	146,678	0.9024	-0.49%
2012-02-13	0	2.060	2.060	2.100	2.050	2.060	24,000	49,340	2.0558	0.899	0.899	0.916	0.894	0.899	55,004	0.8970	0.98%
2012-02-10	0	2.040	2.040	2.080	2.040	2.130	262,000	552,160	2.1075	0.890	0.890	0.908	0.890	0.929	600,464	0.9196	-4.23%
2012-02-09	0	2.130	2.090	2.130	2.030	2.130	707,384	1,450,923	2.0511	0.929	0.912	0.929	0.886	0.929	1,621,215	0.8950	3.40%
2012-02-08	0	2.060	2.020	2.050	1.990	2.090	1,180,000	2,395,160	2.0298	0.899	0.881	0.894	0.868	0.912	2,704,378	0.8857	0.49%
2012-02-07	0	2.050	2.020	2.050	2.020	2.050	50,000	101,720	2.0344	0.894	0.881	0.894	0.881	0.894	114,592	0.8877	1.49%
2012-02-06	0	2.020	2.020	2.100	2.020	2.100	273,512	558,579	2.0422	0.881	0.881	0.916	0.881	0.916	626,847	0.8911	0.00%
2012-02-03	0	2.020	2.020	2.080	2.020	2.080	54,000	109,440	2.0267	0.881	0.881	0.908	0.881	0.908	123,760	0.8843	-2.88%
2012-02-02	0	2.080	2.020	2.080	2.040	2.080	126,000	257,980	2.0475	0.908	0.881	0.908	0.890	0.908	288,773	0.8934	4.00%
2012-02-01	0	2.000	2.000	2.050	2.000	2.050	136,000	277,200	2.0382	0.873	0.873	0.894	0.873	0.894	311,691	0.8893	-2.44%
2012-01-31	0	2.050	1.930	2.060	1.930	2.060	40,000	78,660	1.9665	0.894	0.842	0.899	0.842	0.899	91,674	0.8580	6.77%
2012-01-30	0	1.920	1.920	2.020	1.920	1.920	6,000	11,520	1.9200	0.838	0.838	0.881	0.838	0.838	13,751	0.8378	-6.34%
2012-01-27	0	2.050	2.010	2.050	2.000	2.050	60,000	122,000	2.0333	0.894	0.877	0.894	0.873	0.894	137,511	0.8872	2.50%
2012-01-26	0	2.000	2.000	2.040	1.900	2.000	44,000	86,000	1.9545	0.873	0.873	0.890	0.829	0.873	100,841	0.8528	5.82%
2012-01-20	0	1.890	1.830	1.930	1.830	1.930	36,000	68,880	1.9133	0.825	0.798	0.842	0.798	0.842	82,506	0.8348	-0.53%
2012-01-19	0	1.900	1.880	1.900	1.850	1.900	254,000	475,620	1.8725	0.829	0.820	0.829	0.807	0.829	582,129	0.8170	3.26%
2012-01-18	0	1.840	1.810	1.860	1.840	1.840	110,000	202,400	1.8400	0.803	0.790	0.812	0.803	0.803	252,103	0.8028	0.55%
2012-01-17	0	1.830	1.830	1.850	1.810	1.890	46,000	85,340	1.8552	0.798	0.798	0.807	0.790	0.825	105,425	0.8095	-0.54%
2012-01-16	0	1.840	1.800	1.840	1.850	1.850	30,000	55,500	1.8500	0.803	0.785	0.803	0.807	0.807	68,755	0.8072	-0.54%
2012-01-13	0	1.850	1.800	1.850	1.800	1.850	200,000	361,480	1.8074	0.807	0.785	0.807	0.785	0.807	458,369	0.7886	1.09%
2012-01-12	0	1.830	1.830	1.880	1.790	1.880	920,000	1,681,500	1.8277	0.798	0.798	0.820	0.781	0.820	2,108,498	0.7975	1.67%
2012-01-11	0	1.800	1.800	1.860	1.790	1.850	750,000	1,378,520	1.8380	0.785	0.785	0.812	0.781	0.807	1,718,885	0.8020	0.00%
2012-01-10	0	1.800	1.800	1.830	1.790	1.830	492,210	885,989	1.8000	0.785	0.785	0.798	0.781	0.798	1,128,070	0.7854	1.69%
2012-01-09	0	1.770	1.760	1.820	1.750	1.770	250,000	441,500	1.7660	0.772	0.768	0.794	0.764	0.772	572,962	0.7706	0.00%
2012-01-06	0	1.770	1.770	1.820	1.760	1.780	1,034,626	1,833,089	1.7717	0.772	0.772	0.794	0.768	0.777	2,371,204	0.7731	-1.67%
2012-01-05	0	1.800	1.800	1.820	1.780	1.820	1,108,000	1,992,900	1.7986	0.785	0.785	0.794	0.777	0.794	2,539,366	0.7848	1.12%
2012-01-04	0	1.780	1.780	1.830	1.780	1.780	400,000	712,000	1.7800	0.777	0.777	0.798	0.777	0.777	916,738	0.7767	0.00%
2012-01-03	0	1.780	1.780	1.830	1.780	1.850	540,000	984,080	1.8224	0.777	0.777	0.798	0.777	0.807	1,237,597	0.7952	-2.73%
2011-12-30	0	1.830	1.770	1.840	1.740	1.830	24,000	41,940	1.7475	0.798	0.772	0.803	0.759	0.798	55,004	0.7625	3.39%
2011-12-29	0	1.770	1.760	1.800	1.770	1.800	6,000	10,740	1.7900	0.772	0.768	0.785	0.772	0.785	13,751	0.7810	-2.75%
2011-12-28	0	1.820	1.820	1.830	1.810	1.850	258,000	479,740	1.8595	0.794	0.794	0.798	0.790	0.807	591,296	0.8113	2.82%
2011-12-23	0	1.770	1.760	1.820	1.760	1.810	247,762	444,585	1.7944	0.772	0.768	0.794	0.768	0.790	567,832	0.7830	2.31%
2011-12-22	0	1.730	1.730	1.820	1.730	1.820	293,162	510,383	1.7410	0.755	0.755	0.794	0.755	0.794	671,882	0.7596	-1.70%
2011-12-21	0	1.760	1.760	1.810	1.700	1.800	114,000	196,920	1.7274	0.768	0.768	0.790	0.742	0.785	261,270	0.7537	0.57%
2011-12-20	0	1.750	1.700	1.820	-	-	0	0	-	0.764	0.742	0.794	-	-	0	-	0.00%
2011-12-19	0	1.750	1.740	1.750	1.740	1.750	32,168	56,208	1.7473	0.764	0.759	0.764	0.759	0.764	73,724	0.7624	-1.13%
2011-12-16	0	1.770	1.770	1.820	1.750	1.820	370,000	654,860	1.7699	0.772	0.772	0.794	0.764	0.794	847,983	0.7723	2.31%
2011-12-15	0	1.730	1.720	1.780	1.720	1.800	210,000	364,080	1.7337	0.755	0.750	0.777	0.750	0.785	481,288	0.7565	-1.70%
2011-12-14	0	1.760	1.760	1.800	1.750	1.800	380,000	669,020	1.7606	0.768	0.768	0.785	0.764	0.785	870,902	0.7682	0.57%
2011-12-13	0	1.750	1.750	1.790	1.740	1.780	378,000	665,420	1.7604	0.764	0.764	0.781	0.759	0.777	866,318	0.7681	-1.69%
2011-12-12	0	1.780	1.780	1.840	-	-	0	0	-	0.777	0.777	0.803	-	-	0	-	0.00%
2011-12-09	0	1.780	1.770	1.820	1.780	1.820	253,624	454,500	1.7920	0.777	0.772	0.794	0.777	0.794	581,267	0.7819	-1.66%
2011-12-08	0	1.810	1.800	1.830	1.800	1.850	241,421	441,871	1.8303	0.790	0.785	0.798	0.785	0.807	553,300	0.7986	-2.16%
2011-12-07	0	1.850	1.810	1.870	1.780	1.860	74,957	136,772	1.8247	0.807	0.790	0.816	0.777	0.812	171,790	0.7962	3.35%
2011-12-06	0	1.790	1.790	1.810	1.790	1.820	362,000	652,120	1.8014	0.781	0.781	0.790	0.781	0.794	829,648	0.7860	-1.65%
2011-12-05	0	1.820	1.810	1.820	1.780	1.850	952,595	1,730,319	1.8164	0.794	0.790	0.794	0.777	0.807	2,183,201	0.7926	0.00%
2011-12-02	0	1.820	1.820	1.860	1.790	1.860	897,171	1,624,572	1.8108	0.794	0.794	0.812	0.781	0.812	2,056,178	0.7901	-3.19%
2011-12-01	0	1.880	1.870	1.880	1.800	1.880	394,070	722,382	1.8331	0.820	0.816	0.820	0.785	0.820	903,148	0.7998	5.03%
2011-11-30	0	1.790	1.790	1.820	1.780	1.820	561,907	1,006,556	1.7913	0.781	0.781	0.794	0.777	0.794	1,287,804	0.7816	-0.56%
2011-11-29	0	1.800	1.800	1.820	1.790	1.850	802,000	1,446,520	1.8036	0.785	0.785	0.794	0.781	0.807	1,838,061	0.7870	0.00%
2011-11-28	0	1.800	1.770	1.830	1.800	1.830	42,000	76,080	1.8114	0.785	0.772	0.798	0.785	0.798	96,258	0.7904	-0.55%
2011-11-25	0	1.810	1.760	1.830	1.810	1.840	1,110,000	2,016,480	1.8166	0.790	0.768	0.798	0.790	0.803	2,543,949	0.7927	-2.69%
2011-11-24	0	1.860	1.880	1.890	1.770	1.900	791,472	1,436,041	1.8144	0.812	0.820	0.825	0.772	0.829	1,813,932	0.7917	3.33%
2011-11-23	0	1.800	1.800	1.840	1.760	1.840	632,408	1,138,916	1.8009	0.785	0.785	0.803	0.768	0.803	1,449,382	0.7858	-0.55%
2011-11-22	0	1.810	1.800	1.820	1.800	1.810	158,000	284,840	1.8028	0.790	0.785	0.794	0.785	0.790	362,112	0.7866	-1.09%
2011-11-21	0	1.830	1.810	1.830	1.760	1.840	276,000	500,480	1.8133	0.798	0.790	0.798	0.768	0.803	632,550	0.7912	1.67%
2011-11-18	0	1.800	1.800	1.860	1.800	1.880	982,000	1,823,200	1.8566	0.785	0.785	0.812	0.785	0.820	2,250,593	0.8101	-5.26%
2011-11-17	0	1.900	1.900	1.920	1.860	1.910	856,000	1,623,420	1.8965	0.829	0.829	0.838	0.812	0.833	1,961,820	0.8275	-1.04%
2011-11-16	0	1.920	1.890	1.900	1.880	1.920	660,000	1,251,100	1.8956	0.838	0.825	0.829	0.820	0.838	1,512,618	0.8271	-0.52%
2011-11-15	0	1.930	1.920	1.950	1.900	1.960	730,000	1,403,860	1.9231	0.842	0.838	0.851	0.829	0.855	1,673,048	0.8391	-1.53%
2011-11-14	0	1.960	1.920	1.970	1.920	1.960	174,000	338,320	1.9444	0.855	0.838	0.860	0.838	0.855	398,781	0.8484	2.62%
2011-11-11	0	1.910	1.890	1.930	1.890	1.930	268,000	512,940	1.9140	0.833	0.825	0.842	0.825	0.842	614,215	0.8351	1.06%
2011-11-10	0	1.890	1.890	1.900	1.880	1.940	260,000	495,800	1.9069	0.825	0.825	0.829	0.820	0.846	595,880	0.8320	-3.57%
2011-11-09	0	1.960	1.910	1.980	1.900	1.960	302,000	583,780	1.9330	0.855	0.833	0.864	0.829	0.855	692,138	0.8434	0.00%
2011-11-08	0	1.960	1.960	1.980	1.940	1.970	322,000	631,120	1.9600	0.855	0.855	0.864	0.846	0.860	737,974	0.8552	-1.51%
2011-11-07	0	1.990	1.960	1.990	1.950	2.000	300,000	594,440	1.9815	0.868	0.855	0.868	0.851	0.873	687,554	0.8646	3.11%
2011-11-04	0	1.930	1.910	2.030	1.800	1.930	212,000	395,360	1.8649	0.842	0.833	0.886	0.785	0.842	485,871	0.8137	4.32%
2011-11-03	0	1.850	1.840	1.850	1.750	1.850	392,000	707,900	1.8059	0.807	0.803	0.807	0.764	0.807	898,404	0.7880	4.52%
2011-11-02	0	1.770	1.770	1.780	1.700	1.880	542,000	943,920	1.7415	0.772	0.772	0.777	0.742	0.820	1,242,181	0.7599	-6.84%
2011-11-01	0	1.900	1.550	1.950	1.900	1.910	114,000	216,840	1.9021	0.829	0.676	0.851	0.829	0.833	261,270	0.8299	-0.52%
2011-10-31	0	1.910	1.910	1.950	1.910	2.000	114,000	221,980	1.9472	0.833	0.833	0.851	0.833	0.873	261,270	0.8496	-4.50%
2011-10-28	0	2.000	1.990	2.000	2.000	2.030	134,000	270,780	2.0207	0.873	0.868	0.873	0.873	0.886	307,107	0.8817	-0.99%
2011-10-27	0	2.020	2.010	2.020	2.010	2.020	146,000	293,760	2.0121	0.881	0.877	0.881	0.877	0.881	334,610	0.8779	4.12%
2011-10-26	0	1.940	1.930	2.010	1.910	2.020	84,000	168,320	2.0038	0.846	0.842	0.877	0.833	0.881	192,515	0.8743	-3.96%
2011-10-25	0	2.020	1.930	2.020	1.910	2.050	142,000	281,860	1.9849	0.881	0.842	0.881	0.833	0.894	325,442	0.8661	1.00%
2011-10-24	0	2.000	1.890	2.000	1.900	2.000	18,000	34,960	1.9422	0.873	0.825	0.873	0.829	0.873	41,253	0.8474	5.82%
2011-10-21	0	1.890	1.890	1.900	1.850	1.950	146,000	273,300	1.8719	0.825	0.825	0.829	0.807	0.851	334,610	0.8168	-3.08%
2011-10-20	0	1.950	1.900	1.990	-	-	0	0	-	0.851	0.829	0.868	-	-	0	-	0.00%
2011-10-19	0	1.950	1.950	1.960	1.950	1.950	20,000	39,000	1.9500	0.851	0.851	0.855	0.851	0.851	45,837	0.8508	0.00%
2011-10-18	0	1.950	1.850	1.950	-	-	0	0	-	0.851	0.807	0.851	-	-	0	-	-2.50%
2011-10-17	0	2.000	1.980	2.000	1.990	2.000	336,000	669,060	1.9913	0.873	0.864	0.873	0.868	0.873	770,060	0.8688	1.01%
2011-10-14	0	1.980	1.920	1.990	-	-	0	0	-	0.864	0.838	0.868	-	-	0	-	0.00%
2011-10-13	0	1.980	1.960	1.980	1.960	2.000	262,000	519,880	1.9843	0.864	0.855	0.864	0.855	0.873	600,464	0.8658	1.02%
2011-10-12	0	1.960	1.900	1.960	1.970	1.980	58,025	114,864	1.9796	0.855	0.829	0.855	0.860	0.864	132,984	0.8637	5.95%
2011-10-11	0	1.850	1.780	1.940	1.780	1.850	64,000	117,000	1.8281	0.807	0.777	0.846	0.777	0.807	146,678	0.7977	2.78%
2011-10-10	0	1.800	1.710	1.810	1.690	1.820	101,388	181,598	1.7911	0.785	0.746	0.790	0.737	0.794	232,366	0.7815	0.00%
2011-10-07	0	1.800	1.800	1.830	1.800	1.830	84,000	151,800	1.8071	0.785	0.785	0.798	0.785	0.798	192,515	0.7885	-1.10%
2011-10-06	0	1.820	1.810	1.820	1.650	1.820	172,000	308,040	1.7909	0.794	0.790	0.794	0.720	0.794	394,198	0.7814	11.66%
2011-10-04	0	1.630	1.630	1.790	1.600	1.700	138,000	226,260	1.6396	0.711	0.711	0.781	0.698	0.742	316,275	0.7154	-4.12%
2011-10-03	0	1.700	1.650	1.810	1.690	1.710	210,000	357,200	1.7010	0.742	0.720	0.790	0.737	0.746	481,288	0.7422	-8.60%
2011-09-30	0	1.860	1.770	1.860	1.770	1.860	674,000	1,224,160	1.8163	0.812	0.772	0.812	0.772	0.812	1,544,704	0.7925	0.54%
2011-09-28	0	1.850	1.810	1.850	1.810	1.880	48,000	88,620	1.8463	0.807	0.790	0.807	0.790	0.820	110,009	0.8056	-1.60%
2011-09-27	0	1.880	1.830	1.890	1.800	1.900	46,000	85,520	1.8591	0.820	0.798	0.825	0.785	0.829	105,425	0.8112	4.44%
2011-09-26	0	1.800	1.740	1.800	1.580	1.850	81,901	143,985	1.7580	0.785	0.759	0.785	0.689	0.807	187,704	0.7671	-4.26%
2011-09-23	0	1.880	1.820	1.880	1.780	1.880	234,000	419,560	1.7930	0.820	0.794	0.820	0.777	0.820	536,292	0.7823	1.08%
2011-09-22	0	1.860	1.860	1.910	1.860	2.010	904,000	1,738,360	1.9230	0.812	0.812	0.833	0.812	0.877	2,071,829	0.8390	-4.62%
2011-09-21	0	1.950	1.950	2.010	1.850	2.010	8,000	15,420	1.9275	0.851	0.851	0.877	0.807	0.877	18,335	0.8410	-2.99%
2011-09-20	0	2.010	2.010	2.080	2.000	2.050	180,000	361,620	2.0090	0.877	0.877	0.908	0.873	0.894	412,532	0.8766	-3.83%
2011-09-19	0	2.090	2.050	2.150	2.040	2.150	830,000	1,740,800	2.0973	0.912	0.894	0.938	0.890	0.938	1,902,232	0.9151	-0.95%
2011-09-16	0	2.110	2.110	2.190	2.020	2.500	718,000	1,485,200	2.0685	0.921	0.921	0.956	0.881	1.091	1,645,546	0.9026	5.50%
2011-09-15	0	2.000	2.000	2.010	2.000	2.100	878,000	1,765,440	2.0108	0.873	0.873	0.877	0.873	0.916	2,012,241	0.8774	-0.50%
2011-09-14	0	2.010	1.960	2.010	1.950	2.040	580,000	1,162,640	2.0046	0.877	0.855	0.877	0.851	0.890	1,329,271	0.8746	-0.99%
2011-09-12	0	2.030	2.020	2.080	2.010	2.180	777,659	1,627,203	2.0924	0.886	0.881	0.908	0.877	0.951	1,782,275	0.9130	-10.57%
2011-09-09	0	2.270	2.270	2.430	2.230	2.440	784,000	1,766,960	2.2538	0.990	0.990	1.060	0.973	1.065	1,796,807	0.9834	0.44%
2011-09-08	0	2.260	2.250	2.350	2.250	2.270	352,000	794,680	2.2576	0.986	0.982	1.025	0.982	0.990	806,730	0.9851	-1.31%
2011-09-07	0	2.290	2.250	2.300	2.230	2.330	254,000	574,700	2.2626	0.999	0.982	1.004	0.973	1.017	582,129	0.9872	1.78%
2011-09-06	0	2.250	2.210	2.290	2.170	2.290	32,000	70,680	2.2088	0.982	0.964	0.999	0.947	0.999	73,339	0.9637	0.45%
2011-09-05	0	2.240	2.200	2.290	2.220	2.300	66,000	147,900	2.2409	0.977	0.960	0.999	0.969	1.004	151,262	0.9778	-5.88%
2011-09-02	0	2.380	2.300	2.380	2.290	2.410	14,000	32,520	2.3229	1.038	1.004	1.038	0.999	1.052	32,086	1.0135	-0.42%
2011-09-01	0	2.390	2.380	2.480	2.350	2.520	48,000	117,560	2.4492	1.043	1.038	1.082	1.025	1.100	110,009	1.0686	-5.91%
2011-08-31	0	2.540	2.780	2.840	2.340	2.540	112,000	268,160	2.3943	1.108	1.213	1.239	1.021	1.108	256,687	1.0447	11.40%
2011-08-30	0	2.280	2.220	2.280	2.200	2.280	100,000	222,340	2.2234	0.995	0.969	0.995	0.960	0.995	229,185	0.9701	2.70%
2011-08-29	0	2.220	2.210	2.280	2.200	2.220	752,200	1,669,292	2.2192	0.969	0.964	0.995	0.960	0.969	1,723,927	0.9683	0.45%
2011-08-26	0	2.210	2.210	2.250	2.200	2.250	159,351	354,079	2.2220	0.964	0.964	0.982	0.960	0.982	365,208	0.9695	-0.90%
2011-08-25	0	2.230	2.230	2.260	2.210	2.250	312,000	696,240	2.2315	0.973	0.973	0.986	0.964	0.982	715,056	0.9737	-0.89%
2011-08-24	0	2.250	2.250	2.270	2.250	2.270	134,000	301,740	2.2518	0.982	0.982	0.990	0.982	0.990	307,107	0.9825	-0.88%
2011-08-23	0	2.270	2.270	2.300	2.220	2.270	278,000	624,000	2.2446	0.990	0.990	1.004	0.969	0.990	637,133	0.9794	0.00%
2011-08-22	0	2.270	2.220	2.270	2.200	2.450	602,000	1,389,780	2.3086	0.990	0.969	0.990	0.960	1.069	1,379,691	1.0073	-9.56%
2011-08-19	0	2.510	2.510	2.540	2.510	2.540	84,000	211,940	2.5231	1.095	1.095	1.108	1.095	1.108	192,515	1.1009	-4.56%
2011-08-18	0	2.630	2.530	2.640	2.530	2.630	66,000	170,240	2.5794	1.148	1.104	1.152	1.104	1.148	151,262	1.1255	1.54%
2011-08-17	0	2.590	2.540	2.600	2.560	2.600	40,000	103,400	2.5850	1.130	1.108	1.134	1.117	1.134	91,674	1.1279	-0.38%
2011-08-16	0	2.600	2.600	2.650	2.580	2.650	46,000	120,140	2.6117	1.134	1.134	1.156	1.126	1.156	105,425	1.1396	0.00%
2011-08-15	0	2.600	2.620	2.630	2.520	2.620	314,000	804,700	2.5627	1.134	1.143	1.148	1.100	1.143	719,640	1.1182	2.77%
2011-08-12	0	2.530	2.530	2.570	2.530	2.610	204,000	526,880	2.5827	1.104	1.104	1.121	1.104	1.139	467,537	1.1269	-2.32%
2011-08-11	0	2.590	2.590	2.600	2.560	2.600	102,000	264,160	2.5898	1.130	1.130	1.134	1.117	1.134	233,768	1.1300	-0.38%
2011-08-10	0	2.600	2.600	2.610	2.520	2.620	678,000	1,759,780	2.5955	1.134	1.134	1.139	1.100	1.143	1,553,872	1.1325	4.42%
2011-08-09	0	2.490	2.450	2.500	2.410	2.500	704,000	1,726,740	2.4528	1.086	1.069	1.091	1.052	1.091	1,613,460	1.0702	-3.49%
2011-08-08	0	2.580	2.510	2.580	2.510	2.600	288,644	732,537	2.5379	1.126	1.095	1.126	1.095	1.134	661,528	1.1073	-3.01%
2011-08-05	0	2.660	2.560	2.660	2.580	2.740	556,555	1,480,458	2.6600	1.161	1.117	1.161	1.126	1.196	1,275,538	1.1607	-3.97%
2011-08-04	0	2.770	2.710	2.770	2.670	2.770	382,000	1,045,880	2.7379	1.209	1.182	1.209	1.165	1.209	875,485	1.1946	2.97%
2011-08-03	0	2.690	2.690	2.730	2.680	2.680	20,000	53,600	2.6800	1.174	1.174	1.191	1.169	1.169	45,837	1.1694	-2.18%
2011-08-02	0	2.750	2.700	2.750	-	-	0	0	-	1.200	1.178	1.200	-	-	0	-	0.00%
2011-08-01	0	2.750	2.700	2.780	2.700	2.780	163,433	445,477	2.7257	1.200	1.178	1.213	1.178	1.213	374,563	1.1893	0.00%
2011-07-29	0	2.750	2.730	2.770	2.710	2.760	64,915	177,563	2.7353	1.200	1.191	1.209	1.182	1.204	148,775	1.1935	0.73%
2011-07-28	0	2.730	2.700	2.720	2.700	2.770	237,456	643,547	2.7102	1.191	1.178	1.187	1.178	1.209	544,213	1.1825	-1.44%
2011-07-27	0	2.770	2.710	2.770	2.700	2.780	56,000	154,780	2.7639	1.209	1.182	1.209	1.178	1.213	128,343	1.2060	-0.72%
2011-07-26	0	2.790	2.740	2.790	2.730	2.800	134,000	374,300	2.7933	1.217	1.196	1.217	1.191	1.222	307,107	1.2188	1.82%
2011-07-25	0	2.740	2.730	2.740	2.700	2.740	196,000	532,080	2.7147	1.196	1.191	1.196	1.178	1.196	449,202	1.1845	0.37%
2011-07-22	0	2.730	2.720	2.730	2.680	2.730	396,000	1,071,500	2.7058	1.191	1.187	1.191	1.169	1.191	907,571	1.1806	0.37%
2011-07-21	0	2.720	2.700	2.720	2.700	2.770	122,000	331,960	2.7210	1.187	1.178	1.187	1.178	1.209	279,605	1.1872	-0.73%
2011-07-20	0	2.740	2.720	2.750	2.720	2.750	130,000	355,620	2.7355	1.196	1.187	1.200	1.187	1.200	297,940	1.1936	0.74%
2011-07-19	0	2.720	2.720	2.730	2.700	2.750	134,000	364,040	2.7167	1.187	1.187	1.191	1.178	1.200	307,107	1.1854	0.00%
2011-07-18	0	2.720	2.680	2.720	2.690	2.730	62,000	167,200	2.6968	1.187	1.169	1.187	1.174	1.191	142,094	1.1767	0.37%
2011-07-15	0	2.710	2.690	2.740	2.680	2.710	33,650	90,410	2.6868	1.182	1.174	1.196	1.169	1.182	77,121	1.1723	0.00%
2011-07-14	0	2.710	2.710	2.740	2.700	2.740	184,000	498,840	2.7111	1.182	1.182	1.196	1.178	1.196	421,700	1.1829	-0.73%
2011-07-13	0	2.730	2.730	2.790	2.710	2.780	218,000	596,820	2.7377	1.191	1.191	1.217	1.182	1.213	499,622	1.1945	1.11%
2011-07-12	0	2.700	2.650	2.780	2.700	2.750	182,000	494,920	2.7193	1.178	1.156	1.213	1.178	1.200	417,116	1.1865	-3.57%
2011-07-11	0	2.800	2.750	2.800	2.800	2.810	120,000	336,660	2.8055	1.222	1.200	1.222	1.222	1.226	275,022	1.2241	0.36%
2011-07-08	0	2.790	2.790	2.850	2.790	2.890	176,000	493,660	2.8049	1.217	1.217	1.244	1.217	1.261	403,365	1.2239	-3.46%
2011-07-07	0	2.890	2.840	2.890	2.730	2.890	364,000	1,019,330	2.8004	1.261	1.239	1.261	1.191	1.261	834,232	1.2219	3.58%
2011-07-06	0	2.790	2.720	2.800	2.710	2.800	198,000	540,630	2.7305	1.217	1.187	1.222	1.182	1.222	453,786	1.1914	-0.36%
2011-07-05	0	2.800	2.730	2.820	2.780	2.820	20,000	56,040	2.8020	1.222	1.191	1.230	1.213	1.230	45,837	1.2226	0.72%
2011-07-04	0	2.780	2.760	2.780	2.660	2.780	194,002	534,505	2.7552	1.213	1.204	1.213	1.161	1.213	444,623	1.2022	2.96%
2011-06-30	0	2.700	2.680	2.780	2.630	2.720	196,000	526,800	2.6878	1.178	1.169	1.213	1.148	1.187	449,202	1.1727	1.12%
2011-06-29	0	2.670	2.650	2.680	2.630	2.690	102,000	270,340	2.6504	1.165	1.156	1.169	1.148	1.174	233,768	1.1564	0.00%
2011-06-28	0	2.670	2.660	2.680	2.650	2.690	110,000	292,320	2.6575	1.165	1.161	1.169	1.156	1.174	252,103	1.1595	1.14%
2011-06-27	0	2.640	2.640	2.650	2.620	2.660	162,000	429,580	2.6517	1.152	1.152	1.156	1.143	1.161	371,279	1.1570	0.76%
2011-06-24	0	2.620	2.620	2.660	2.610	2.660	82,000	215,540	2.6285	1.143	1.143	1.161	1.139	1.161	187,931	1.1469	0.38%
2011-06-23	0	2.610	2.610	2.660	2.600	2.690	58,000	153,980	2.6548	1.139	1.139	1.161	1.134	1.174	132,927	1.1584	0.38%
2011-06-22	0	2.600	2.600	2.630	2.600	2.610	118,000	307,260	2.6039	1.134	1.134	1.148	1.134	1.139	270,438	1.1362	1.56%
2011-06-21	0	2.560	2.560	2.600	2.560	2.630	328,000	849,000	2.5884	1.117	1.117	1.134	1.117	1.148	751,726	1.1294	-2.29%
2011-06-20	0	2.620	2.620	2.650	2.600	2.750	170,000	451,160	2.6539	1.143	1.143	1.156	1.134	1.200	389,614	1.1580	-2.60%
2011-06-17	0	2.690	2.650	2.690	2.640	2.700	300,000	801,400	2.6713	1.174	1.156	1.174	1.152	1.178	687,554	1.1656	-0.74%
2011-06-16	0	2.710	2.670	2.710	2.650	2.710	184,000	491,960	2.6737	1.182	1.165	1.182	1.156	1.182	421,700	1.1666	0.00%
2011-06-15	0	2.710	2.690	2.710	2.660	2.730	452,000	1,219,240	2.6974	1.182	1.174	1.182	1.161	1.191	1,035,914	1.1770	-1.45%
2011-06-14	0	2.750	2.690	2.750	2.670	2.750	26,000	70,360	2.7062	1.200	1.174	1.200	1.165	1.200	59,588	1.1808	2.23%
2011-06-13	0	2.690	2.690	2.750	2.690	2.750	32,000	86,440	2.7013	1.174	1.174	1.200	1.174	1.200	73,339	1.1786	-0.74%
2011-06-10	0	2.710	2.700	2.750	2.710	2.750	17,907	48,813	2.7259	1.182	1.178	1.200	1.182	1.200	41,040	1.1894	-2.52%
2011-06-09	0	2.780	2.680	2.820	2.660	2.780	302,000	811,120	2.6858	1.213	1.169	1.230	1.161	1.213	692,138	1.1719	3.35%
2011-06-08	0	2.690	2.700	2.740	2.670	2.690	22,141	59,232	2.6752	1.174	1.178	1.196	1.165	1.174	50,744	1.1673	-0.37%
2011-06-07	0	2.700	2.700	2.740	2.660	2.740	732,000	1,973,820	2.6965	1.178	1.178	1.196	1.161	1.196	1,677,631	1.1766	0.00%
2011-06-03	0	2.700	2.690	2.740	2.700	2.810	746,000	2,041,640	2.7368	1.178	1.174	1.196	1.178	1.226	1,709,717	1.1941	-3.57%
2011-06-02	0	2.800	2.760	2.800	2.750	2.870	676,000	1,872,640	2.7702	1.222	1.204	1.222	1.200	1.252	1,549,288	1.2087	-1.75%
2011-06-01	0	2.850	2.840	2.890	2.820	2.850	120,000	340,140	2.8345	1.244	1.239	1.261	1.230	1.244	275,022	1.2368	-0.70%
2011-05-31	0	2.870	2.830	2.870	2.810	2.910	216,000	613,220	2.8390	1.252	1.235	1.252	1.226	1.270	495,039	1.2387	1.41%
2011-05-30	0	2.830	2.810	2.850	2.820	2.890	222,000	627,740	2.8277	1.235	1.226	1.244	1.230	1.261	508,790	1.2338	-2.08%
2011-05-27	0	2.890	2.810	2.890	2.810	2.900	258,000	742,960	2.8797	1.261	1.226	1.261	1.226	1.265	591,296	1.2565	2.85%
2011-05-26	0	2.870	2.870	2.890	2.870	2.870	12,000	34,440	2.8700	1.226	1.226	1.235	1.226	1.226	28,089	1.2261	-0.35%
2011-05-25	0	2.880	2.870	2.890	2.870	2.880	32,463	93,385	2.8767	1.230	1.226	1.235	1.226	1.230	75,989	1.2289	-0.69%
2011-05-24	0	2.900	2.880	2.900	2.870	2.930	298,000	859,840	2.8854	1.239	1.230	1.239	1.226	1.252	697,553	1.2327	-1.36%
2011-05-23	0	2.940	2.900	2.940	2.900	2.970	304,000	886,460	2.9160	1.256	1.239	1.256	1.239	1.269	711,598	1.2457	-0.34%
2011-05-20	0	2.950	2.880	2.950	2.900	2.950	1,124,000	3,264,800	2.9046	1.260	1.230	1.260	1.239	1.260	2,631,039	1.2409	1.03%
2011-05-19	0	2.920	2.910	2.940	2.860	2.920	84,000	243,920	2.9038	1.247	1.243	1.256	1.222	1.247	196,626	1.2405	1.04%
2011-05-18	0	2.890	2.860	2.890	2.860	2.890	8,000	22,940	2.8675	1.235	1.222	1.235	1.222	1.235	18,726	1.2250	-0.34%
2011-05-17	0	2.900	2.860	2.920	2.860	2.900	120,000	344,740	2.8728	1.239	1.222	1.247	1.222	1.239	280,894	1.2273	1.40%
2011-05-16	0	2.860	2.850	2.870	2.850	2.870	484,000	1,380,060	2.8514	1.222	1.218	1.226	1.218	1.226	1,132,939	1.2181	-0.35%
2011-05-13	0	2.870	2.850	2.870	2.830	2.870	38,000	108,500	2.8553	1.226	1.218	1.226	1.209	1.226	88,950	1.2198	0.00%
2011-05-12	0	2.870	2.850	2.870	2.840	2.870	44,000	125,820	2.8595	1.226	1.218	1.226	1.213	1.226	102,994	1.2216	0.35%
2011-05-11	0	2.860	2.860	2.870	2.860	2.880	174,550	499,649	2.8625	1.222	1.222	1.226	1.222	1.230	408,584	1.2229	0.35%
2011-05-09	0	2.850	2.850	2.860	2.840	2.850	50,000	142,400	2.8480	1.218	1.218	1.222	1.213	1.218	117,039	1.2167	-0.35%
2011-05-06	0	2.860	2.850	2.890	2.840	2.880	154,000	440,260	2.8588	1.222	1.218	1.235	1.213	1.230	360,480	1.2213	-1.04%
2011-05-05	0	2.890	2.860	2.890	2.850	2.890	198,000	565,980	2.8585	1.235	1.222	1.235	1.218	1.235	463,475	1.2212	0.35%
2011-05-04	0	2.880	2.840	2.880	2.820	2.890	482,000	1,378,440	2.8598	1.230	1.213	1.230	1.205	1.235	1,128,257	1.2217	0.00%
2011-05-03	0	2.880	2.880	2.890	2.880	2.900	558,000	1,612,380	2.8896	1.230	1.230	1.235	1.230	1.239	1,306,157	1.2344	-2.37%
2011-04-29	0	2.950	2.920	2.950	2.920	2.970	96,000	282,400	2.9417	1.260	1.247	1.260	1.247	1.269	224,715	1.2567	0.68%
2011-04-28	0	2.930	2.930	2.950	2.930	2.950	50,000	146,700	2.9340	1.252	1.252	1.260	1.252	1.260	117,039	1.2534	-0.68%
2011-04-27	0	2.950	2.940	2.950	2.930	2.980	636,000	1,874,300	2.9470	1.260	1.256	1.260	1.252	1.273	1,488,738	1.2590	-0.67%
2011-04-26	0	2.970	2.950	2.970	2.930	2.980	266,138	785,056	2.9498	1.269	1.260	1.269	1.252	1.273	622,971	1.2602	-0.67%
2011-04-21	0	2.990	2.970	2.980	2.950	2.990	568,000	1,685,900	2.9681	1.277	1.269	1.273	1.260	1.277	1,329,564	1.2680	0.34%
2011-04-20	0	2.980	2.950	3.000	2.940	2.990	716,000	2,126,780	2.9704	1.273	1.260	1.282	1.256	1.277	1,676,000	1.2690	1.02%
2011-04-19	0	2.950	2.930	2.950	2.920	2.980	312,000	915,120	2.9331	1.260	1.252	1.260	1.247	1.273	730,324	1.2530	-0.67%
2011-04-18	0	2.970	2.970	2.990	2.970	3.010	342,000	1,022,620	2.9901	1.269	1.269	1.277	1.269	1.286	800,548	1.2774	-1.98%
2011-04-15	0	3.030	3.020	3.030	2.980	3.030	860,000	2,583,060	3.0036	1.294	1.290	1.294	1.273	1.294	2,013,073	1.2831	1.00%
2011-04-14	0	3.000	2.960	3.000	2.960	3.010	326,000	976,620	2.9958	1.282	1.265	1.282	1.265	1.286	763,095	1.2798	0.67%
2011-04-13	0	2.980	2.960	2.980	2.920	2.980	56,000	165,340	2.9525	1.273	1.265	1.273	1.247	1.273	131,084	1.2613	2.05%
2011-04-12	0	2.920	2.920	2.960	2.910	2.970	226,000	660,920	2.9244	1.247	1.247	1.265	1.243	1.269	529,017	1.2493	-1.68%
2011-04-11	0	2.970	2.960	2.970	2.940	2.990	92,000	272,640	2.9635	1.269	1.265	1.269	1.256	1.277	215,352	1.2660	0.00%
2011-04-08	0	2.970	2.970	3.010	2.970	3.020	176,185	528,376	2.9990	1.269	1.269	1.286	1.269	1.290	412,411	1.2812	-1.66%
2011-04-07	0	3.020	3.000	3.020	2.970	3.040	204,000	612,200	3.0010	1.290	1.282	1.290	1.269	1.299	477,520	1.2820	0.67%
2011-04-06	0	3.000	2.970	3.000	2.970	3.030	364,000	1,096,900	3.0135	1.282	1.269	1.282	1.269	1.294	852,045	1.2874	-0.99%
2011-04-04	0	3.030	3.030	3.040	2.970	3.040	344,000	1,042,780	3.0313	1.294	1.294	1.299	1.269	1.299	805,229	1.2950	-0.33%
2011-04-01	0	3.040	3.030	3.050	2.970	3.050	1,108,487	3,322,147	2.9970	1.299	1.294	1.303	1.269	1.303	2,594,727	1.2803	3.05%
2011-03-31	0	2.950	2.920	2.950	2.880	2.950	350,000	1,020,800	2.9166	1.260	1.247	1.260	1.230	1.260	819,274	1.2460	2.43%
2011-03-30	0	2.880	2.880	2.960	2.880	3.030	376,000	1,101,960	2.9307	1.230	1.230	1.265	1.230	1.294	880,134	1.2520	-3.68%
2011-03-29	0	2.990	2.920	2.990	2.930	2.990	826,110	2,460,908	2.9789	1.277	1.247	1.277	1.252	1.277	1,933,744	1.2726	2.05%
2011-03-28	0	2.930	2.930	2.990	2.930	2.990	72,000	215,000	2.9861	1.252	1.252	1.277	1.252	1.277	168,536	1.2757	-1.01%
2011-03-25	0	2.960	2.960	3.000	2.960	3.010	168,000	502,240	2.9895	1.265	1.265	1.282	1.265	1.286	393,251	1.2771	-1.99%
2011-03-24	0	3.020	2.960	3.020	2.980	3.030	115,320	346,680	3.0062	1.290	1.265	1.290	1.273	1.294	269,939	1.2843	2.03%
2011-03-23	0	2.960	2.960	2.990	2.950	3.000	100,000	298,240	2.9824	1.265	1.265	1.277	1.260	1.282	234,078	1.2741	-1.00%
2011-03-22	0	2.990	2.940	2.990	2.900	2.990	62,000	182,760	2.9477	1.277	1.256	1.277	1.239	1.277	145,129	1.2593	0.00%
2011-03-21	0	2.990	2.910	3.000	2.900	3.000	124,000	362,720	2.9252	1.277	1.243	1.282	1.239	1.282	290,257	1.2497	3.10%
2011-03-18	0	2.900	2.920	2.990	2.840	2.920	234,000	674,460	2.8823	1.239	1.247	1.277	1.213	1.247	547,743	1.2313	2.84%
2011-03-17	0	2.820	2.800	2.840	2.800	2.840	125,250	352,505	2.8144	1.205	1.196	1.213	1.196	1.213	293,183	1.2023	-1.05%
2011-03-16	0	2.850	2.840	2.850	2.790	2.850	682,711	1,920,651	2.8133	1.218	1.213	1.218	1.192	1.218	1,598,078	1.2019	-0.35%
2011-03-15	0	2.860	2.810	2.860	2.830	2.930	961,000	2,770,750	2.8832	1.222	1.200	1.222	1.209	1.252	2,249,492	1.2317	-4.98%
2011-03-14	0	3.010	2.960	3.020	2.960	3.020	168,000	503,620	2.9977	1.286	1.265	1.290	1.265	1.290	393,251	1.2807	0.00%
2011-03-11	0	3.010	3.010	3.060	3.000	3.080	34,000	102,520	3.0153	1.286	1.286	1.307	1.282	1.316	79,587	1.2882	-1.63%
2011-03-10	0	3.060	3.070	3.080	3.050	3.110	322,000	989,500	3.0730	1.307	1.312	1.316	1.303	1.329	753,732	1.3128	-0.65%
2011-03-09	0	3.080	3.060	3.080	3.060	3.110	662,278	2,034,783	3.0724	1.316	1.307	1.316	1.307	1.329	1,550,249	1.3126	2.67%
2011-03-08	0	3.000	2.980	3.000	2.960	3.010	66,000	197,780	2.9967	1.282	1.273	1.282	1.265	1.286	154,492	1.2802	-0.33%
2011-03-07	0	3.010	2.970	3.010	3.010	3.010	20,000	60,200	3.0100	1.286	1.269	1.286	1.286	1.286	46,816	1.2859	0.00%
2011-03-04	0	3.010	3.000	3.010	3.010	3.080	42,000	128,020	3.0481	1.286	1.282	1.286	1.286	1.316	98,313	1.3022	1.01%
2011-03-03	0	2.980	2.970	3.040	2.970	3.040	30,000	90,620	3.0207	1.273	1.269	1.299	1.269	1.299	70,223	1.2905	1.02%
2011-03-02	0	2.950	2.950	2.990	2.940	2.990	317,335	936,632	2.9516	1.260	1.260	1.277	1.256	1.277	742,812	1.2609	0.00%
2011-03-01	0	2.950	2.950	2.990	2.920	3.000	626,000	1,847,240	2.9509	1.260	1.260	1.277	1.247	1.282	1,465,330	1.2606	-1.67%
2011-02-28	0	3.000	2.940	3.000	2.920	3.000	522,000	1,546,080	2.9618	1.282	1.256	1.282	1.247	1.282	1,221,888	1.2653	2.39%
2011-02-25	0	2.930	2.930	2.940	2.910	2.990	1,232,918	3,635,916	2.9490	1.252	1.252	1.256	1.243	1.277	2,885,993	1.2598	-2.33%
2011-02-24	0	3.000	3.000	3.010	3.000	3.030	282,000	849,480	3.0123	1.282	1.282	1.286	1.282	1.294	660,101	1.2869	-0.99%
2011-02-23	0	3.030	3.030	3.060	3.030	3.100	758,000	2,313,020	3.0515	1.294	1.294	1.307	1.294	1.324	1,774,313	1.3036	-1.94%
2011-02-22	0	3.090	3.060	3.090	3.050	3.090	596,000	1,820,608	3.0547	1.320	1.307	1.320	1.303	1.320	1,395,106	1.3050	1.31%
2011-02-21	0	3.050	3.020	3.050	3.020	3.050	258,000	782,245	3.0320	1.303	1.290	1.303	1.290	1.303	603,922	1.2953	0.66%
2011-02-18	0	3.030	3.100	3.130	2.990	3.100	598,000	1,811,190	3.0287	1.294	1.324	1.337	1.277	1.324	1,399,788	1.2939	1.34%
2011-02-17	0	2.990	2.990	3.000	2.990	3.080	742,000	2,264,350	3.0517	1.277	1.277	1.282	1.277	1.316	1,736,861	1.3037	-3.24%
2011-02-16	0	3.090	3.070	3.090	3.070	3.100	370,000	1,148,900	3.1051	1.320	1.312	1.320	1.312	1.324	866,089	1.3265	-0.32%
2011-02-15	0	3.100	3.080	3.100	3.100	3.140	170,000	534,450	3.1438	1.324	1.316	1.324	1.324	1.341	397,933	1.3431	-2.52%
2011-02-14	0	3.180	3.080	3.180	3.070	3.180	14,000	44,080	3.1486	1.359	1.316	1.359	1.312	1.359	32,771	1.3451	3.58%
2011-02-11	0	3.070	3.030	3.080	3.010	3.070	88,000	265,800	3.0205	1.312	1.294	1.316	1.286	1.312	205,989	1.2904	1.32%
2011-02-10	0	3.030	3.030	3.100	3.030	3.150	672,000	2,064,540	3.0722	1.294	1.294	1.324	1.294	1.346	1,573,006	1.3125	-4.11%
2011-02-09	0	3.160	3.160	3.200	2.930	3.300	660,062	2,131,502	3.2292	1.350	1.350	1.367	1.252	1.410	1,545,062	1.3796	-4.82%
2011-02-08	0	3.320	3.280	3.320	3.250	3.320	40,000	131,640	3.2910	1.418	1.401	1.418	1.388	1.418	93,631	1.4059	1.22%
2011-02-07	0	3.280	3.280	3.340	3.260	3.380	153,283	512,207	3.3416	1.401	1.401	1.427	1.393	1.444	358,802	1.4275	-0.61%
2011-02-02	0	3.300	3.300	3.350	3.350	3.350	2,000	6,700	3.3500	1.410	1.410	1.431	1.431	1.431	4,682	1.4311	0.92%
2011-02-01	0	3.270	3.270	3.330	3.270	3.280	62,000	203,180	3.2771	1.397	1.397	1.423	1.397	1.401	145,129	1.4000	0.00%
2011-01-31	0	3.270	3.220	3.380	3.220	3.380	2,111,000	6,903,008	3.2700	1.397	1.376	1.444	1.376	1.444	4,941,392	1.3970	0.00%
2011-01-28	0	3.270	3.270	3.280	3.250	3.340	96,000	313,040	3.2608	1.397	1.397	1.401	1.388	1.427	224,715	1.3931	-2.10%
2011-01-27	0	3.340	3.270	3.340	3.250	3.360	352,000	1,151,740	3.2720	1.427	1.397	1.427	1.388	1.435	823,955	1.3978	0.00%
2011-01-26	0	3.340	3.340	3.390	3.280	3.390	468,000	1,562,680	3.3391	1.427	1.427	1.448	1.401	1.448	1,095,486	1.4265	2.14%
2011-01-25	0	3.270	3.270	3.330	3.250	3.360	212,000	703,440	3.3181	1.397	1.397	1.423	1.388	1.435	496,246	1.4175	0.31%
2011-01-24	0	3.260	3.230	3.260	3.230	3.260	116,250	376,948	3.2426	1.393	1.380	1.393	1.380	1.393	272,116	1.3852	2.19%
2011-01-21	0	3.190	3.190	3.250	3.180	3.240	452,000	1,447,960	3.2035	1.363	1.363	1.388	1.359	1.384	1,058,034	1.3685	-0.93%
2011-01-20	0	3.220	3.220	3.240	3.210	3.300	190,000	612,800	3.2253	1.376	1.376	1.384	1.371	1.410	444,749	1.3779	-2.42%
2011-01-19	0	3.300	3.300	3.340	3.300	3.340	146,000	481,880	3.3005	1.410	1.410	1.427	1.410	1.427	341,754	1.4100	0.00%
2011-01-18	0	3.300	3.280	3.300	3.250	3.340	714,791	2,349,303	3.2867	1.410	1.401	1.410	1.388	1.427	1,673,170	1.4041	0.00%
2011-01-17	0	3.300	3.300	3.330	3.260	3.350	795,567	2,623,873	3.2981	1.410	1.410	1.423	1.393	1.431	1,862,249	1.4090	-2.37%
2011-01-14	0	3.380	3.380	3.390	3.350	3.380	624,000	2,107,520	3.3774	1.444	1.444	1.448	1.431	1.444	1,460,648	1.4429	-0.59%
2011-01-13	0	3.400	3.390	3.400	3.370	3.450	846,000	2,869,660	3.3920	1.453	1.448	1.453	1.440	1.474	1,980,302	1.4491	-0.87%
2011-01-12	0	3.430	3.410	3.440	3.410	3.450	1,070,000	3,678,300	3.4377	1.465	1.457	1.470	1.457	1.474	2,504,637	1.4686	-0.29%
2011-01-11	0	3.440	3.430	3.440	3.400	3.450	788,000	2,702,580	3.4297	1.470	1.465	1.470	1.453	1.474	1,844,537	1.4652	-0.29%
2011-01-10	0	3.450	3.440	3.450	3.330	3.450	734,000	2,494,620	3.3987	1.474	1.470	1.474	1.423	1.474	1,718,134	1.4519	1.17%
2011-01-07	0	3.410	3.370	3.410	3.390	3.500	1,015,689	3,485,315	3.4315	1.457	1.440	1.457	1.448	1.495	2,377,507	1.4660	-1.45%
2011-01-06	0	3.460	3.420	3.460	3.350	3.460	2,021,484	6,899,777	3.4132	1.478	1.461	1.478	1.431	1.478	4,731,854	1.4582	0.87%
2011-01-05	0	3.430	3.350	3.430	3.340	3.430	3,148,480	10,597,558	3.3659	1.465	1.431	1.465	1.427	1.465	7,369,907	1.4380	0.00%
2011-01-04	0	3.430	3.420	3.430	3.400	3.450	135,061	461,869	3.4197	1.465	1.461	1.465	1.453	1.474	316,148	1.4609	-0.29%
2011-01-03	0	3.440	3.430	3.450	3.350	3.470	743,019	2,533,978	3.4104	1.470	1.465	1.474	1.431	1.482	1,739,246	1.4569	2.38%
2010-12-31	0	3.360	3.340	3.360	3.330	3.380	142,000	476,420	3.3551	1.435	1.427	1.435	1.423	1.444	332,391	1.4333	-0.59%
2010-12-30	0	3.380	3.380	3.390	3.340	3.390	630,000	2,123,720	3.3710	1.444	1.444	1.448	1.427	1.448	1,474,693	1.4401	0.90%
2010-12-29	0	3.350	3.300	3.380	3.240	3.380	306,000	1,014,780	3.3163	1.431	1.410	1.444	1.384	1.444	716,279	1.4167	2.13%
2010-12-28	0	3.280	3.250	3.280	3.220	3.320	374,000	1,218,880	3.2590	1.401	1.388	1.401	1.376	1.418	875,453	1.3923	-1.20%
2010-12-24	0	3.320	3.320	3.350	3.310	3.360	42,000	140,660	3.3490	1.418	1.418	1.431	1.414	1.435	98,313	1.4307	-1.19%
2010-12-23	0	3.360	3.360	3.370	3.330	3.360	468,000	1,568,000	3.3504	1.435	1.435	1.440	1.423	1.435	1,095,486	1.4313	0.00%
2010-12-22	0	3.360	3.350	3.360	3.320	3.360	1,404,463	4,696,623	3.3441	1.435	1.431	1.435	1.418	1.435	3,287,542	1.4286	0.00%
2010-12-21	0	3.360	3.340	3.370	3.260	3.370	1,826,328	6,078,341	3.3282	1.435	1.427	1.440	1.393	1.440	4,275,036	1.4218	1.82%
2010-12-20	0	3.300	3.290	3.310	3.260	3.390	1,158,000	3,829,440	3.3069	1.410	1.406	1.414	1.393	1.448	2,710,626	1.4128	-1.49%
2010-12-17	0	3.350	3.340	3.350	3.290	3.410	950,000	3,199,400	3.3678	1.431	1.427	1.431	1.406	1.457	2,223,743	1.4387	1.82%
2010-12-16	0	3.290	3.290	3.300	3.240	3.400	3,964,000	13,244,320	3.3412	1.406	1.406	1.410	1.384	1.453	9,278,861	1.4274	2.17%
2010-12-15	0	3.220	3.250	3.270	3.200	3.280	3,440,000	11,180,100	3.2500	1.376	1.388	1.397	1.367	1.401	8,052,291	1.3884	0.62%
2010-12-14	0	3.200	3.200	3.240	3.100	3.240	1,590,577	5,057,928	3.1799	1.367	1.367	1.384	1.324	1.384	3,723,195	1.3585	1.91%
2010-12-13	0	3.140	3.120	3.150	3.060	3.150	1,484,412	4,640,657	3.1263	1.341	1.333	1.346	1.307	1.346	3,474,685	1.3356	2.95%
2010-12-10	0	3.050	3.040	3.050	3.010	3.070	600,000	1,827,200	3.0453	1.303	1.299	1.303	1.286	1.312	1,404,469	1.3010	0.33%
2010-12-09	0	3.040	3.030	3.050	3.030	3.070	922,000	2,813,780	3.0518	1.299	1.294	1.303	1.294	1.312	2,158,201	1.3038	-0.65%
2010-12-08	0	3.060	3.050	3.060	3.050	3.070	488,000	1,495,000	3.0635	1.307	1.303	1.307	1.303	1.312	1,142,302	1.3088	0.00%
2010-12-07	0	3.060	3.060	3.070	3.040	3.060	274,959	838,838	3.0508	1.307	1.307	1.312	1.299	1.307	643,619	1.3033	0.00%
2010-12-06	0	3.060	3.050	3.060	3.030	3.090	412,000	1,264,640	3.0695	1.307	1.303	1.307	1.294	1.320	964,402	1.3113	0.33%
2010-12-03	0	3.050	3.050	3.070	3.040	3.080	1,536,550	4,700,610	3.0592	1.303	1.303	1.312	1.299	1.316	3,596,729	1.3069	0.99%
2010-12-02	0	3.020	3.020	3.040	3.000	3.050	1,484,750	4,499,060	3.0302	1.290	1.290	1.299	1.282	1.303	3,475,477	1.2945	-0.33%
2010-12-01	0	3.030	3.000	3.030	2.970	3.030	792,000	2,375,420	2.9993	1.294	1.282	1.294	1.269	1.294	1,853,900	1.2813	1.00%
2010-11-30	0	3.000	2.950	3.000	2.930	3.020	304,000	900,060	2.9607	1.282	1.260	1.282	1.252	1.290	711,598	1.2648	1.01%
2010-11-29	0	2.970	2.970	2.990	2.970	3.000	498,000	1,487,580	2.9871	1.269	1.269	1.277	1.269	1.282	1,165,710	1.2761	-1.00%
2010-11-26	0	3.000	2.980	3.000	2.980	3.000	800,000	2,392,300	2.9904	1.282	1.273	1.282	1.273	1.282	1,872,626	1.2775	0.00%
2010-11-25	0	3.000	3.000	3.030	2.980	3.050	498,000	1,487,200	2.9863	1.282	1.282	1.294	1.273	1.303	1,165,710	1.2758	0.67%
2010-11-24	0	2.980	2.980	2.990	2.970	3.000	678,463	2,025,649	2.9856	1.273	1.273	1.277	1.269	1.282	1,588,134	1.2755	0.00%
2010-11-23	0	2.980	2.980	2.990	2.980	3.000	532,000	1,589,200	2.9872	1.273	1.273	1.277	1.273	1.282	1,245,296	1.2762	-0.67%
2010-11-22	0	3.000	3.000	3.030	3.000	3.040	158,000	476,640	3.0167	1.282	1.282	1.294	1.282	1.299	369,844	1.2888	-0.66%
2010-11-19	0	3.020	3.020	3.040	3.020	3.090	254,000	772,400	3.0409	1.290	1.290	1.299	1.290	1.320	594,559	1.2991	-1.31%
2010-11-18	0	3.060	3.020	3.080	3.000	3.060	1,183,165	3,580,568	3.0263	1.307	1.290	1.316	1.282	1.307	2,769,532	1.2928	2.68%
2010-11-17	0	2.980	3.000	3.010	2.960	3.000	2,448,136	7,327,181	2.9930	1.273	1.282	1.286	1.265	1.282	5,730,554	1.2786	-0.67%
2010-11-16	0	3.000	2.990	3.000	2.980	3.020	472,000	1,414,980	2.9978	1.282	1.277	1.282	1.273	1.290	1,104,849	1.2807	0.00%
2010-11-15	0	3.000	2.990	3.000	2.990	3.020	644,000	1,930,960	2.9984	1.282	1.277	1.282	1.277	1.290	1,507,464	1.2809	0.00%
2010-11-12	0	3.000	2.990	3.010	3.000	3.050	2,563,760	7,712,132	3.0081	1.282	1.277	1.286	1.282	1.303	6,001,204	1.2851	-1.96%
2010-11-11	0	3.060	3.060	3.080	3.060	3.100	514,000	1,575,680	3.0655	1.307	1.307	1.316	1.307	1.324	1,203,162	1.3096	-1.61%
2010-11-10	0	3.110	3.060	3.110	3.030	3.120	3,831,491	11,697,626	3.0530	1.329	1.307	1.329	1.294	1.333	8,968,687	1.3043	1.97%
2010-11-09	0	3.050	3.040	3.050	3.030	3.080	1,675,155	5,101,456	3.0454	1.303	1.299	1.303	1.294	1.316	3,921,173	1.3010	0.00%
2010-11-08	0	3.050	3.020	3.050	3.010	3.050	2,180,728	6,594,110	3.0238	1.303	1.290	1.303	1.286	1.303	5,104,610	1.2918	0.00%
2010-11-05	0	3.050	3.030	3.080	3.010	3.080	978,865	2,968,475	3.0326	1.303	1.294	1.316	1.286	1.316	2,291,310	1.2955	0.00%
2010-11-04	0	3.050	3.020	3.060	3.000	3.050	816,742	2,467,776	3.0215	1.303	1.290	1.307	1.282	1.303	1,911,815	1.2908	1.67%
2010-11-03	0	3.000	3.000	3.030	2.970	3.040	952,000	2,857,280	3.0013	1.282	1.282	1.294	1.269	1.299	2,228,425	1.2822	0.00%
2010-11-02	0	3.000	2.980	3.000	2.960	3.000	776,558	2,313,669	2.9794	1.282	1.273	1.282	1.265	1.282	1,817,753	1.2728	0.33%
2010-11-01	0	2.990	2.990	3.000	2.960	3.020	731,000	2,183,140	2.9865	1.277	1.277	1.282	1.265	1.290	1,711,112	1.2759	-0.66%
2010-10-29	0	3.010	3.030	3.040	2.920	3.030	796,000	2,382,160	2.9927	1.286	1.294	1.299	1.247	1.294	1,863,263	1.2785	0.67%
2010-10-28	0	2.990	2.980	2.990	2.950	2.990	608,000	1,810,180	2.9773	1.277	1.273	1.277	1.260	1.277	1,423,196	1.2719	1.70%
2010-10-27	0	2.940	2.940	2.970	2.940	2.970	484,000	1,429,420	2.9533	1.256	1.256	1.269	1.256	1.269	1,132,939	1.2617	-1.67%
2010-10-26	0	2.990	2.980	2.990	2.980	3.000	296,000	885,380	2.9911	1.277	1.273	1.277	1.273	1.282	692,872	1.2778	0.00%
2010-10-25	0	2.990	2.990	3.000	2.990	3.020	603,000	1,807,770	2.9980	1.277	1.277	1.282	1.277	1.290	1,411,492	1.2808	-0.33%
2010-10-22	0	3.000	3.000	3.030	3.000	3.080	1,062,385	3,196,280	3.0086	1.282	1.282	1.294	1.282	1.316	2,486,812	1.2853	-1.64%
2010-10-21	0	3.050	3.040	3.080	3.010	3.060	702,000	2,139,580	3.0478	1.303	1.299	1.316	1.286	1.307	1,643,229	1.3021	0.00%
2010-10-20	0	3.050	3.050	3.070	3.000	3.090	582,400	1,769,260	3.0379	1.303	1.303	1.312	1.282	1.320	1,363,272	1.2978	-1.61%
2010-10-19	0	3.100	3.080	3.110	3.060	3.100	567,825	1,747,635	3.0778	1.324	1.316	1.329	1.307	1.324	1,329,155	1.3148	0.32%
2010-10-18	0	3.090	3.080	3.090	3.040	3.100	648,000	1,988,080	3.0680	1.320	1.316	1.320	1.299	1.324	1,516,827	1.3107	0.00%
2010-10-15	0	3.090	3.090	3.100	3.060	3.100	766,000	2,359,640	3.0805	1.320	1.320	1.324	1.307	1.324	1,793,039	1.3160	-0.32%
2010-10-14	0	3.100	3.090	3.110	3.070	3.120	1,494,000	4,618,600	3.0914	1.324	1.320	1.329	1.312	1.333	3,497,129	1.3207	0.32%
2010-10-13	0	3.090	3.080	3.100	3.020	3.100	975,392	2,979,424	3.0546	1.320	1.316	1.324	1.290	1.324	2,283,180	1.3049	3.00%
2010-10-12	0	3.000	2.980	2.990	2.970	3.100	780,804	2,346,348	3.0050	1.282	1.273	1.277	1.269	1.324	1,827,692	1.2838	-1.32%
2010-10-11	1	-	-	-	-	-	0	0	-	1.299	-	-	-	-	0	-	0.00%
2010-10-08	0	3.040	3.010	3.040	2.980	3.040	582,000	1,747,080	3.0019	1.299	1.286	1.299	1.273	1.299	1,362,335	1.2824	1.67%
2010-10-07	0	2.990	2.990	3.000	2.980	3.000	270,000	806,940	2.9887	1.277	1.277	1.282	1.273	1.282	632,011	1.2768	-0.66%
2010-10-06	0	3.010	3.000	3.010	2.990	3.030	1,030,000	3,094,840	3.0047	1.286	1.282	1.286	1.277	1.294	2,411,006	1.2836	0.00%
2010-10-05	0	3.010	2.990	3.010	2.990	3.040	550,000	1,653,160	3.0057	1.286	1.277	1.286	1.277	1.299	1,287,430	1.2841	-0.99%
2010-10-04	0	3.040	3.040	3.050	3.010	3.070	540,000	1,637,880	3.0331	1.299	1.299	1.303	1.286	1.312	1,264,022	1.2958	-0.33%
2010-09-30	0	3.050	3.010	3.060	2.950	3.060	946,000	2,826,540	2.9879	1.303	1.286	1.307	1.260	1.307	2,214,380	1.2764	0.66%
2010-09-29	0	3.030	3.020	3.030	3.020	3.040	90,000	272,420	3.0269	1.294	1.290	1.294	1.290	1.299	210,670	1.2931	-0.33%
2010-09-28	0	3.040	3.010	3.040	3.000	3.040	715,000	2,153,360	3.0117	1.299	1.286	1.299	1.282	1.299	1,673,659	1.2866	-0.65%
2010-09-27	0	3.060	3.040	3.060	3.030	3.080	574,000	1,749,440	3.0478	1.307	1.299	1.307	1.294	1.316	1,343,609	1.3020	-1.92%
2010-09-24	0	3.120	3.110	3.120	3.030	3.120	184,000	568,780	3.0912	1.333	1.329	1.333	1.294	1.333	430,704	1.3206	0.65%
2010-09-22	0	3.100	3.080	3.100	3.060	3.150	584,633	1,819,062	3.1115	1.324	1.316	1.324	1.307	1.346	1,368,499	1.3292	-1.90%
2010-09-21	0	3.160	3.120	3.150	3.100	3.220	978,000	3,075,120	3.1443	1.350	1.333	1.346	1.324	1.376	2,289,285	1.3433	0.64%
2010-09-20	0	3.140	3.020	3.140	3.010	3.150	1,562,000	4,780,060	3.0602	1.341	1.290	1.341	1.286	1.346	3,656,302	1.3073	3.97%
2010-09-17	0	3.020	3.020	3.100	2.900	3.100	5,492,000	16,221,160	2.9536	1.290	1.290	1.324	1.239	1.324	12,855,577	1.2618	3.78%
2010-09-16	0	2.910	2.900	2.950	2.900	2.950	2,696,000	7,850,520	2.9119	1.243	1.239	1.260	1.239	1.260	6,310,749	1.2440	-2.35%
2010-09-15	0	2.980	2.970	2.980	2.920	2.980	722,000	2,123,860	2.9416	1.273	1.269	1.273	1.247	1.273	1,690,045	1.2567	0.34%
2010-09-14	0	2.970	2.960	2.980	2.950	2.970	492,206	1,456,663	2.9595	1.269	1.265	1.273	1.260	1.269	1,152,147	1.2643	0.68%
2010-09-13	0	2.950	2.950	2.960	2.940	2.970	845,990	2,495,071	2.9493	1.260	1.260	1.265	1.256	1.269	1,980,278	1.2600	0.34%
2010-09-10	0	2.940	2.940	2.950	2.900	2.950	2,066,917	6,035,759	2.9202	1.256	1.256	1.260	1.239	1.260	4,838,203	1.2475	0.00%
2010-09-09	0	2.940	2.940	2.970	2.930	2.990	542,000	1,598,420	2.9491	1.256	1.256	1.269	1.252	1.277	1,268,704	1.2599	-1.34%
2010-09-08	0	2.980	2.970	2.980	2.940	2.980	232,000	687,040	2.9614	1.273	1.269	1.273	1.256	1.273	543,062	1.2651	0.00%
2010-09-07	0	2.980	2.960	2.980	2.910	3.000	540,000	1,592,200	2.9485	1.273	1.265	1.273	1.243	1.282	1,264,022	1.2596	-0.67%
2010-09-06	0	3.000	2.960	3.000	2.960	3.030	718,000	2,140,860	2.9817	1.282	1.265	1.282	1.265	1.294	1,680,682	1.2738	-0.33%
2010-09-03	0	3.010	2.960	3.040	2.950	3.030	666,000	1,983,760	2.9786	1.286	1.265	1.299	1.260	1.294	1,558,961	1.2725	1.01%
2010-09-02	0	2.980	2.990	3.000	2.910	3.000	1,598,000	4,717,620	2.9522	1.273	1.277	1.282	1.243	1.282	3,740,570	1.2612	-0.67%
2010-09-01	0	3.000	2.970	3.050	2.950	3.020	2,674,000	7,971,640	2.9812	1.282	1.269	1.303	1.260	1.290	6,259,252	1.2736	-2.60%
2010-08-31	0	3.080	3.040	3.090	3.030	3.130	980,000	3,026,410	3.0882	1.316	1.299	1.320	1.294	1.337	2,293,967	1.3193	0.98%
2010-08-30	0	3.050	3.030	3.070	3.020	3.100	328,000	997,520	3.0412	1.303	1.294	1.312	1.290	1.324	767,777	1.2992	0.00%
2010-08-27	0	3.050	3.020	3.050	3.000	3.050	377,750	1,142,680	3.0250	1.303	1.290	1.303	1.282	1.303	884,231	1.2923	0.66%
2010-08-26	0	3.030	3.020	3.030	3.020	3.050	261,278	791,625	3.0298	1.294	1.290	1.294	1.290	1.303	611,595	1.2944	0.00%
2010-08-25	0	3.030	3.030	3.080	3.010	3.070	374,000	1,137,900	3.0425	1.294	1.294	1.316	1.286	1.312	875,453	1.2998	-0.33%
2010-08-24	0	3.040	3.040	3.070	3.040	3.080	608,000	1,860,960	3.0608	1.299	1.299	1.312	1.299	1.316	1,423,196	1.3076	-1.30%
2010-08-23	0	3.080	3.070	3.090	3.080	3.120	304,000	940,980	3.0953	1.316	1.312	1.320	1.316	1.333	711,598	1.3223	-0.96%
2010-08-20	0	3.110	3.090	3.120	3.060	3.110	250,000	769,500	3.0780	1.329	1.320	1.333	1.307	1.329	585,196	1.3149	0.65%
2010-08-19	0	3.090	3.090	3.120	3.060	3.120	704,000	2,179,200	3.0955	1.320	1.320	1.333	1.307	1.333	1,647,911	1.3224	-0.32%
2010-08-18	0	3.100	3.080	3.110	3.000	3.110	1,027,100	3,151,785	3.0686	1.324	1.316	1.329	1.282	1.329	2,404,218	1.3109	1.97%
2010-08-17	0	3.040	3.010	3.040	3.000	3.050	391,720	1,188,417	3.0338	1.299	1.286	1.299	1.282	1.303	916,931	1.2961	0.00%
2010-08-16	0	3.040	3.040	3.070	3.000	3.080	232,000	704,360	3.0360	1.299	1.299	1.312	1.282	1.316	543,062	1.2970	-1.30%
2010-08-13	0	3.080	3.040	3.100	2.950	3.100	638,000	1,920,980	3.0109	1.316	1.299	1.324	1.260	1.324	1,493,419	1.2863	1.99%
2010-08-12	0	3.020	3.020	3.030	2.990	3.020	123,000	368,970	2.9998	1.290	1.290	1.294	1.277	1.290	287,916	1.2815	0.00%
2010-08-11	0	3.020	3.000	3.020	2.990	3.050	438,000	1,318,880	3.0111	1.290	1.282	1.290	1.277	1.303	1,025,263	1.2864	-0.33%
2010-08-10	0	3.030	3.000	3.030	2.980	3.080	1,346,000	4,054,060	3.0119	1.294	1.282	1.294	1.273	1.316	3,150,693	1.2867	-1.94%
2010-08-09	0	3.090	3.090	3.120	3.070	3.100	388,000	1,197,780	3.0871	1.320	1.320	1.333	1.312	1.324	908,224	1.3188	-1.28%
2010-08-06	0	3.130	3.120	3.140	3.050	3.130	718,000	2,217,780	3.0888	1.337	1.333	1.341	1.303	1.337	1,680,682	1.3196	0.64%
2010-08-05	0	3.110	3.100	3.110	3.090	3.110	143,183	443,459	3.0971	1.329	1.324	1.329	1.320	1.329	335,160	1.3231	-0.64%
2010-08-04	0	3.130	3.100	3.150	3.030	3.140	484,000	1,485,000	3.0682	1.337	1.324	1.346	1.294	1.341	1,132,939	1.3108	2.29%
2010-08-03	0	3.060	3.050	3.060	3.060	3.100	110,684	339,686	3.0690	1.307	1.303	1.307	1.307	1.324	259,087	1.3111	-0.97%
2010-08-02	0	3.090	3.070	3.090	3.030	3.090	684,000	2,091,520	3.0578	1.320	1.312	1.320	1.294	1.320	1,601,095	1.3063	2.32%
2010-07-30	0	3.020	3.030	3.040	3.000	3.040	962,968	2,905,686	3.0174	1.290	1.294	1.299	1.282	1.299	2,254,099	1.2891	-0.33%
2010-07-29	0	3.030	3.000	3.030	3.000	3.040	1,186,000	3,576,980	3.0160	1.294	1.282	1.294	1.282	1.299	2,776,168	1.2885	0.66%
2010-07-28	0	3.010	3.010	3.040	3.000	3.040	674,000	2,029,840	3.0116	1.286	1.286	1.299	1.282	1.299	1,577,687	1.2866	-0.99%
2010-07-27	0	3.040	3.020	3.040	3.000	3.060	528,000	1,594,400	3.0197	1.299	1.290	1.299	1.282	1.307	1,235,933	1.2900	0.00%
2010-07-26	0	3.040	3.020	3.040	3.030	3.060	133,391	405,339	3.0387	1.299	1.290	1.299	1.294	1.307	312,239	1.2982	0.66%
2010-07-23	0	3.020	3.020	3.040	3.020	3.060	158,000	480,760	3.0428	1.290	1.290	1.299	1.290	1.307	369,844	1.2999	0.33%
2010-07-22	0	3.010	2.980	3.010	2.980	3.020	234,000	701,200	2.9966	1.286	1.273	1.286	1.273	1.290	547,743	1.2802	-0.33%
2010-07-21	0	3.020	3.020	3.030	3.000	3.030	156,000	470,840	3.0182	1.290	1.290	1.294	1.282	1.294	365,162	1.2894	0.00%
2010-07-20	0	3.020	3.010	3.040	2.970	3.050	624,000	1,879,820	3.0125	1.290	1.286	1.299	1.269	1.303	1,460,648	1.2870	1.00%
2010-07-19	0	2.990	2.990	3.000	2.980	3.000	206,000	615,180	2.9863	1.277	1.277	1.282	1.273	1.282	482,201	1.2758	-1.32%
2010-07-16	0	3.030	3.030	3.040	2.990	3.030	258,000	772,820	2.9954	1.294	1.294	1.299	1.277	1.294	603,922	1.2797	0.33%
2010-07-15	0	3.020	2.990	3.020	2.990	3.020	182,000	546,720	3.0040	1.290	1.277	1.290	1.277	1.290	426,022	1.2833	-0.33%
2010-07-14	0	3.030	3.030	3.070	3.010	3.070	175,532	534,035	3.0424	1.294	1.294	1.312	1.286	1.312	410,882	1.2997	0.66%
2010-07-13	0	3.010	3.010	3.030	3.010	3.100	156,000	475,460	3.0478	1.286	1.286	1.294	1.286	1.324	365,162	1.3021	-2.27%
2010-07-12	0	3.080	3.070	3.080	3.040	3.110	408,000	1,261,580	3.0921	1.316	1.312	1.316	1.299	1.329	955,039	1.3210	1.99%
2010-07-09	0	3.020	3.020	3.030	2.960	3.060	1,359,772	4,057,761	2.9841	1.290	1.290	1.294	1.265	1.307	3,182,930	1.2749	2.37%
2010-07-08	0	2.950	2.930	2.950	2.920	2.960	150,000	442,900	2.9527	1.260	1.252	1.260	1.247	1.265	351,117	1.2614	1.03%
2010-07-07	0	2.920	2.920	2.940	2.900	2.920	144,001	418,643	2.9072	1.247	1.247	1.256	1.239	1.247	337,075	1.2420	-1.35%
2010-07-06	0	2.960	2.930	2.960	2.900	2.960	156,000	452,680	2.9018	1.265	1.252	1.265	1.239	1.265	365,162	1.2397	0.34%
2010-07-05	0	2.950	2.920	2.950	2.880	2.950	206,000	599,720	2.9113	1.260	1.247	1.260	1.230	1.260	482,201	1.2437	1.72%
2010-07-02	0	2.900	2.900	2.920	2.880	2.950	764,632	2,221,485	2.9053	1.239	1.239	1.247	1.230	1.260	1,789,837	1.2412	-1.69%
2010-06-30	0	2.950	2.930	2.970	2.900	3.000	588,610	1,714,030	2.9120	1.260	1.252	1.269	1.239	1.282	1,377,808	1.2440	-1.99%
2010-06-29	0	3.010	3.000	3.020	3.000	3.080	268,000	819,500	3.0578	1.286	1.282	1.290	1.282	1.316	627,330	1.3063	-2.59%
2010-06-28	0	3.090	3.080	3.090	3.040	3.100	492,000	1,522,200	3.0939	1.320	1.316	1.320	1.299	1.324	1,151,665	1.3217	1.98%
2010-06-25	0	3.030	3.020	3.030	3.020	3.050	716,000	2,178,460	3.0425	1.294	1.290	1.294	1.290	1.303	1,676,000	1.2998	-0.66%
2010-06-24	0	3.050	3.050	3.090	3.050	3.090	254,000	778,040	3.0631	1.303	1.303	1.320	1.303	1.320	594,559	1.3086	-0.97%
2010-06-23	0	3.080	3.050	3.080	3.030	3.080	604,000	1,845,620	3.0557	1.316	1.303	1.316	1.294	1.316	1,413,833	1.3054	0.65%
2010-06-22	0	3.060	3.050	3.060	3.050	3.100	388,000	1,188,960	3.0643	1.307	1.303	1.307	1.303	1.324	908,224	1.3091	-1.29%
2010-06-21	0	3.100	3.090	3.110	3.060	3.130	964,000	2,986,720	3.0983	1.324	1.320	1.329	1.307	1.337	2,256,514	1.3236	2.65%
2010-06-18	0	3.020	3.010	3.060	3.000	3.060	1,108,000	3,370,740	3.0422	1.290	1.286	1.307	1.282	1.307	2,593,587	1.2996	1.34%
2010-06-17	0	2.980	2.980	2.990	2.910	2.980	1,148,000	3,385,400	2.9490	1.273	1.273	1.277	1.243	1.273	2,687,218	1.2598	1.71%
2010-06-15	0	2.930	2.930	2.950	2.900	2.960	238,000	698,920	2.9366	1.252	1.252	1.260	1.239	1.265	557,106	1.2546	-0.68%
2010-06-14	0	2.950	2.940	2.950	2.920	2.960	82,000	241,440	2.9444	1.260	1.256	1.260	1.247	1.265	191,944	1.2579	1.03%
2010-06-11	0	2.920	2.920	2.960	2.900	2.970	494,000	1,455,800	2.9470	1.247	1.247	1.265	1.239	1.269	1,156,346	1.2590	0.69%
2010-06-10	0	2.900	2.900	2.940	2.900	2.940	16,000	46,560	2.9100	1.239	1.239	1.256	1.239	1.256	37,453	1.2432	-1.02%
2010-06-09	0	2.930	2.930	2.940	2.890	2.960	650,000	1,893,140	2.9125	1.252	1.252	1.256	1.235	1.265	1,521,509	1.2443	-0.34%
2010-06-08	0	2.940	2.930	2.940	2.870	2.940	543,100	1,580,032	2.9093	1.256	1.252	1.256	1.226	1.256	1,271,279	1.2429	3.16%
2010-06-07	0	2.850	2.850	2.880	2.830	2.890	198,000	564,840	2.8527	1.218	1.218	1.230	1.209	1.235	463,475	1.2187	-3.39%
2010-06-04	0	2.950	2.940	2.960	2.870	2.980	1,072,000	3,113,200	2.9041	1.260	1.256	1.265	1.226	1.273	2,509,319	1.2407	1.37%
2010-06-03	0	2.910	2.880	2.910	2.880	2.920	98,000	283,880	2.8967	1.243	1.230	1.243	1.230	1.247	229,397	1.2375	0.69%
2010-06-02	0	2.890	2.860	2.890	2.820	2.890	72,000	207,040	2.8756	1.235	1.222	1.235	1.205	1.235	168,536	1.2285	0.00%
2010-06-01	0	2.890	2.850	2.890	2.830	2.920	374,000	1,076,520	2.8784	1.235	1.218	1.235	1.209	1.247	875,453	1.2297	-0.69%
2010-05-31	0	2.910	2.880	2.910	2.870	2.990	642,000	1,856,260	2.8914	1.243	1.230	1.243	1.226	1.277	1,502,782	1.2352	-0.17%
2010-05-28	0	3.050	3.020	3.050	2.950	3.060	1,636,000	4,925,840	3.0109	1.245	1.233	1.245	1.204	1.249	4,006,873	1.2293	5.17%
2010-05-27	0	2.900	2.900	2.990	2.810	2.990	1,344,000	3,895,660	2.8986	1.184	1.184	1.221	1.147	1.221	3,291,710	1.1835	2.47%
2010-05-26	0	2.830	2.800	2.830	2.800	2.920	814,000	2,350,660	2.8878	1.155	1.143	1.155	1.143	1.192	1,993,640	1.1791	-2.41%
2010-05-25	0	2.900	2.900	2.920	2.890	2.980	566,000	1,646,380	2.9088	1.184	1.184	1.192	1.180	1.217	1,386,241	1.1877	-3.01%
2010-05-24	0	2.990	2.990	3.030	2.930	3.030	1,572,000	4,695,580	2.9870	1.221	1.221	1.237	1.196	1.237	3,850,125	1.2196	0.34%
2010-05-20	0	2.980	2.910	2.980	2.880	3.000	1,084,000	3,160,890	2.9160	1.217	1.188	1.217	1.176	1.225	2,654,921	1.1906	1.02%
2010-05-19	0	2.950	2.930	2.950	2.930	2.980	572,000	1,692,440	2.9588	1.204	1.196	1.204	1.196	1.217	1,400,936	1.2081	-1.67%
2010-05-18	0	3.000	3.000	3.020	2.960	3.000	351,000	1,047,000	2.9829	1.225	1.225	1.233	1.209	1.225	859,665	1.2179	1.01%
2010-05-17	0	2.970	2.970	2.980	2.950	3.010	488,000	1,457,280	2.9862	1.213	1.213	1.217	1.204	1.229	1,195,204	1.2193	-2.62%
2010-05-14	0	3.050	3.050	3.080	3.050	3.100	140,000	428,640	3.0617	1.245	1.245	1.258	1.245	1.266	342,886	1.2501	-1.61%
2010-05-13	0	3.100	3.100	3.150	3.100	3.130	296,000	918,460	3.1029	1.266	1.266	1.286	1.266	1.278	724,960	1.2669	0.00%
2010-05-12	0	3.100	3.080	3.100	3.000	3.120	1,672,000	5,049,780	3.0202	1.266	1.258	1.266	1.225	1.274	4,095,044	1.2331	0.98%
2010-05-11	0	3.070	3.060	3.100	3.050	3.180	900,000	2,771,220	3.0791	1.253	1.249	1.266	1.245	1.298	2,204,270	1.2572	-2.54%
2010-05-10	0	3.150	3.150	3.160	3.010	3.150	1,066,142	3,256,043	3.0540	1.286	1.286	1.290	1.229	1.286	2,611,183	1.2470	3.62%
2010-05-07	0	3.040	3.040	3.050	2.900	3.050	1,060,000	3,176,600	2.9968	1.241	1.241	1.245	1.184	1.245	2,596,140	1.2236	0.00%
2010-05-06	0	3.040	3.010	3.040	3.000	3.110	1,644,000	5,004,050	3.0438	1.241	1.229	1.241	1.225	1.270	4,026,467	1.2428	-2.25%
2010-05-05	0	3.110	3.110	3.120	3.110	3.170	1,282,043	4,005,372	3.1242	1.270	1.270	1.274	1.270	1.294	3,139,966	1.2756	-1.89%
2010-05-04	0	3.170	3.160	3.190	3.160	3.190	714,000	2,260,140	3.1655	1.294	1.290	1.302	1.290	1.302	1,748,721	1.2925	-0.63%
2010-05-03	0	3.190	3.190	3.210	3.160	3.210	262,000	836,560	3.1930	1.302	1.302	1.311	1.290	1.311	641,688	1.3037	-1.24%
2010-04-30	0	3.230	3.210	3.230	3.170	3.250	1,104,000	3,538,760	3.2054	1.319	1.311	1.319	1.294	1.327	2,703,905	1.3088	0.94%
2010-04-29	0	3.200	3.200	3.210	3.170	3.250	1,492,000	4,801,560	3.2182	1.307	1.307	1.311	1.294	1.327	3,654,190	1.3140	-0.31%
2010-04-28	0	3.210	3.200	3.210	3.080	3.220	1,530,000	4,860,840	3.1770	1.311	1.307	1.311	1.258	1.315	3,747,259	1.2972	0.00%
2010-04-27	0	3.210	3.200	3.210	3.190	3.300	3,212,000	10,319,120	3.2127	1.311	1.307	1.311	1.302	1.347	7,866,795	1.3117	-3.60%
2010-04-26	0	3.330	3.310	3.330	3.310	3.360	1,012,000	3,375,360	3.3353	1.360	1.351	1.360	1.351	1.372	2,478,579	1.3618	0.00%
2010-04-23	0	3.330	3.320	3.330	3.330	3.380	936,000	3,129,340	3.3433	1.360	1.356	1.360	1.360	1.380	2,292,441	1.3651	-1.77%
2010-04-22	0	3.390	3.380	3.390	3.380	3.420	600,000	2,033,100	3.3885	1.384	1.380	1.384	1.380	1.396	1,469,513	1.3835	-0.59%
2010-04-21	0	3.410	3.410	3.420	3.370	3.450	900,000	3,064,220	3.4047	1.392	1.392	1.396	1.376	1.409	2,204,270	1.3901	0.89%
2010-04-20	0	3.380	3.370	3.380	3.300	3.390	1,218,000	4,066,600	3.3388	1.380	1.376	1.380	1.347	1.384	2,983,112	1.3632	1.20%
2010-04-19	0	3.340	3.330	3.350	3.300	3.420	1,920,000	6,414,580	3.3409	1.364	1.360	1.368	1.347	1.396	4,702,443	1.3641	-3.75%
2010-04-16	0	3.470	3.460	3.470	3.430	3.530	3,218,000	11,143,960	3.4630	1.417	1.413	1.417	1.400	1.441	7,881,491	1.4139	-1.14%
2010-04-15	0	3.510	3.500	3.510	3.500	3.610	2,734,000	9,718,000	3.5545	1.433	1.429	1.433	1.429	1.474	6,696,083	1.4513	-0.85%
2010-04-14	0	3.540	3.540	3.550	3.530	3.740	7,128,400	25,638,008	3.5966	1.445	1.445	1.449	1.441	1.527	17,458,800	1.4685	-4.07%
2010-04-13	0	3.690	3.690	3.700	3.630	3.740	2,050,000	7,553,280	3.6845	1.507	1.507	1.511	1.482	1.527	5,020,838	1.5044	0.54%
2010-04-12	0	3.670	3.650	3.670	3.670	3.800	1,907,987	7,106,032	3.7244	1.498	1.490	1.498	1.498	1.552	4,673,021	1.5207	-2.13%
2010-04-09	0	3.750	3.750	3.770	3.750	3.850	2,365,500	8,947,320	3.7824	1.531	1.531	1.539	1.531	1.572	5,793,557	1.5444	-1.57%
2010-04-08	0	3.810	3.800	3.810	3.790	3.860	2,984,000	11,373,580	3.8115	1.556	1.552	1.556	1.547	1.576	7,308,380	1.5562	0.26%
2010-04-07	0	3.800	3.790	3.800	3.650	3.800	2,598,000	9,732,680	3.7462	1.552	1.547	1.552	1.490	1.552	6,362,993	1.5296	5.26%
2010-04-01	0	3.610	3.620	3.630	3.570	3.630	1,326,000	4,770,780	3.5979	1.474	1.478	1.482	1.458	1.482	3,247,625	1.4690	0.56%
2010-03-31	0	3.590	3.560	3.590	3.550	3.650	2,424,000	8,711,460	3.5938	1.466	1.454	1.466	1.449	1.490	5,936,834	1.4674	-0.28%
2010-03-30	0	3.600	3.590	3.600	3.590	3.640	1,000,000	3,605,980	3.6060	1.470	1.466	1.470	1.466	1.486	2,449,189	1.4723	0.00%
2010-03-29	0	3.600	3.590	3.600	3.580	3.600	570,000	2,046,600	3.5905	1.470	1.466	1.470	1.462	1.470	1,396,038	1.4660	0.56%
2010-03-26	0	3.580	3.580	3.600	3.550	3.630	812,267	2,914,815	3.5885	1.462	1.462	1.470	1.449	1.482	1,989,395	1.4652	1.70%
2010-03-25	0	3.520	3.520	3.540	3.500	3.600	335,398	1,182,249	3.5249	1.437	1.437	1.445	1.429	1.470	821,453	1.4392	-0.56%
2010-03-24	0	3.540	3.530	3.540	3.540	3.620	662,000	2,358,440	3.5626	1.445	1.441	1.445	1.445	1.478	1,621,363	1.4546	-1.67%
2010-03-23	0	3.600	3.590	3.600	3.570	3.650	2,060,000	7,419,880	3.6019	1.470	1.466	1.470	1.458	1.490	5,045,330	1.4706	0.00%
2010-03-22	0	3.600	3.600	3.610	3.580	3.640	484,000	1,745,060	3.6055	1.470	1.470	1.474	1.462	1.486	1,185,408	1.4721	-2.17%
2010-03-19	0	3.680	3.670	3.690	3.620	3.690	1,168,000	4,276,560	3.6614	1.503	1.498	1.507	1.478	1.507	2,860,653	1.4950	0.55%
2010-03-18	0	3.660	3.660	3.670	3.600	3.690	1,837,069	6,709,048	3.6520	1.494	1.494	1.498	1.470	1.507	4,499,329	1.4911	1.95%
2010-03-17	0	3.590	3.570	3.590	3.490	3.630	1,217,708	4,354,283	3.5758	1.466	1.458	1.466	1.425	1.482	2,982,397	1.4600	2.87%
2010-03-16	0	3.490	3.480	3.490	3.470	3.500	316,000	1,101,440	3.4856	1.425	1.421	1.425	1.417	1.429	773,944	1.4232	-0.29%
2010-03-15	0	3.500	3.490	3.500	3.480	3.540	714,000	2,501,860	3.5040	1.429	1.425	1.429	1.421	1.445	1,748,721	1.4307	-0.28%
2010-03-12	0	3.510	3.500	3.510	3.480	3.550	1,016,000	3,563,960	3.5078	1.433	1.429	1.433	1.421	1.449	2,488,376	1.4322	-0.57%
2010-03-11	0	3.530	3.530	3.550	3.480	3.620	1,742,000	6,167,120	3.5403	1.441	1.441	1.449	1.421	1.478	4,266,487	1.4455	-1.12%
2010-03-10	0	3.570	3.540	3.570	3.450	3.570	1,106,000	3,894,740	3.5215	1.458	1.445	1.458	1.409	1.458	2,708,803	1.4378	2.59%
2010-03-09	0	3.480	3.470	3.480	3.400	3.480	646,000	2,218,600	3.4344	1.421	1.417	1.421	1.388	1.421	1,582,176	1.4022	1.46%
2010-03-08	0	3.430	3.370	3.430	3.370	3.430	1,758,000	5,966,760	3.3941	1.400	1.376	1.400	1.376	1.400	4,305,674	1.3858	2.39%
2010-03-05	0	3.350	3.300	3.350	3.280	3.360	444,000	1,467,760	3.3058	1.368	1.347	1.368	1.339	1.372	1,087,440	1.3497	2.45%
2010-03-04	0	3.270	3.280	3.300	3.270	3.310	418,000	1,376,120	3.2922	1.335	1.339	1.347	1.335	1.351	1,023,761	1.3442	-2.68%
2010-03-03	0	3.360	3.330	3.360	3.330	3.380	628,500	2,106,735	3.3520	1.372	1.360	1.372	1.360	1.380	1,539,315	1.3686	1.82%
2010-03-02	0	3.300	3.300	3.320	3.280	3.310	378,000	1,247,240	3.2996	1.347	1.347	1.356	1.339	1.351	925,793	1.3472	-0.60%
2010-03-01	0	3.320	3.340	3.350	3.230	3.350	717,590	2,358,709	3.2870	1.356	1.364	1.368	1.319	1.368	1,757,514	1.3421	1.84%
2010-02-26	0	3.260	3.230	3.260	3.200	3.280	254,457	818,409	3.2163	1.331	1.319	1.331	1.307	1.339	623,213	1.3132	1.87%
2010-02-25	0	3.200	3.180	3.200	3.180	3.220	468,000	1,500,000	3.2051	1.307	1.298	1.307	1.298	1.315	1,146,221	1.3086	-0.93%
2010-02-24	0	3.230	3.200	3.230	3.190	3.250	586,000	1,875,720	3.2009	1.319	1.307	1.319	1.302	1.327	1,435,225	1.3069	-1.82%
2010-02-23	0	3.290	3.260	3.290	3.210	3.300	224,000	728,480	3.2521	1.343	1.331	1.343	1.311	1.347	548,618	1.3278	1.23%
2010-02-22	0	3.250	3.180	3.250	3.150	3.250	82,000	261,040	3.1834	1.327	1.298	1.327	1.286	1.327	200,834	1.2998	1.25%
2010-02-19	0	3.210	3.180	3.240	3.200	3.250	132,000	425,480	3.2233	1.311	1.298	1.323	1.307	1.327	323,293	1.3161	-1.23%
2010-02-18	0	3.250	3.250	3.270	3.240	3.280	60,000	195,380	3.2563	1.327	1.327	1.335	1.323	1.339	146,951	1.3296	0.00%
2010-02-17	0	3.250	3.230	3.250	3.230	3.280	244,000	789,960	3.2375	1.327	1.319	1.327	1.319	1.339	597,602	1.3219	-0.61%
2010-02-12	0	3.270	3.240	3.270	3.220	3.270	214,000	693,840	3.2422	1.335	1.323	1.335	1.315	1.335	524,126	1.3238	0.00%
2010-02-11	0	3.270	3.240	3.270	3.200	3.280	398,000	1,288,160	3.2366	1.335	1.323	1.335	1.307	1.339	974,777	1.3215	0.62%
2010-02-10	0	3.250	3.230	3.260	3.160	3.250	112,000	358,340	3.1995	1.327	1.319	1.331	1.290	1.327	274,309	1.3063	2.85%
2010-02-09	0	3.160	3.160	3.180	3.120	3.180	292,000	919,260	3.1482	1.290	1.290	1.298	1.274	1.298	715,163	1.2854	-1.86%
2010-02-08	0	3.220	3.180	3.220	3.150	3.220	328,000	1,041,900	3.1765	1.315	1.298	1.315	1.286	1.315	803,334	1.2970	0.62%
2010-02-05	0	3.200	3.160	3.200	3.120	3.250	526,000	1,656,160	3.1486	1.307	1.290	1.307	1.274	1.327	1,288,273	1.2856	-2.74%
2010-02-04	0	3.290	3.270	3.290	3.260	3.350	623,398	2,046,666	3.2831	1.343	1.335	1.343	1.331	1.368	1,526,820	1.3405	-1.79%
2010-02-03	0	3.350	3.340	3.350	3.290	3.350	1,130,000	3,751,860	3.3202	1.368	1.364	1.368	1.343	1.368	2,767,584	1.3556	4.04%
2010-02-02	0	3.220	3.200	3.220	3.180	3.300	796,000	2,578,520	3.2393	1.315	1.307	1.315	1.298	1.347	1,949,555	1.3226	0.62%
2010-02-01	0	3.200	3.180	3.250	3.120	3.270	674,300	2,147,031	3.1841	1.307	1.298	1.327	1.274	1.335	1,651,488	1.3001	4.92%
2010-01-29	0	3.050	3.050	3.100	3.040	3.100	126,000	385,120	3.0565	1.245	1.245	1.266	1.241	1.266	308,598	1.2480	-1.29%
2010-01-28	0	3.090	3.050	3.090	3.030	3.140	248,000	762,540	3.0748	1.262	1.245	1.262	1.237	1.282	607,399	1.2554	0.98%
2010-01-27	0	3.060	3.030	3.100	2.900	3.160	1,130,000	3,441,940	3.0460	1.249	1.237	1.266	1.184	1.290	2,767,584	1.2437	-3.16%
2010-01-26	0	3.160	3.120	3.160	3.120	3.250	434,426	1,374,573	3.1641	1.290	1.274	1.290	1.274	1.327	1,063,991	1.2919	-2.47%
2010-01-25	0	3.240	3.230	3.250	3.230	3.300	268,000	870,720	3.2490	1.323	1.319	1.327	1.319	1.347	656,383	1.3265	-0.31%
2010-01-22	0	3.250	3.240	3.250	3.190	3.300	1,684,000	5,438,780	3.2297	1.327	1.323	1.327	1.302	1.347	4,124,434	1.3187	-1.52%
2010-01-21	0	3.300	3.300	3.330	3.300	3.330	912,000	3,026,080	3.3181	1.347	1.347	1.360	1.347	1.360	2,233,660	1.3548	-0.60%
2010-01-20	0	3.320	3.310	3.330	3.320	3.340	368,000	1,224,720	3.3280	1.356	1.351	1.360	1.356	1.364	901,302	1.3588	-0.60%
2010-01-19	0	3.340	3.330	3.340	3.290	3.340	432,276	1,430,900	3.3102	1.364	1.360	1.364	1.343	1.364	1,058,726	1.3515	1.21%
2010-01-18	0	3.300	3.300	3.310	3.270	3.360	502,782	1,656,451	3.2946	1.347	1.347	1.351	1.335	1.372	1,231,408	1.3452	0.00%
2010-01-15	0	3.300	3.300	3.330	3.290	3.350	673,218	2,226,051	3.3066	1.347	1.347	1.360	1.343	1.368	1,648,838	1.3501	0.30%
2010-01-14	0	3.290	3.280	3.300	3.260	3.360	797,398	2,641,097	3.3121	1.343	1.339	1.347	1.331	1.372	1,952,979	1.3523	-0.90%
2010-01-13	0	3.320	3.320	3.330	3.290	3.380	1,142,000	3,796,380	3.3243	1.356	1.356	1.360	1.343	1.380	2,796,974	1.3573	-2.06%
2010-01-12	0	3.390	3.390	3.400	3.360	3.400	930,000	3,142,940	3.3795	1.384	1.384	1.388	1.372	1.388	2,277,746	1.3798	0.89%
2010-01-11	0	3.360	3.360	3.390	3.350	3.400	1,276,000	4,303,420	3.3726	1.372	1.372	1.384	1.368	1.388	3,125,165	1.3770	-0.59%
2010-01-08	0	3.380	3.350	3.380	3.300	3.380	814,000	2,722,322	3.3444	1.380	1.368	1.380	1.347	1.380	1,993,640	1.3655	1.50%
2010-01-07	0	3.330	3.320	3.350	3.300	3.400	1,754,000	5,867,048	3.3450	1.360	1.356	1.368	1.347	1.388	4,295,878	1.3657	0.00%
2010-01-06	0	3.330	3.310	3.330	3.300	3.340	1,590,000	5,268,780	3.3137	1.360	1.351	1.360	1.347	1.364	3,894,211	1.3530	0.30%
2010-01-05	0	3.320	3.320	3.330	3.250	3.360	1,654,700	5,472,385	3.3072	1.356	1.356	1.360	1.327	1.372	4,052,673	1.3503	0.61%
2010-01-04	0	3.300	3.300	3.330	3.290	3.360	1,132,000	3,742,360	3.3060	1.347	1.347	1.360	1.343	1.372	2,772,482	1.3498	-1.79%
2009-12-31	0	3.360	3.360	3.390	3.320	3.380	1,278,000	4,277,600	3.3471	1.372	1.372	1.384	1.356	1.380	3,130,064	1.3666	0.00%
2009-12-30	0	3.360	3.360	3.380	3.350	3.390	2,390,999	8,054,740	3.3688	1.372	1.372	1.380	1.368	1.384	5,856,009	1.3755	-0.59%
2009-12-29	0	3.380	3.360	3.390	3.370	3.390	334,000	1,128,900	3.3799	1.380	1.372	1.384	1.376	1.384	818,029	1.3800	-0.29%
2009-12-28	0	3.390	3.340	3.390	3.290	3.450	1,138,000	3,848,600	3.3819	1.384	1.364	1.384	1.343	1.409	2,787,177	1.3808	2.42%
2009-12-24	0	3.310	3.300	3.320	3.270	3.340	1,106,000	3,655,440	3.3051	1.351	1.347	1.356	1.335	1.364	2,708,803	1.3495	0.61%
2009-12-23	0	3.290	3.290	3.300	3.230	3.300	1,004,000	3,282,380	3.2693	1.343	1.343	1.347	1.319	1.347	2,458,986	1.3349	1.54%
2009-12-22	0	3.240	3.220	3.250	3.080	3.280	2,194,000	7,022,960	3.2010	1.323	1.315	1.327	1.258	1.339	5,373,521	1.3070	-1.82%
2009-12-21	0	3.300	3.260	3.300	3.250	3.350	1,014,000	3,340,920	3.2948	1.347	1.331	1.347	1.327	1.368	2,483,478	1.3453	-2.37%
2009-12-18	0	3.380	3.330	3.380	3.300	3.400	814,277	2,724,254	3.3456	1.380	1.360	1.380	1.347	1.388	1,994,318	1.3660	-2.31%
2009-12-17	0	3.460	3.450	3.480	3.420	3.500	550,000	1,893,080	3.4420	1.413	1.409	1.421	1.396	1.429	1,347,054	1.4053	-0.86%
2009-12-16	0	3.490	3.460	3.490	3.430	3.550	697,326	2,426,655	3.4799	1.425	1.413	1.425	1.400	1.449	1,707,883	1.4209	-1.69%
2009-12-15	0	3.550	3.520	3.570	3.520	3.600	254,000	899,040	3.5395	1.449	1.437	1.458	1.437	1.470	622,094	1.4452	-0.28%
2009-12-14	0	3.560	3.560	3.570	3.540	3.620	558,000	1,991,680	3.5693	1.454	1.454	1.458	1.445	1.478	1,366,648	1.4573	-0.56%
2009-12-11	0	3.580	3.560	3.580	3.550	3.580	325,247	1,158,063	3.5606	1.462	1.454	1.462	1.449	1.462	796,591	1.4538	1.42%
2009-12-10	0	3.530	3.530	3.540	3.520	3.650	1,150,000	4,101,000	3.5661	1.441	1.441	1.445	1.437	1.490	2,816,567	1.4560	-2.22%
2009-12-09	0	3.610	3.610	3.640	3.610	3.700	702,000	2,554,000	3.6382	1.474	1.474	1.486	1.474	1.511	1,719,331	1.4855	-1.90%
2009-12-08	0	3.680	3.640	3.680	3.580	3.680	1,402,968	5,105,332	3.6390	1.503	1.486	1.503	1.462	1.503	3,436,134	1.4858	2.22%
2009-12-07	0	3.600	3.590	3.600	3.590	3.630	272,000	979,500	3.6011	1.470	1.466	1.470	1.466	1.482	666,179	1.4703	-0.55%
2009-12-04	0	3.620	3.610	3.620	3.600	3.630	506,000	1,825,400	3.6075	1.478	1.474	1.478	1.470	1.482	1,239,290	1.4729	-0.28%
2009-12-03	0	3.630	3.620	3.630	3.610	3.650	1,742,865	6,317,553	3.6248	1.482	1.478	1.482	1.474	1.490	4,268,606	1.4800	0.83%
2009-12-02	0	3.600	3.580	3.600	3.520	3.650	1,442,194	5,197,455	3.6039	1.470	1.462	1.470	1.437	1.490	3,532,206	1.4714	1.41%
2009-12-01	0	3.550	3.540	3.550	3.520	3.580	424,000	1,501,320	3.5408	1.449	1.445	1.449	1.437	1.462	1,038,456	1.4457	-0.28%
2009-11-30	0	3.560	3.550	3.580	3.470	3.580	948,750	3,359,628	3.5411	1.454	1.449	1.462	1.417	1.462	2,323,668	1.4458	4.09%
2009-11-27	0	3.420	3.410	3.420	3.400	3.520	3,106,000	10,662,720	3.4329	1.396	1.392	1.396	1.388	1.437	7,607,181	1.4017	-2.84%
2009-11-26	0	3.520	3.520	3.550	3.510	3.680	2,548,000	9,072,900	3.5608	1.437	1.437	1.449	1.433	1.503	6,240,534	1.4539	-3.56%
2009-11-25	0	3.650	3.630	3.660	3.610	3.670	500,641	1,823,735	3.6428	1.490	1.482	1.494	1.474	1.498	1,226,164	1.4873	1.39%
2009-11-24	0	3.600	3.580	3.620	3.600	3.630	840,000	3,036,740	3.6152	1.470	1.462	1.478	1.470	1.482	2,057,319	1.4761	-1.10%
2009-11-23	0	3.640	3.610	3.640	3.570	3.690	2,778,000	10,004,240	3.6012	1.486	1.474	1.486	1.458	1.507	6,803,847	1.4704	0.00%
2009-11-20	0	3.640	3.620	3.650	3.600	3.780	1,229,911	4,462,204	3.6281	1.486	1.478	1.490	1.470	1.543	3,012,285	1.4813	-1.36%
2009-11-19	0	3.690	3.660	3.700	3.590	3.730	1,378,000	5,061,320	3.6729	1.507	1.494	1.511	1.466	1.523	3,374,983	1.4997	-0.54%
2009-11-18	0	3.710	3.710	3.720	3.700	3.800	390,000	1,454,600	3.7297	1.515	1.515	1.519	1.511	1.552	955,184	1.5228	-1.59%
2009-11-17	0	3.770	3.760	3.770	3.740	3.800	1,140,000	4,290,260	3.7634	1.539	1.535	1.539	1.527	1.552	2,792,076	1.5366	0.80%
2009-11-16	0	3.740	3.740	3.750	3.500	3.850	5,176,000	19,082,620	3.6868	1.527	1.527	1.531	1.429	1.572	12,677,003	1.5053	-1.06%
2009-11-13	0	3.780	3.750	3.790	3.500	3.900	3,772,616	14,063,512	3.7278	1.543	1.531	1.547	1.429	1.592	9,239,850	1.5220	1.61%
2009-11-12	0	3.720	3.720	3.730	3.660	3.790	2,522,000	9,387,440	3.7222	1.519	1.519	1.523	1.494	1.547	6,176,855	1.5198	2.76%
2009-11-11	0	3.620	3.620	3.680	3.590	3.690	2,098,000	7,638,280	3.6407	1.478	1.478	1.503	1.466	1.507	5,138,399	1.4865	0.84%
2009-11-10	0	3.590	3.590	3.630	3.580	3.750	913,069	3,309,235	3.6243	1.466	1.466	1.482	1.462	1.531	2,236,279	1.4798	-1.10%
2009-11-09	0	3.630	3.600	3.660	3.550	3.670	862,000	3,121,560	3.6213	1.482	1.470	1.494	1.449	1.498	2,111,201	1.4786	0.55%
2009-11-06	0	3.610	3.600	3.610	3.570	3.640	585,612	2,107,771	3.5993	1.474	1.470	1.474	1.458	1.486	1,434,275	1.4696	1.12%
2009-11-05	0	3.570	3.540	3.570	3.540	3.600	1,818,000	6,489,020	3.5693	1.458	1.445	1.458	1.445	1.470	4,452,626	1.4573	0.00%
2009-11-04	0	3.570	3.540	3.570	3.510	3.570	828,796	2,938,806	3.5459	1.458	1.445	1.458	1.433	1.458	2,029,878	1.4478	2.59%
2009-11-03	0	3.480	3.480	3.490	3.460	3.530	183,592	642,863	3.5016	1.421	1.421	1.425	1.413	1.441	449,652	1.4297	-0.29%
2009-11-02	0	3.490	3.480	3.510	3.420	3.520	1,718,128	5,967,174	3.4731	1.425	1.421	1.433	1.396	1.437	4,208,020	1.4180	-1.13%
2009-10-30	0	3.530	3.520	3.530	3.520	3.600	1,306,000	4,637,780	3.5511	1.441	1.437	1.441	1.437	1.470	3,198,641	1.4499	0.57%
2009-10-29	0	3.510	3.510	3.520	3.430	3.550	802,000	2,779,700	3.4660	1.433	1.433	1.437	1.400	1.449	1,964,250	1.4151	-1.13%
2009-10-28	0	3.550	3.520	3.550	3.490	3.600	1,274,003	4,495,350	3.5285	1.449	1.437	1.449	1.425	1.470	3,120,274	1.4407	0.28%
2009-10-27	0	3.540	3.530	3.570	3.480	3.700	3,153,154	11,216,731	3.5573	1.445	1.441	1.458	1.421	1.511	7,722,670	1.4524	-4.84%
2009-10-23	0	3.720	3.700	3.720	3.510	3.780	4,644,000	16,880,560	3.6349	1.519	1.511	1.519	1.433	1.543	11,374,034	1.4841	1.92%
2009-10-22	0	3.650	3.660	3.670	3.490	3.850	5,718,608	20,689,915	3.6180	1.490	1.494	1.498	1.425	1.572	14,005,952	1.4772	-4.70%
2009-10-21	0	3.830	3.830	3.850	3.600	3.990	2,874,000	10,952,580	3.8109	1.564	1.564	1.572	1.470	1.629	7,038,970	1.5560	-3.53%
2009-10-20	0	3.970	3.970	3.980	3.940	4.050	1,970,000	7,867,240	3.9935	1.621	1.621	1.625	1.609	1.654	4,824,903	1.6305	1.28%
2009-10-19	0	3.920	3.920	3.950	3.840	3.950	1,937,191	7,551,611	3.8982	1.601	1.601	1.613	1.568	1.613	4,744,547	1.5916	0.51%
2009-10-16	0	3.900	3.890	3.900	3.660	3.950	5,086,801	19,610,097	3.8551	1.592	1.588	1.592	1.494	1.613	12,458,538	1.5740	8.94%
2009-10-15	0	3.580	3.580	3.590	3.520	3.600	1,390,000	4,985,920	3.5870	1.462	1.462	1.466	1.437	1.470	3,404,373	1.4646	1.70%
2009-10-14	0	3.520	3.500	3.520	3.470	3.560	386,000	1,354,100	3.5080	1.437	1.429	1.437	1.417	1.454	945,387	1.4323	0.28%
2009-10-13	0	3.510	3.500	3.520	3.460	3.550	990,073	3,479,822	3.5147	1.433	1.429	1.437	1.413	1.449	2,424,876	1.4351	2.93%
2009-10-12	0	3.410	3.400	3.410	3.380	3.410	168,000	570,000	3.3929	1.392	1.388	1.392	1.380	1.392	411,464	1.3853	-0.58%
2009-10-09	0	3.430	3.430	3.450	3.410	3.480	556,194	1,916,171	3.4451	1.400	1.400	1.409	1.392	1.421	1,362,224	1.4066	-1.15%
2009-10-08	0	3.470	3.440	3.470	3.410	3.470	179,723	619,715	3.4482	1.417	1.405	1.417	1.392	1.417	440,176	1.4079	1.76%
2009-10-07	0	3.410	3.410	3.430	3.380	3.430	1,290,000	4,397,180	3.4087	1.392	1.392	1.400	1.380	1.400	3,159,454	1.3918	0.29%
2009-10-06	0	3.400	3.370	3.420	3.330	3.430	1,656,000	5,615,200	3.3908	1.388	1.376	1.396	1.360	1.400	4,055,857	1.3845	1.19%
2009-10-05	0	3.360	3.360	3.420	-	-	0	0	-	1.372	1.372	1.396	-	-	0	-	0.00%
2009-10-02	0	3.360	3.300	3.370	3.280	3.500	106,000	354,060	3.3402	1.372	1.347	1.376	1.339	1.429	259,614	1.3638	-2.61%
2009-09-30	0	3.450	3.440	3.450	3.370	3.470	259,780	886,957	3.4143	1.409	1.405	1.409	1.376	1.417	636,250	1.3940	2.68%
2009-09-29	0	3.360	3.350	3.380	3.360	3.380	78,641	264,768	3.3668	1.372	1.368	1.380	1.372	1.380	192,607	1.3747	0.90%
2009-09-28	0	3.330	3.350	3.370	3.300	3.450	770,000	2,579,160	3.3496	1.360	1.368	1.376	1.347	1.409	1,885,876	1.3676	-2.92%
2009-09-25	0	3.430	3.430	3.450	3.360	3.470	560,256	1,894,350	3.3812	1.400	1.400	1.409	1.372	1.417	1,372,173	1.3805	0.88%
2009-09-24	0	3.400	3.400	3.420	3.360	3.430	384,000	1,300,600	3.3870	1.388	1.388	1.396	1.372	1.400	940,489	1.3829	-1.45%
2009-09-23	0	3.450	3.450	3.470	3.440	3.550	672,000	2,334,680	3.4742	1.409	1.409	1.417	1.405	1.449	1,645,855	1.4185	-2.82%
2009-09-22	0	3.550	3.510	3.550	3.490	3.560	584,000	2,052,440	3.5145	1.449	1.433	1.449	1.425	1.454	1,430,326	1.4349	0.00%
2009-09-21	0	3.550	3.550	3.600	3.490	3.570	345,155	1,215,083	3.5204	1.449	1.449	1.470	1.425	1.458	845,350	1.4374	0.28%
2009-09-18	0	3.540	3.540	3.590	3.530	3.650	910,000	3,257,800	3.5800	1.445	1.445	1.466	1.441	1.490	2,228,762	1.4617	-0.56%
2009-09-17	0	3.560	3.560	3.680	3.520	3.740	931,817	3,433,773	3.6850	1.454	1.454	1.503	1.437	1.527	2,282,196	1.5046	-3.78%
2009-09-16	0	3.700	3.700	3.720	3.690	3.760	716,000	2,652,640	3.7048	1.511	1.511	1.519	1.507	1.535	1,753,619	1.5127	-2.12%
2009-09-15	0	3.780	3.690	3.790	3.680	3.800	891,412	3,327,456	3.7328	1.543	1.507	1.547	1.503	1.552	2,183,237	1.5241	-0.26%
2009-09-14	0	3.790	3.790	3.800	3.700	3.830	1,374,000	5,203,420	3.7871	1.547	1.547	1.552	1.511	1.564	3,365,186	1.5463	2.43%
2009-09-11	0	3.700	3.680	3.700	3.590	3.720	1,784,641	6,493,516	3.6386	1.511	1.503	1.511	1.466	1.519	4,370,923	1.4856	3.06%
2009-09-10	0	3.590	3.580	3.590	3.560	3.640	1,260,000	4,530,200	3.5954	1.466	1.462	1.466	1.454	1.486	3,085,978	1.4680	0.00%
2009-09-09	0	3.590	3.580	3.590	3.540	3.790	3,542,555	12,920,258	3.6472	1.466	1.462	1.466	1.445	1.547	8,676,387	1.4891	-5.77%
2009-09-08	0	3.810	3.800	3.810	3.670	3.830	3,719,286	13,964,938	3.7547	1.556	1.552	1.556	1.498	1.564	9,109,235	1.5331	3.81%
2009-09-07	0	3.670	3.670	3.680	3.530	3.710	3,394,456	12,443,729	3.6659	1.498	1.498	1.503	1.441	1.515	8,313,665	1.4968	3.67%
2009-09-04	0	3.540	3.520	3.540	3.400	3.540	2,052,000	7,134,180	3.4767	1.445	1.437	1.445	1.388	1.445	5,025,736	1.4195	4.73%
2009-09-03	0	3.380	3.370	3.390	3.300	3.450	1,268,000	4,293,560	3.3861	1.380	1.376	1.384	1.347	1.409	3,105,572	1.3825	2.42%
2009-09-02	0	3.300	3.300	3.330	3.260	3.310	1,208,000	3,968,740	3.2854	1.347	1.347	1.360	1.331	1.351	2,958,620	1.3414	-1.20%
2009-09-01	0	3.340	3.320	3.340	3.290	3.380	730,000	2,424,020	3.3206	1.364	1.356	1.364	1.343	1.380	1,787,908	1.3558	0.91%
2009-08-31	0	3.310	3.260	3.310	3.250	3.500	3,568,000	11,980,220	3.3577	1.351	1.331	1.351	1.327	1.429	8,738,707	1.3709	0.30%
2009-08-28	0	3.300	3.290	3.300	3.280	3.400	2,580,000	8,574,580	3.3235	1.347	1.343	1.347	1.339	1.388	6,318,908	1.3570	0.30%
2009-08-27	0	3.290	3.290	3.330	3.260	3.350	1,352,000	4,454,840	3.2950	1.343	1.343	1.360	1.331	1.368	3,311,304	1.3453	-1.50%
2009-08-26	0	3.340	3.320	3.350	3.260	3.360	717,915	2,374,252	3.3071	1.364	1.356	1.368	1.331	1.372	1,758,310	1.3503	2.45%
2009-08-25	0	3.260	3.240	3.270	3.140	3.270	916,812	2,916,153	3.1808	1.331	1.323	1.335	1.282	1.335	2,245,446	1.2987	1.87%
2009-08-24	0	3.200	3.200	3.210	3.190	3.230	468,000	1,498,780	3.2025	1.307	1.307	1.311	1.302	1.319	1,146,221	1.3076	0.00%
2009-08-21	0	3.200	3.130	3.210	3.090	3.230	2,573,856	8,030,454	3.1200	1.307	1.278	1.311	1.262	1.319	6,303,860	1.2739	0.00%
2009-08-20	0	3.200	3.160	3.250	3.080	3.250	1,164,601	3,646,705	3.1313	1.307	1.290	1.327	1.258	1.327	2,852,328	1.2785	3.23%
2009-08-19	0	3.100	3.080	3.100	3.070	3.140	1,192,821	3,690,343	3.0938	1.266	1.258	1.266	1.253	1.282	2,921,444	1.2632	-2.52%
2009-08-18	0	3.180	3.080	3.180	3.000	3.200	1,184,625	3,627,193	3.0619	1.298	1.258	1.298	1.225	1.307	2,901,371	1.2502	0.00%
2009-08-17	0	3.180	3.100	3.190	3.100	3.250	3,884,214	12,179,317	3.1356	1.298	1.266	1.302	1.266	1.327	9,513,175	1.2803	-2.15%
2009-08-14	0	3.250	3.250	3.260	3.140	3.290	1,148,000	3,674,880	3.2011	1.327	1.327	1.331	1.282	1.343	2,811,669	1.3070	0.00%
2009-08-13	0	3.250	3.240	3.260	3.190	3.260	559,562	1,813,376	3.2407	1.327	1.323	1.331	1.302	1.331	1,370,473	1.3232	2.85%
2009-08-12	0	3.160	3.130	3.190	3.120	3.200	478,042	1,503,729	3.1456	1.290	1.278	1.302	1.274	1.307	1,170,815	1.2843	-0.63%
2009-08-11	0	3.180	3.180	3.200	3.180	3.280	810,000	2,622,420	3.2376	1.298	1.298	1.307	1.298	1.339	1,983,843	1.3219	-4.50%
2009-08-10	0	3.330	3.260	3.330	3.210	3.340	707,463	2,309,329	3.2642	1.360	1.331	1.360	1.311	1.364	1,732,711	1.3328	2.15%
2009-08-07	0	3.260	3.160	3.260	3.150	3.300	836,000	2,696,200	3.2251	1.331	1.290	1.331	1.286	1.347	2,047,522	1.3168	-2.69%
2009-08-06	0	3.350	3.300	3.350	3.270	3.350	844,000	2,792,460	3.3086	1.368	1.347	1.368	1.335	1.368	2,067,116	1.3509	0.60%
2009-08-05	0	3.330	3.300	3.330	3.280	3.430	782,000	2,602,260	3.3277	1.360	1.347	1.360	1.339	1.400	1,915,266	1.3587	-2.06%
2009-08-04	0	3.400	3.400	3.430	3.390	3.500	804,000	2,759,220	3.4319	1.388	1.388	1.400	1.384	1.429	1,969,148	1.4012	-2.58%
2009-08-03	0	3.490	3.480	3.500	3.450	3.540	738,000	2,575,700	3.4901	1.425	1.421	1.429	1.409	1.445	1,807,502	1.4250	-0.29%
2009-07-31	0	3.500	3.500	3.510	3.420	3.550	2,393,534	8,354,116	3.4903	1.429	1.429	1.433	1.396	1.449	5,862,217	1.4251	2.34%
2009-07-30	0	3.420	3.380	3.420	3.300	3.560	1,635,212	5,597,723	3.4232	1.396	1.380	1.396	1.347	1.454	4,004,943	1.3977	0.59%
2009-07-29	0	3.400	3.400	3.430	3.330	3.600	2,500,538	8,846,353	3.5378	1.388	1.388	1.400	1.360	1.470	6,124,290	1.4445	-4.23%
2009-07-28	0	3.550	3.550	3.580	3.550	3.650	1,396,000	4,991,380	3.5755	1.449	1.449	1.462	1.449	1.490	3,419,068	1.4599	0.00%
2009-07-27	0	3.550	3.530	3.560	3.340	3.560	4,826,427	16,783,733	3.4775	1.449	1.441	1.454	1.364	1.454	11,820,832	1.4198	8.23%
2009-07-24	0	3.280	3.280	3.290	3.250	3.420	1,293,385	4,270,421	3.3017	1.339	1.339	1.343	1.327	1.396	3,167,744	1.3481	-0.91%
2009-07-23	0	3.310	3.300	3.350	3.150	3.350	2,669,293	8,723,478	3.2681	1.351	1.347	1.368	1.286	1.368	6,537,603	1.3344	6.43%
2009-07-22	0	3.110	3.110	3.160	3.110	3.240	1,628,242	5,136,797	3.1548	1.270	1.270	1.290	1.270	1.323	3,987,873	1.2881	-2.81%
2009-07-21	0	3.200	3.190	3.200	3.170	3.240	1,111,928	3,554,559	3.1968	1.307	1.302	1.307	1.294	1.323	2,723,322	1.3052	0.31%
2009-07-20	0	3.190	3.190	3.200	3.180	3.260	1,099,808	3,520,829	3.2013	1.302	1.302	1.307	1.298	1.331	2,693,638	1.3071	-3.33%
2009-07-17	0	3.300	3.260	3.310	3.200	3.300	1,009,759	3,284,093	3.2524	1.347	1.331	1.351	1.307	1.347	2,473,091	1.3279	0.92%
2009-07-16	0	3.270	3.260	3.270	3.270	3.320	636,000	2,094,560	3.2933	1.335	1.331	1.335	1.335	1.356	1,557,684	1.3447	-0.91%
2009-07-15	0	3.300	3.270	3.300	3.150	3.300	688,000	2,236,260	3.2504	1.347	1.335	1.347	1.286	1.347	1,685,042	1.3271	1.54%
2009-07-14	0	3.250	3.240	3.280	3.160	3.260	608,000	1,962,560	3.2279	1.327	1.323	1.339	1.290	1.331	1,489,107	1.3179	0.00%
2009-07-13	0	3.250	3.250	3.270	3.250	3.320	926,000	3,050,380	3.2941	1.327	1.327	1.335	1.327	1.356	2,267,949	1.3450	-0.91%
2009-07-10	0	3.280	3.280	3.300	3.150	3.320	2,624,000	8,615,720	3.2834	1.339	1.339	1.347	1.286	1.356	6,426,672	1.3406	3.47%
2009-07-09	0	3.170	3.150	3.170	3.040	3.200	3,274,323	10,211,961	3.1188	1.294	1.286	1.294	1.241	1.307	8,019,436	1.2734	0.00%
2009-07-08	0	3.170	3.170	3.190	3.130	3.330	2,344,000	7,524,960	3.2103	1.294	1.294	1.302	1.278	1.360	5,740,899	1.3108	-7.31%
2009-07-07	0	3.420	3.360	3.440	3.310	3.500	2,286,826	7,680,690	3.3587	1.396	1.372	1.405	1.351	1.429	5,600,869	1.3713	-1.72%
2009-07-06	0	3.480	3.470	3.480	3.450	3.540	4,334,698	15,105,699	3.4848	1.421	1.417	1.421	1.409	1.445	10,616,495	1.4229	-0.57%
2009-07-03	0	3.500	3.490	3.510	3.450	3.600	2,312,000	8,163,100	3.5308	1.429	1.425	1.433	1.409	1.470	5,662,525	1.4416	-3.31%
2009-07-02	0	3.620	3.620	3.630	3.540	3.670	3,512,000	12,714,040	3.6202	1.478	1.478	1.482	1.445	1.498	8,601,552	1.4781	3.13%
2009-06-30	0	3.510	3.500	3.520	3.480	3.740	3,472,000	12,548,080	3.6141	1.433	1.429	1.437	1.421	1.527	8,503,585	1.4756	-2.23%
2009-06-29	0	3.590	3.590	3.600	3.420	3.620	4,006,000	14,121,620	3.5251	1.466	1.466	1.470	1.396	1.478	9,811,452	1.4393	4.06%
2009-06-26	0	3.450	3.450	3.460	3.300	3.480	2,694,000	9,162,100	3.4009	1.409	1.409	1.413	1.347	1.421	6,598,115	1.3886	3.29%
2009-06-25	0	3.340	3.340	3.350	3.200	3.350	4,071,960	13,462,093	3.3060	1.364	1.364	1.368	1.307	1.368	9,973,000	1.3499	0.60%
2009-06-24	0	3.320	3.310	3.330	3.080	3.410	15,572,000	51,317,420	3.2955	1.356	1.351	1.360	1.258	1.392	38,138,773	1.3455	9.21%
2009-06-23	0	3.040	3.030	3.040	2.600	3.100	12,894,000	37,351,420	2.8968	1.241	1.237	1.241	1.062	1.266	31,579,844	1.1828	13.86%
2009-06-22	0	2.670	2.660	2.710	2.600	2.740	1,708,000	4,564,500	2.6724	1.090	1.086	1.106	1.062	1.119	4,183,215	1.0911	3.09%
2009-06-19	0	2.590	2.590	2.600	2.550	2.650	1,024,000	2,660,800	2.5984	1.057	1.057	1.062	1.041	1.082	2,507,970	1.0609	1.17%
2009-06-18	0	2.560	2.530	2.550	2.560	2.680	1,440,000	3,783,000	2.6271	1.045	1.033	1.041	1.045	1.094	3,526,832	1.0726	-3.40%
2009-06-17	0	2.650	2.630	2.670	2.600	2.650	366,000	956,400	2.6131	1.082	1.074	1.090	1.062	1.082	896,403	1.0669	1.92%
2009-06-16	0	2.600	2.600	2.650	2.570	2.720	1,097,550	2,904,030	2.6459	1.062	1.062	1.082	1.049	1.111	2,688,108	1.0803	-2.26%
2009-06-15	0	2.660	2.660	2.690	2.660	2.760	404,543	1,086,866	2.6867	1.086	1.086	1.098	1.086	1.127	990,802	1.0970	-1.48%
2009-06-12	0	2.700	2.700	2.760	2.690	2.800	1,563,300	4,308,464	2.7560	1.102	1.102	1.127	1.098	1.143	3,828,817	1.1253	-1.10%
2009-06-11	0	2.730	2.700	2.730	2.600	2.820	1,828,000	5,015,620	2.7438	1.115	1.102	1.115	1.062	1.151	4,477,118	1.1203	6.64%
2009-06-10	0	2.560	2.560	2.580	2.500	2.560	109,500	277,940	2.5383	1.045	1.045	1.053	1.021	1.045	268,186	1.0364	0.39%
2009-06-09	0	2.550	2.500	2.550	2.450	2.650	796,500	2,002,540	2.5142	1.041	1.021	1.041	1.000	1.082	1,950,779	1.0265	-1.92%
2009-06-08	0	2.600	2.600	2.610	2.540	2.650	1,382,000	3,598,960	2.6042	1.062	1.062	1.066	1.037	1.082	3,384,779	1.0633	0.00%
2009-06-05	0	2.600	2.600	2.650	2.550	2.670	518,000	1,345,840	2.5981	1.062	1.062	1.082	1.041	1.090	1,268,680	1.0608	3.59%
2009-06-04	0	2.510	2.510	2.550	2.500	2.590	1,248,000	3,153,560	2.5269	1.025	1.025	1.041	1.021	1.057	3,056,588	1.0317	-3.46%
2009-06-03	0	2.600	2.600	2.620	2.570	2.700	1,342,000	3,512,140	2.6171	1.062	1.062	1.070	1.049	1.102	3,286,812	1.0686	4.00%
2009-06-02	0	2.500	2.500	2.560	2.500	2.660	1,064,000	2,773,780	2.6069	1.021	1.021	1.045	1.021	1.086	2,605,937	1.0644	-5.66%
2009-06-01	0	2.650	2.640	2.680	2.430	2.750	2,158,000	5,802,060	2.6886	1.082	1.078	1.094	0.992	1.123	5,285,350	1.0978	5.79%
2009-05-29	0	2.560	2.530	2.570	2.460	2.560	360,000	900,200	2.5006	1.023	1.011	1.027	0.983	1.023	901,067	0.9990	2.40%
2009-05-27	0	2.500	2.500	2.650	2.430	2.550	638,000	1,574,100	2.4672	0.999	0.999	1.059	0.971	1.019	1,596,891	0.9857	2.88%
2009-05-26	0	2.430	2.400	2.430	2.380	2.450	318,000	769,160	2.4187	0.971	0.959	0.971	0.951	0.979	795,942	0.9664	0.83%
2009-05-25	0	2.410	2.380	2.500	2.410	2.490	582,000	1,422,200	2.4436	0.963	0.951	0.999	0.963	0.995	1,456,725	0.9763	-2.03%
2009-05-22	0	2.460	2.420	2.460	2.390	2.520	546,000	1,337,580	2.4498	0.983	0.967	0.983	0.955	1.007	1,366,618	0.9788	-3.15%
2009-05-21	0	2.540	2.530	2.550	2.540	2.610	260,000	666,540	2.5636	1.015	1.011	1.019	1.015	1.043	650,771	1.0242	-3.05%
2009-05-20	0	2.620	2.610	2.620	2.550	2.700	1,590,000	4,184,000	2.6314	1.047	1.043	1.047	1.019	1.079	3,979,712	1.0513	0.77%
2009-05-19	0	2.600	2.600	2.610	2.430	2.620	1,780,000	4,504,260	2.5305	1.039	1.039	1.043	0.971	1.047	4,455,275	1.0110	4.84%
2009-05-18	0	2.480	2.450	2.490	2.410	2.490	2,092,000	5,124,300	2.4495	0.991	0.979	0.995	0.963	0.995	5,236,200	0.9786	2.90%
2009-05-15	0	2.410	2.400	2.450	2.380	2.480	1,676,000	4,051,180	2.4172	0.963	0.959	0.979	0.951	0.991	4,194,967	0.9657	3.88%
2009-05-14	0	2.320	2.320	2.370	2.280	2.450	1,120,000	2,579,800	2.3034	0.927	0.927	0.947	0.911	0.979	2,803,319	0.9203	-2.52%
2009-05-13	0	2.380	2.380	2.450	2.350	2.460	588,000	1,412,760	2.4027	0.951	0.951	0.979	0.939	0.983	1,471,743	0.9599	-1.65%
2009-05-12	0	2.420	2.420	2.430	2.140	2.430	1,330,000	3,121,060	2.3467	0.967	0.967	0.971	0.855	0.971	3,328,942	0.9376	7.56%
2009-05-11	0	2.250	2.240	2.270	2.250	2.380	2,028,000	4,612,300	2.2743	0.899	0.895	0.907	0.899	0.951	5,076,010	0.9086	-3.43%
2009-05-08	0	2.330	2.330	2.340	2.200	2.350	1,694,000	3,865,960	2.2821	0.931	0.931	0.935	0.879	0.939	4,240,021	0.9118	6.39%
2009-05-07	0	2.190	2.170	2.190	2.130	2.250	2,270,000	4,983,040	2.1952	0.875	0.867	0.875	0.851	0.899	5,681,728	0.8770	1.86%
2009-05-06	0	2.150	2.130	2.150	1.970	2.170	3,152,000	6,585,540	2.0893	0.859	0.851	0.859	0.787	0.867	7,889,342	0.8347	8.59%
2009-05-05	0	1.980	1.980	1.990	1.900	1.980	1,672,000	3,259,100	1.9492	0.791	0.791	0.795	0.759	0.791	4,184,955	0.7788	3.13%
2009-05-04	0	1.920	1.920	1.940	1.840	1.930	1,079,000	2,052,520	1.9022	0.767	0.767	0.775	0.735	0.771	2,700,698	0.7600	4.35%
2009-04-30	0	1.840	1.840	1.850	1.830	1.870	686,000	1,267,980	1.8484	0.735	0.735	0.739	0.731	0.747	1,717,033	0.7385	-0.54%
2009-04-29	0	1.850	1.830	1.850	1.820	1.900	228,000	421,440	1.8484	0.739	0.731	0.739	0.727	0.759	570,676	0.7385	-2.12%
2009-04-28	0	1.890	1.850	1.890	1.760	1.900	804,000	1,484,660	1.8466	0.755	0.739	0.755	0.703	0.759	2,012,383	0.7378	6.18%
2009-04-27	1	-	-	-	-	-	0	0	-	0.711	-	-	-	-	0	-	0.00%
2009-04-24	1	-	-	-	-	-	0	0	-	0.711	-	-	-	-	0	-	0.00%
2009-04-23	1	-	-	-	-	-	0	0	-	0.711	-	-	-	-	0	-	0.00%
2009-04-22	1	-	-	-	-	-	0	0	-	0.711	-	-	-	-	0	-	0.00%
2009-04-21	1	-	-	-	-	-	0	0	-	0.711	-	-	-	-	0	-	0.00%
2009-04-20	1	-	-	-	-	-	0	0	-	0.711	-	-	-	-	0	-	0.00%
2009-04-17	0	1.780	1.780	1.860	1.770	1.910	830,000	1,539,080	1.8543	0.711	0.711	0.743	0.707	0.763	2,077,460	0.7408	-0.56%
2009-04-16	0	1.790	1.790	1.820	1.740	1.820	874,000	1,551,540	1.7752	0.715	0.715	0.727	0.695	0.727	2,187,590	0.7092	0.56%
2009-04-15	0	1.780	1.780	1.800	1.770	1.810	616,000	1,097,800	1.7821	0.711	0.711	0.719	0.707	0.723	1,541,826	0.7120	0.00%
2009-04-14	0	1.780	1.770	1.840	1.750	1.900	1,262,000	2,271,600	1.8000	0.711	0.707	0.735	0.699	0.759	3,158,740	0.7191	-1.11%
2009-04-09	0	1.800	1.780	1.810	1.750	1.810	830,000	1,473,140	1.7749	0.719	0.711	0.723	0.699	0.723	2,077,460	0.7091	1.69%
2009-04-08	0	1.770	1.740	1.750	1.730	1.900	1,158,000	2,065,500	1.7837	0.707	0.695	0.699	0.691	0.759	2,898,432	0.7126	-6.35%
2009-04-07	0	1.890	1.880	1.890	1.850	1.940	1,178,000	2,242,060	1.9033	0.755	0.751	0.755	0.739	0.775	2,948,491	0.7604	-1.05%
2009-04-06	0	1.910	1.920	1.940	1.890	1.950	876,000	1,671,620	1.9082	0.763	0.767	0.775	0.755	0.779	2,192,596	0.7624	-2.05%
2009-04-03	0	1.950	1.950	1.970	1.920	2.000	384,646	751,555	1.9539	0.779	0.779	0.787	0.767	0.799	962,755	0.7806	0.00%
2009-04-02	0	1.950	1.950	1.970	1.860	1.990	1,300,000	2,495,360	1.9195	0.779	0.779	0.787	0.743	0.795	3,253,853	0.7669	2.63%
2009-04-01	0	1.900	1.900	1.930	1.760	1.960	1,694,000	3,172,520	1.8728	0.759	0.759	0.771	0.703	0.783	4,240,021	0.7482	6.74%
2009-03-31	0	1.780	1.790	1.800	1.750	1.790	828,000	1,467,200	1.7720	0.711	0.715	0.719	0.699	0.715	2,072,454	0.7080	1.14%
2009-03-30	0	1.760	1.760	1.780	1.760	1.810	828,000	1,481,040	1.7887	0.703	0.703	0.711	0.703	0.723	2,072,454	0.7146	-2.22%
2009-03-27	0	1.800	1.800	1.830	1.760	1.830	1,644,000	2,950,500	1.7947	0.719	0.719	0.731	0.703	0.731	4,114,872	0.7170	2.27%
2009-03-26	0	1.760	1.760	1.780	1.660	1.770	1,142,000	1,982,720	1.7362	0.703	0.703	0.711	0.663	0.707	2,858,385	0.6937	2.33%
2009-03-25	0	1.720	1.720	1.780	1.660	1.780	737,300	1,283,025	1.7402	0.687	0.687	0.711	0.663	0.711	1,845,435	0.6952	-0.58%
2009-03-24	0	1.730	1.730	1.750	1.540	1.740	1,852,000	3,117,720	1.6834	0.691	0.691	0.699	0.615	0.695	4,635,489	0.6726	8.12%
2009-03-23	0	1.600	1.560	1.600	1.550	1.600	212,000	328,760	1.5508	0.639	0.623	0.639	0.619	0.639	530,628	0.6196	2.56%
2009-03-20	0	1.560	1.510	1.560	1.480	1.600	262,000	400,420	1.5283	0.623	0.603	0.623	0.591	0.639	655,776	0.6106	4.00%
2009-03-19	0	1.500	1.540	1.550	1.480	1.510	130,000	193,980	1.4922	0.599	0.615	0.619	0.591	0.603	325,385	0.5962	1.35%
2009-03-18	0	1.480	1.480	1.500	1.460	1.520	514,000	774,080	1.5060	0.591	0.591	0.599	0.583	0.607	1,286,523	0.6017	0.68%
2009-03-17	0	1.470	1.470	1.480	1.450	1.490	592,000	861,740	1.4556	0.587	0.587	0.591	0.579	0.595	1,481,755	0.5816	-1.34%
2009-03-16	0	1.490	1.480	1.510	1.470	1.510	302,000	450,080	1.4903	0.595	0.591	0.603	0.587	0.603	755,895	0.5954	0.68%
2009-03-13	0	1.480	1.480	1.500	1.480	1.500	64,000	95,020	1.4847	0.591	0.591	0.599	0.591	0.599	160,190	0.5932	0.00%
2009-03-12	0	1.480	1.460	1.480	1.390	1.500	254,000	362,720	1.4280	0.591	0.583	0.591	0.555	0.599	635,753	0.5705	2.78%
2009-03-11	0	1.440	1.390	1.440	1.440	1.480	149,000	215,100	1.4436	0.575	0.555	0.575	0.575	0.591	372,942	0.5768	0.70%
2009-03-10	0	1.430	1.420	1.470	1.400	1.470	346,000	495,140	1.4310	0.571	0.567	0.587	0.559	0.587	866,025	0.5717	-0.69%
2009-03-09	0	1.440	1.400	1.440	1.440	1.470	162,000	233,700	1.4426	0.575	0.559	0.575	0.575	0.587	405,480	0.5764	0.00%
2009-03-06	0	1.440	1.440	1.480	1.430	1.480	61,826	88,480	1.4311	0.575	0.575	0.591	0.571	0.591	154,748	0.5718	0.70%
2009-03-05	0	1.430	1.430	1.480	1.430	1.450	38,000	54,480	1.4337	0.571	0.571	0.591	0.571	0.579	95,113	0.5728	-2.05%
2009-03-04	0	1.460	1.450	1.670	1.420	1.500	201,826	296,402	1.4686	0.583	0.579	0.667	0.567	0.599	505,163	0.5867	5.04%
2009-03-03	0	1.390	1.390	1.440	1.380	1.410	318,000	439,940	1.3835	0.555	0.555	0.575	0.551	0.563	795,942	0.5527	-2.80%
2009-03-02	0	1.430	1.440	1.490	1.420	1.500	107,000	155,630	1.4545	0.571	0.575	0.595	0.567	0.599	267,817	0.5811	-10.06%
2009-02-27	0	1.590	1.450	1.600	1.430	1.620	158,824	235,174	1.4807	0.635	0.579	0.639	0.571	0.647	397,531	0.5916	7.43%
2009-02-26	0	1.480	1.450	1.480	1.450	1.520	162,000	236,960	1.4627	0.591	0.579	0.591	0.579	0.607	405,480	0.5844	-0.67%
2009-02-25	0	1.490	1.450	1.490	1.450	1.500	28,000	40,960	1.4629	0.595	0.579	0.595	0.579	0.599	70,083	0.5844	0.68%
2009-02-24	0	1.480	1.450	1.480	1.430	1.490	452,000	661,100	1.4626	0.591	0.579	0.591	0.571	0.595	1,131,340	0.5844	-0.67%
2009-02-23	0	1.490	1.480	1.500	1.470	1.490	100,000	147,900	1.4790	0.595	0.591	0.599	0.587	0.595	250,296	0.5909	0.68%
2009-02-20	0	1.480	1.480	1.540	1.470	1.480	64,000	94,680	1.4794	0.591	0.591	0.615	0.587	0.591	160,190	0.5910	-1.33%
2009-02-19	0	1.500	1.480	1.560	1.500	1.500	60,000	90,000	1.5000	0.599	0.591	0.623	0.599	0.599	150,178	0.5993	1.35%
2009-02-18	0	1.480	1.480	1.540	1.450	1.540	206,000	305,880	1.4849	0.591	0.591	0.615	0.579	0.615	515,611	0.5932	-3.90%
2009-02-17	0	1.540	1.470	1.540	1.420	1.540	302,000	444,940	1.4733	0.615	0.587	0.615	0.567	0.615	755,895	0.5886	4.05%
2009-02-16	0	1.480	1.470	1.540	1.480	1.540	110,000	163,400	1.4855	0.591	0.587	0.615	0.591	0.615	275,326	0.5935	0.00%
2009-02-13	0	1.480	1.470	1.480	1.480	1.500	98,000	145,900	1.4888	0.591	0.587	0.591	0.591	0.599	245,290	0.5948	0.00%
2009-02-12	0	1.480	1.480	1.520	1.480	1.500	456,000	676,560	1.4837	0.591	0.591	0.607	0.591	0.599	1,141,351	0.5928	-0.67%
2009-02-11	0	1.490	1.490	1.510	1.460	1.500	310,000	459,960	1.4837	0.595	0.595	0.603	0.583	0.599	775,919	0.5928	0.00%
2009-02-10	0	1.490	1.490	1.580	1.490	1.490	164,000	244,360	1.4900	0.595	0.595	0.631	0.595	0.595	410,486	0.5953	0.00%
2009-02-09	0	1.490	1.480	1.530	1.490	1.530	66,000	100,080	1.5164	0.595	0.591	0.611	0.595	0.611	165,196	0.6058	-0.67%
2009-02-06	0	1.500	1.500	1.580	1.470	1.500	86,000	128,400	1.4930	0.599	0.599	0.631	0.587	0.599	215,255	0.5965	2.04%
2009-02-05	0	1.470	1.470	1.500	1.450	1.480	72,000	105,240	1.4617	0.587	0.587	0.599	0.579	0.591	180,213	0.5840	-0.68%
2009-02-04	0	1.480	1.470	1.560	1.480	1.500	312,000	467,880	1.4996	0.591	0.587	0.623	0.591	0.599	780,925	0.5991	-1.33%
2009-02-03	0	1.500	1.450	1.500	1.450	1.500	116,000	171,100	1.4750	0.599	0.579	0.599	0.579	0.599	290,344	0.5893	0.00%
2009-02-02	0	1.500	1.500	1.550	1.450	1.500	374,000	558,380	1.4930	0.599	0.599	0.619	0.579	0.599	936,108	0.5965	0.00%
2009-01-30	0	1.500	1.460	1.500	1.460	1.500	100,000	149,760	1.4976	0.599	0.583	0.599	0.583	0.599	250,296	0.5983	3.45%
2009-01-29	0	1.450	1.430	1.510	1.430	1.500	90,000	132,240	1.4693	0.579	0.571	0.603	0.571	0.599	225,267	0.5870	2.84%
2009-01-23	0	1.410	1.410	1.460	1.410	1.410	20,000	28,200	1.4100	0.563	0.563	0.583	0.563	0.563	50,059	0.5633	-3.42%
2009-01-22	0	1.460	1.440	1.520	1.450	1.460	20,000	29,100	1.4550	0.583	0.575	0.607	0.579	0.583	50,059	0.5813	0.69%
2009-01-21	0	1.450	1.450	1.500	1.400	1.460	100,000	144,900	1.4490	0.579	0.579	0.599	0.559	0.583	250,296	0.5789	-2.03%
2009-01-20	0	1.480	1.460	1.520	1.480	1.640	108,000	168,640	1.5615	0.591	0.583	0.607	0.591	0.655	270,320	0.6239	-0.67%
2009-01-19	0	1.490	1.480	1.500	1.490	1.500	80,000	120,500	1.5063	0.595	0.591	0.599	0.595	0.599	200,237	0.6018	-0.67%
2009-01-16	0	1.500	1.400	1.520	1.350	1.530	844,000	1,230,580	1.4580	0.599	0.559	0.607	0.539	0.611	2,112,501	0.5825	7.14%
2009-01-15	0	1.400	1.400	1.470	1.400	1.470	338,000	485,420	1.4362	0.559	0.559	0.587	0.559	0.587	846,002	0.5738	-5.41%
2009-01-14	0	1.480	1.480	1.570	1.450	1.480	188,000	274,100	1.4580	0.591	0.591	0.627	0.579	0.591	470,557	0.5825	0.00%
2009-01-13	0	1.480	1.450	1.520	1.480	1.500	88,000	131,000	1.4886	0.591	0.579	0.607	0.591	0.599	220,261	0.5947	-0.67%
2009-01-12	0	1.490	1.470	1.500	1.470	1.510	172,000	257,320	1.4960	0.595	0.587	0.599	0.587	0.603	430,510	0.5977	-6.88%
2009-01-09	0	1.600	1.550	1.600	1.460	1.610	880,000	1,369,140	1.5558	0.639	0.619	0.639	0.583	0.643	2,202,608	0.6216	8.11%
2009-01-08	0	1.480	1.470	1.510	1.480	1.520	106,570	159,747	1.4990	0.591	0.587	0.603	0.591	0.607	266,741	0.5989	-1.99%
2009-01-07	0	1.510	1.510	1.540	1.500	1.580	890,000	1,352,480	1.5196	0.603	0.603	0.615	0.599	0.631	2,227,638	0.6071	-2.58%
2009-01-06	0	1.550	1.510	1.550	1.500	1.560	524,000	799,980	1.5267	0.619	0.603	0.619	0.599	0.623	1,311,553	0.6099	-0.64%
2009-01-05	0	1.560	1.520	1.560	1.500	1.600	1,392,000	2,123,140	1.5252	0.623	0.607	0.623	0.599	0.639	3,484,126	0.6094	0.65%
2009-01-02	0	1.550	1.530	1.600	1.500	1.600	194,000	294,360	1.5173	0.619	0.611	0.639	0.599	0.639	485,575	0.6062	6.90%
2008-12-31	0	1.450	1.400	1.500	1.450	1.450	40,000	58,000	1.4500	0.579	0.559	0.599	0.579	0.579	100,119	0.5793	0.00%
2008-12-30	0	1.450	1.430	1.500	1.450	1.600	270,000	392,000	1.4519	0.579	0.571	0.599	0.579	0.639	675,800	0.5801	0.00%
2008-12-29	0	1.450	1.380	1.480	1.360	1.450	132,000	186,700	1.4144	0.579	0.551	0.591	0.543	0.579	330,391	0.5651	7.41%
2008-12-24	0	1.350	1.350	1.400	1.310	1.350	358,000	482,700	1.3483	0.539	0.539	0.559	0.523	0.539	896,061	0.5387	2.27%
2008-12-23	0	1.320	1.320	1.340	1.300	1.350	1,810,000	2,379,860	1.3148	0.527	0.527	0.535	0.519	0.539	4,530,364	0.5253	-0.75%
2008-12-22	0	1.330	1.320	1.350	1.300	1.380	3,119,000	4,184,210	1.3415	0.531	0.527	0.539	0.519	0.551	7,806,744	0.5360	-3.62%
2008-12-19	0	1.380	1.380	1.420	1.280	1.590	1,678,000	2,431,720	1.4492	0.551	0.551	0.567	0.511	0.635	4,199,973	0.5790	0.73%
2008-12-18	0	1.370	1.370	1.420	1.230	1.410	2,768,000	3,698,420	1.3361	0.547	0.547	0.567	0.491	0.563	6,928,204	0.5338	2.24%
2008-12-17	0	1.340	1.330	1.370	1.270	1.340	182,000	240,340	1.3205	0.535	0.531	0.547	0.507	0.535	455,539	0.5276	4.69%
2008-12-16	0	1.280	1.280	1.330	1.150	1.390	62,000	79,920	1.2890	0.511	0.511	0.531	0.459	0.555	155,184	0.5150	0.00%
2008-12-15	0	1.280	1.280	1.360	1.200	1.400	122,000	156,320	1.2813	0.511	0.511	0.543	0.479	0.559	305,362	0.5119	2.40%
2008-12-12	0	1.250	1.250	1.310	1.250	1.360	602,000	768,360	1.2763	0.499	0.499	0.523	0.499	0.543	1,506,784	0.5099	-8.09%
2008-12-11	0	1.360	1.360	1.400	1.160	1.450	496,000	671,960	1.3548	0.543	0.543	0.559	0.463	0.579	1,241,470	0.5413	1.49%
2008-12-10	0	1.340	1.340	1.390	1.200	1.360	394,000	520,820	1.3219	0.535	0.535	0.555	0.479	0.543	986,168	0.5281	4.69%
2008-12-09	0	1.280	1.280	1.300	1.250	1.470	322,000	420,540	1.3060	0.511	0.511	0.519	0.499	0.587	805,954	0.5218	-3.76%
2008-12-08	0	1.330	1.330	1.390	1.150	1.410	326,000	436,920	1.3402	0.531	0.531	0.555	0.459	0.563	815,966	0.5355	3.91%
2008-12-05	0	1.280	1.270	1.290	1.220	1.280	336,000	419,220	1.2477	0.511	0.507	0.515	0.487	0.511	840,996	0.4985	5.79%
2008-12-04	0	1.210	1.210	1.270	1.150	1.210	30,000	36,180	1.2060	0.483	0.483	0.507	0.459	0.483	75,089	0.4818	-2.42%
2008-12-03	0	1.240	1.240	1.260	1.230	1.260	210,000	262,540	1.2502	0.495	0.495	0.503	0.491	0.503	525,622	0.4995	5.98%
2008-12-02	0	1.170	1.170	1.240	1.160	1.200	56,000	66,800	1.1929	0.467	0.467	0.495	0.463	0.479	140,166	0.4766	-2.50%
2008-12-01	0	1.200	1.210	1.280	1.200	1.290	162,000	198,020	1.2223	0.479	0.483	0.511	0.479	0.515	405,480	0.4884	4.35%
2008-11-28	0	1.150	1.140	1.180	1.140	1.150	38,000	43,620	1.1479	0.459	0.455	0.471	0.455	0.459	95,113	0.4586	1.77%
2008-11-27	0	1.130	1.130	1.200	1.120	1.180	124,000	145,760	1.1755	0.451	0.451	0.479	0.447	0.471	310,368	0.4696	2.73%
2008-11-26	0	1.100	1.100	1.150	1.100	1.130	122,000	134,540	1.1028	0.439	0.439	0.459	0.439	0.451	305,362	0.4406	-2.65%
2008-11-25	0	1.130	1.050	1.130	1.050	1.150	100,000	108,600	1.0860	0.451	0.420	0.451	0.420	0.459	250,296	0.4339	-1.74%
2008-11-24	0	1.150	1.110	1.190	-	-	0	0	-	0.459	0.443	0.475	-	-	0	-	0.00%
2008-11-21	0	1.150	1.150	1.190	1.150	1.150	14,000	16,100	1.1500	0.459	0.459	0.475	0.459	0.459	35,041	0.4595	1.77%
2008-11-20	0	1.130	1.110	1.230	-	-	0	0	-	0.451	0.443	0.491	-	-	0	-	0.00%
2008-11-19	0	1.130	1.130	1.230	1.120	1.130	25,826	28,970	1.1217	0.451	0.451	0.491	0.447	0.451	64,642	0.4482	-4.24%
2008-11-18	0	1.180	1.170	1.200	1.180	1.210	92,000	110,380	1.1998	0.471	0.467	0.479	0.471	0.483	230,273	0.4793	-5.60%
2008-11-17	0	1.250	1.220	1.250	1.250	1.250	1,246,000	1,594,280	1.2795	0.499	0.487	0.499	0.499	0.499	3,118,693	0.5112	2.46%
2008-11-14	0	1.220	1.210	1.250	1.220	1.220	38,000	46,360	1.2200	0.487	0.483	0.499	0.487	0.487	95,113	0.4874	-2.40%
2008-11-13	0	1.250	1.150	1.250	1.150	1.250	56,000	66,200	1.1821	0.499	0.459	0.499	0.459	0.499	140,166	0.4723	-0.79%
2008-11-12	0	1.260	1.210	1.260	1.200	1.260	114,000	138,760	1.2172	0.503	0.483	0.503	0.479	0.503	285,338	0.4863	3.28%
2008-11-11	0	1.220	1.210	1.280	1.220	1.280	172,000	214,140	1.2450	0.487	0.483	0.511	0.487	0.511	430,510	0.4974	-6.15%
2008-11-10	0	1.300	1.250	1.320	1.180	1.300	322,000	395,720	1.2289	0.519	0.499	0.527	0.471	0.519	805,954	0.4910	12.07%
2008-11-07	0	1.160	1.150	1.200	1.100	1.200	62,000	71,160	1.1477	0.463	0.459	0.479	0.439	0.479	155,184	0.4586	0.00%
2008-11-06	0	1.160	1.110	1.200	1.080	1.160	188,000	214,300	1.1399	0.463	0.443	0.479	0.431	0.463	470,557	0.4554	-3.33%
2008-11-05	0	1.200	1.180	1.210	1.200	1.250	126,000	154,120	1.2232	0.479	0.471	0.483	0.479	0.499	315,373	0.4887	0.84%
2008-11-04	0	1.190	1.140	1.190	1.190	1.190	4,000	4,760	1.1900	0.475	0.455	0.475	0.475	0.475	10,012	0.4754	0.85%
2008-11-03	0	1.180	1.120	1.210	1.110	1.210	60,000	68,920	1.1487	0.471	0.447	0.483	0.443	0.483	150,178	0.4589	-1.67%
2008-10-31	0	1.200	1.210	1.220	1.170	1.210	326,000	390,660	1.1983	0.479	0.483	0.487	0.467	0.483	815,966	0.4788	7.14%
2008-10-30	0	1.120	1.130	1.150	1.100	1.180	86,000	96,320	1.1200	0.447	0.451	0.459	0.439	0.471	215,255	0.4475	3.70%
2008-10-29	0	1.080	1.040	1.100	1.080	1.110	590,000	645,900	1.0947	0.431	0.416	0.439	0.431	0.443	1,476,749	0.4374	8.00%
2008-10-28	0	1.000	1.040	1.050	0.950	1.080	364,000	362,060	0.9947	0.400	0.416	0.420	0.380	0.431	911,079	0.3974	0.00%
2008-10-27	0	1.000	1.000	1.080	1.000	1.120	984,000	1,031,420	1.0482	0.400	0.400	0.431	0.400	0.447	2,462,916	0.4188	-16.67%
2008-10-24	0	1.200	1.140	1.200	1.090	1.240	720,000	851,360	1.1824	0.479	0.455	0.479	0.435	0.495	1,802,134	0.4724	0.00%
2008-10-23	0	1.200	1.180	1.250	1.190	1.250	3,866,000	4,677,920	1.2100	0.479	0.471	0.499	0.475	0.499	9,676,458	0.4834	-4.00%
2008-10-22	0	1.250	1.250	1.280	1.250	1.320	1,686,000	2,158,040	1.2800	0.499	0.499	0.511	0.499	0.527	4,219,997	0.5114	1.63%
2008-10-21	0	1.230	1.230	1.300	1.230	1.300	2,317,000	2,990,713	1.2908	0.491	0.491	0.519	0.491	0.519	5,799,367	0.5157	-5.38%
2008-10-20	0	1.300	1.300	1.350	1.280	1.300	660,000	847,600	1.2842	0.519	0.519	0.539	0.511	0.519	1,651,956	0.5131	1.56%
2008-10-17	0	1.280	1.280	1.340	1.260	1.300	348,000	448,660	1.2893	0.511	0.511	0.535	0.503	0.519	871,031	0.5151	-3.76%
2008-10-16	0	1.330	1.330	1.390	1.280	1.420	1,364,000	1,872,700	1.3729	0.531	0.531	0.555	0.511	0.567	3,414,043	0.5485	-7.64%
2008-10-15	0	1.440	1.390	1.440	1.420	1.450	622,000	898,040	1.4438	0.575	0.555	0.575	0.567	0.579	1,556,843	0.5768	3.60%
2008-10-14	0	1.390	1.390	1.440	1.390	1.450	52,000	75,280	1.4477	0.555	0.555	0.575	0.555	0.579	130,154	0.5784	2.96%
2008-10-13	0	1.350	1.350	1.420	1.310	1.450	588,000	814,260	1.3848	0.539	0.539	0.567	0.523	0.579	1,471,743	0.5533	-2.17%
2008-10-10	0	1.380	1.380	1.440	1.380	1.530	154,000	221,240	1.4366	0.551	0.551	0.575	0.551	0.611	385,456	0.5740	-9.80%
2008-10-09	0	1.530	1.520	1.640	1.500	1.530	72,000	109,260	1.5175	0.611	0.607	0.655	0.599	0.611	180,213	0.6063	1.32%
2008-10-08	0	1.510	1.510	1.570	1.500	1.700	312,000	500,640	1.6046	0.603	0.603	0.627	0.599	0.679	780,925	0.6411	-11.18%
2008-10-06	0	1.700	1.700	1.790	1.700	1.820	346,152	609,843	1.7618	0.679	0.679	0.715	0.679	0.727	866,406	0.7039	-6.59%
2008-10-03	0	1.820	1.780	1.820	1.800	1.860	150,000	275,800	1.8387	0.727	0.711	0.727	0.719	0.743	375,445	0.7346	1.11%
2008-10-02	0	1.800	1.720	1.840	1.800	1.860	530,000	964,900	1.8206	0.719	0.687	0.735	0.719	0.743	1,326,571	0.7274	-3.23%
2008-09-30	0	1.860	1.770	1.860	1.600	1.900	1,500,000	2,712,580	1.8084	0.743	0.707	0.743	0.639	0.759	3,754,446	0.7225	9.41%
2008-09-29	0	1.700	1.700	1.880	1.700	1.900	12,000	22,400	1.8667	0.679	0.679	0.751	0.679	0.759	30,036	0.7458	-1.16%
2008-09-26	0	1.720	1.720	1.920	1.680	2.020	472,000	853,900	1.8091	0.687	0.687	0.767	0.671	0.807	1,181,399	0.7228	1.18%
2008-09-25	0	1.700	1.670	1.700	1.680	1.700	90,000	152,600	1.6956	0.679	0.667	0.679	0.671	0.679	225,267	0.6774	1.19%
2008-09-24	0	1.680	1.620	1.680	-	-	0	0	-	0.671	0.647	0.671	-	-	0	-	0.00%
2008-09-23	0	1.680	1.650	1.700	1.600	1.700	401,500	675,355	1.6821	0.671	0.659	0.679	0.639	0.679	1,004,940	0.6720	-1.18%
2008-09-22	0	1.700	1.650	1.700	1.690	1.700	170,000	288,800	1.6988	0.679	0.659	0.679	0.675	0.679	425,504	0.6787	2.41%
2008-09-19	0	1.660	1.600	1.700	1.590	1.660	265,000	429,250	1.6198	0.663	0.639	0.679	0.635	0.663	663,285	0.6472	7.79%
2008-09-18	0	1.540	1.540	1.580	1.480	1.600	428,100	663,980	1.5510	0.615	0.615	0.631	0.591	0.639	1,071,519	0.6197	-9.41%
2008-09-17	0	1.700	1.670	1.700	1.620	1.700	540,000	910,260	1.6857	0.679	0.667	0.679	0.647	0.679	1,351,600	0.6735	-2.86%
2008-09-16	0	1.750	1.690	1.750	1.550	1.750	240,000	404,840	1.6868	0.699	0.675	0.699	0.619	0.699	600,711	0.6739	0.00%
2008-09-12	0	1.750	1.730	1.750	1.750	1.750	88,000	154,000	1.7500	0.699	0.691	0.699	0.699	0.699	220,261	0.6992	1.74%
2008-09-11	0	1.720	1.720	1.780	1.720	1.840	492,000	869,220	1.7667	0.687	0.687	0.711	0.687	0.735	1,231,458	0.7058	-6.52%
2008-09-10	0	1.840	1.830	1.850	1.810	1.840	218,000	400,080	1.8352	0.735	0.731	0.739	0.723	0.735	545,646	0.7332	-1.08%
2008-09-09	0	1.860	1.850	1.860	1.860	1.900	274,000	515,640	1.8819	0.743	0.739	0.743	0.743	0.759	685,812	0.7519	-1.59%
2008-09-08	0	1.890	1.860	1.900	1.860	1.910	148,000	278,380	1.8809	0.755	0.743	0.759	0.743	0.763	370,439	0.7515	-0.53%
2008-09-05	0	1.900	1.880	1.920	1.880	1.900	440,000	833,380	1.8940	0.759	0.751	0.767	0.751	0.759	1,101,304	0.7567	0.00%
2008-09-04	0	1.900	1.890	1.900	1.900	1.930	270,000	519,100	1.9226	0.759	0.755	0.759	0.759	0.771	675,800	0.7681	0.00%
2008-09-03	0	1.900	1.890	1.900	1.900	1.920	1,088,000	2,085,840	1.9171	0.759	0.755	0.759	0.759	0.767	2,723,225	0.7659	-1.04%
2008-09-02	0	1.920	1.920	1.950	1.900	1.920	178,000	341,400	1.9180	0.767	0.767	0.779	0.759	0.767	445,528	0.7663	-0.52%
2008-09-01	0	1.930	1.920	1.950	1.900	1.930	20,000	38,300	1.9150	0.771	0.767	0.779	0.759	0.771	50,059	0.7651	-1.03%
2008-08-29	0	1.950	1.920	1.950	1.950	1.950	42,000	81,900	1.9500	0.779	0.767	0.779	0.779	0.779	105,124	0.7791	1.56%
2008-08-28	0	1.920	1.900	1.960	1.920	1.920	26,000	49,920	1.9200	0.767	0.759	0.783	0.767	0.767	65,077	0.7671	-0.52%
2008-08-27	0	1.930	1.930	1.950	1.930	1.930	232,000	447,760	1.9300	0.771	0.771	0.779	0.771	0.771	580,688	0.7711	2.12%
2008-08-26	0	1.890	1.880	1.890	1.890	1.960	324,000	614,940	1.8980	0.755	0.751	0.755	0.755	0.783	810,960	0.7583	-0.53%
2008-08-25	0	1.900	1.890	1.910	1.900	1.950	162,000	309,500	1.9105	0.759	0.755	0.763	0.759	0.779	405,480	0.7633	0.00%
2008-08-21	0	1.900	1.880	2.000	1.900	1.960	246,000	474,320	1.9281	0.759	0.751	0.799	0.759	0.783	615,729	0.7703	-0.52%
2008-08-20	0	1.910	1.910	1.970	1.910	1.950	90,000	174,260	1.9362	0.763	0.763	0.787	0.763	0.779	225,267	0.7736	-1.04%
2008-08-19	0	1.930	1.900	1.970	1.900	1.930	164,000	313,060	1.9089	0.771	0.759	0.787	0.759	0.771	410,486	0.7627	-0.52%
2008-08-18	0	1.940	1.940	1.970	1.930	1.960	414,000	804,080	1.9422	0.775	0.775	0.787	0.771	0.783	1,036,227	0.7760	-3.00%
2008-08-15	0	2.000	1.980	2.000	1.960	2.000	30,000	59,600	1.9867	0.799	0.791	0.799	0.783	0.799	75,089	0.7937	0.00%
2008-08-14	0	2.000	2.000	2.020	2.000	2.000	32,000	64,000	2.0000	0.799	0.799	0.807	0.799	0.799	80,095	0.7991	0.00%
2008-08-13	0	2.000	2.000	2.020	2.000	2.040	252,000	506,000	2.0079	0.799	0.799	0.807	0.799	0.815	630,747	0.8022	-0.99%
2008-08-12	0	2.020	2.010	2.040	1.990	2.020	60,000	120,380	2.0063	0.807	0.803	0.815	0.795	0.807	150,178	0.8016	0.50%
2008-08-11	0	2.010	2.010	2.040	2.010	2.060	426,000	869,940	2.0421	0.803	0.803	0.815	0.803	0.823	1,066,263	0.8159	-1.95%
2008-08-08	0	2.050	2.020	2.050	2.010	2.050	610,000	1,245,240	2.0414	0.819	0.807	0.819	0.803	0.819	1,526,808	0.8156	0.00%
2008-08-07	0	2.050	2.030	2.050	2.030	2.080	254,000	519,020	2.0434	0.819	0.811	0.819	0.811	0.831	635,753	0.8164	0.00%
2008-08-05	0	2.050	2.050	2.080	1.950	2.080	365,000	731,750	2.0048	0.819	0.819	0.831	0.779	0.831	913,582	0.8010	0.99%
2008-08-04	0	2.030	2.020	2.050	2.020	2.050	276,000	562,320	2.0374	0.811	0.807	0.819	0.807	0.819	690,818	0.8140	-0.98%
2008-08-01	0	2.050	2.040	2.050	2.050	2.090	2,542,000	5,233,500	2.0588	0.819	0.815	0.819	0.819	0.835	6,362,534	0.8225	0.00%
2008-07-31	0	2.050	2.010	2.050	2.000	2.080	471,000	956,700	2.0312	0.819	0.803	0.819	0.799	0.831	1,178,896	0.8115	0.00%
2008-07-30	0	2.050	2.040	2.060	2.040	2.060	300,000	614,660	2.0489	0.819	0.815	0.823	0.815	0.823	750,889	0.8186	0.00%
2008-07-29	0	2.050	1.980	2.050	1.860	2.050	28,000	55,800	1.9929	0.819	0.791	0.819	0.743	0.819	70,083	0.7962	-0.97%
2008-07-28	0	2.070	2.050	2.070	2.050	2.080	116,000	240,240	2.0710	0.827	0.819	0.827	0.819	0.831	290,344	0.8274	0.98%
2008-07-25	0	2.050	2.010	2.050	2.050	2.050	20,000	41,000	2.0500	0.819	0.803	0.819	0.819	0.819	50,059	0.8190	-2.38%
2008-07-24	0	2.100	2.080	2.110	2.050	2.130	1,366,000	2,843,600	2.0817	0.839	0.831	0.843	0.819	0.851	3,419,048	0.8317	0.96%
2008-07-23	0	2.080	2.000	2.080	1.980	2.080	84,000	169,560	2.0186	0.831	0.799	0.831	0.791	0.831	210,249	0.8065	1.96%
2008-07-22	0	2.040	2.040	2.080	2.040	2.050	41,000	83,680	2.0410	0.815	0.815	0.831	0.815	0.819	102,622	0.8154	0.99%
2008-07-21	0	2.020	1.980	2.040	1.970	2.040	1,288,000	2,575,700	1.9998	0.807	0.791	0.815	0.787	0.815	3,223,817	0.7990	4.12%
2008-07-18	0	1.940	1.940	1.990	1.940	1.940	100,000	194,000	1.9400	0.775	0.775	0.795	0.775	0.775	250,296	0.7751	0.00%
2008-07-17	0	1.940	1.930	1.970	1.930	2.000	880,000	1,714,960	1.9488	0.775	0.771	0.787	0.771	0.799	2,202,608	0.7786	-1.52%
2008-07-16	0	1.970	1.930	1.990	1.930	1.970	141,087	275,241	1.9509	0.787	0.771	0.795	0.771	0.787	353,136	0.7794	2.07%
2008-07-15	0	1.930	1.930	1.950	1.930	2.080	322,000	634,160	1.9694	0.771	0.771	0.779	0.771	0.831	805,954	0.7868	-4.46%
2008-07-14	0	2.020	2.010	2.040	1.990	2.080	314,000	630,500	2.0080	0.807	0.803	0.815	0.795	0.831	785,931	0.8022	-2.88%
2008-07-11	0	2.080	2.020	2.080	2.010	2.100	826,000	1,717,800	2.0797	0.831	0.807	0.831	0.803	0.839	2,067,448	0.8309	0.97%
2008-07-10	0	2.060	2.010	2.080	1.960	2.200	376,000	757,980	2.0159	0.823	0.803	0.831	0.783	0.879	941,114	0.8054	2.49%
2008-07-09	0	2.010	2.010	2.050	1.960	2.000	86,000	168,640	1.9609	0.803	0.803	0.819	0.783	0.799	215,255	0.7834	0.50%
2008-07-08	0	2.000	1.930	2.010	1.930	2.010	358,000	704,960	1.9692	0.799	0.771	0.803	0.771	0.803	896,061	0.7867	0.00%
2008-07-07	0	2.000	2.000	2.040	1.980	2.060	410,000	824,900	2.0120	0.799	0.799	0.815	0.791	0.823	1,026,215	0.8038	0.00%
2008-07-04	0	2.000	1.950	2.030	1.950	2.000	296,000	586,400	1.9811	0.799	0.779	0.811	0.779	0.799	740,877	0.7915	0.50%
2008-07-03	0	1.990	1.920	2.010	1.950	2.010	216,000	426,660	1.9753	0.795	0.767	0.803	0.779	0.803	540,640	0.7892	1.53%
2008-07-02	0	1.960	1.960	2.040	1.950	2.070	664,000	1,315,760	1.9816	0.783	0.783	0.815	0.779	0.827	1,661,968	0.7917	-5.31%
2008-06-30	0	2.070	2.000	2.070	1.980	2.070	326,000	665,880	2.0426	0.827	0.799	0.827	0.791	0.827	815,966	0.8161	3.50%
2008-06-27	0	2.000	1.990	2.060	2.000	2.030	164,000	329,080	2.0066	0.799	0.795	0.823	0.799	0.811	410,486	0.8017	-4.76%
2008-06-26	0	2.100	2.100	2.120	2.040	2.150	384,000	801,140	2.0863	0.839	0.839	0.847	0.815	0.859	961,138	0.8335	0.48%
2008-06-25	0	2.090	2.080	2.130	2.090	2.150	4,000	8,480	2.1200	0.835	0.831	0.851	0.835	0.859	10,012	0.8470	0.48%
2008-06-24	0	2.080	2.080	2.130	2.080	2.200	476,000	1,005,740	2.1129	0.831	0.831	0.851	0.831	0.879	1,191,411	0.8442	-5.45%
2008-06-23	0	2.200	2.200	2.240	2.200	2.260	138,000	305,780	2.2158	0.879	0.879	0.895	0.879	0.903	345,409	0.8853	-1.79%
2008-06-20	0	2.240	2.240	2.300	2.240	2.290	44,000	99,740	2.2668	0.895	0.895	0.919	0.895	0.915	110,130	0.9057	0.00%
2008-06-19	0	2.240	2.240	2.280	2.240	2.250	60,000	134,600	2.2433	0.895	0.895	0.911	0.895	0.899	150,178	0.8963	-3.45%
2008-06-18	0	2.320	2.270	2.340	2.230	2.340	284,000	646,320	2.2758	0.927	0.907	0.935	0.891	0.935	710,842	0.9092	2.20%
2008-06-17	0	2.270	2.250	2.290	2.210	2.350	350,000	787,060	2.2487	0.907	0.899	0.915	0.883	0.939	876,037	0.8984	-2.16%
2008-06-16	0	2.320	2.280	2.340	2.150	2.320	450,000	1,012,660	2.2504	0.927	0.911	0.935	0.859	0.927	1,126,334	0.8991	6.42%
2008-06-13	0	2.180	2.180	2.240	2.130	2.250	508,000	1,107,260	2.1796	0.871	0.871	0.895	0.851	0.899	1,271,506	0.8708	1.40%
2008-06-12	0	2.150	2.150	2.200	2.100	2.200	186,000	397,720	2.1383	0.859	0.859	0.879	0.839	0.879	465,551	0.8543	-2.27%
2008-06-11	0	2.200	2.200	2.270	2.130	2.240	157,000	339,880	2.1648	0.879	0.879	0.907	0.851	0.895	392,965	0.8649	-1.79%
2008-06-10	0	2.240	2.180	2.240	2.100	2.310	1,124,000	2,494,300	2.2191	0.895	0.871	0.895	0.839	0.923	2,813,331	0.8866	-0.44%
2008-06-06	0	2.250	2.250	2.300	2.220	2.350	284,000	651,800	2.2951	0.899	0.899	0.919	0.887	0.939	710,842	0.9169	-0.44%
2008-06-05	0	2.260	2.260	2.330	2.220	2.300	330,000	747,840	2.2662	0.903	0.903	0.931	0.887	0.919	825,978	0.9054	0.44%
2008-06-04	0	2.250	2.250	2.280	2.210	2.280	340,000	758,540	2.2310	0.899	0.899	0.911	0.883	0.911	851,008	0.8913	1.35%
2008-06-03	0	2.220	2.220	2.280	2.200	2.360	265,393	604,691	2.2785	0.887	0.887	0.911	0.879	0.943	664,269	0.9103	-3.48%
2008-06-02	0	2.300	2.240	2.300	2.180	2.300	1,525,000	3,381,240	2.2172	0.919	0.895	0.919	0.871	0.919	3,817,020	0.8858	4.07%
2008-05-30	0	2.210	2.210	2.300	2.200	2.350	2,922,120	6,577,872	2.2511	0.883	0.883	0.919	0.879	0.939	7,313,960	0.8994	-4.74%
2008-05-29	0	2.320	2.320	2.350	2.270	2.360	766,000	1,777,620	2.3207	0.927	0.927	0.939	0.907	0.943	1,917,270	0.9272	0.87%
2008-05-28	0	2.300	2.300	2.340	2.270	2.300	356,000	815,280	2.2901	0.919	0.919	0.935	0.907	0.919	891,055	0.9150	-0.86%
2008-05-27	0	2.320	2.300	2.320	2.250	2.360	744,400	1,728,000	2.3213	0.927	0.919	0.927	0.899	0.943	1,863,206	0.9274	0.87%
2008-05-26	0	2.300	2.280	2.310	2.280	2.360	990,000	2,283,220	2.3063	0.919	0.911	0.923	0.911	0.943	2,477,934	0.9214	-2.54%
2008-05-23	0	2.360	2.350	2.380	2.300	2.400	616,000	1,456,140	2.3639	0.943	0.939	0.951	0.919	0.959	1,541,826	0.9444	0.43%
2008-05-22	0	2.350	2.350	2.400	2.310	2.410	252,000	596,280	2.3662	0.939	0.939	0.959	0.923	0.963	630,747	0.9454	-2.49%
2008-05-21	0	2.410	2.390	2.420	2.320	2.410	194,000	455,680	2.3489	0.963	0.955	0.967	0.927	0.963	485,575	0.9384	0.00%
2008-05-20	0	2.410	2.420	2.480	2.380	2.500	396,000	952,860	2.4062	0.963	0.967	0.991	0.951	0.999	991,174	0.9613	-3.60%
2008-05-19	0	2.500	2.500	2.580	2.500	2.510	142,000	355,200	2.5014	0.999	0.999	1.031	0.999	1.003	355,421	0.9994	1.83%
2008-05-16	0	2.510	2.510	2.590	2.510	2.600	352,000	896,160	2.5459	0.981	0.981	1.012	0.981	1.016	900,781	0.9949	-1.57%
2008-05-15	0	2.550	2.550	2.600	2.550	2.650	162,000	416,540	2.5712	0.996	0.996	1.016	0.996	1.036	414,564	1.0048	-3.77%
2008-05-14	0	2.650	2.650	2.690	2.550	2.650	183,000	483,680	2.6431	1.036	1.036	1.051	0.996	1.036	468,304	1.0328	-1.12%
2008-05-13	0	2.680	2.540	2.680	2.460	2.680	383,600	987,392	2.5740	1.047	0.993	1.047	0.961	1.047	981,647	1.0059	4.28%
2008-05-09	0	2.570	2.560	2.580	2.440	2.580	81,000	206,820	2.5533	1.004	1.000	1.008	0.953	1.008	207,282	0.9978	1.18%
2008-05-08	0	2.540	2.540	2.610	2.450	2.590	86,000	218,220	2.5374	0.993	0.993	1.020	0.957	1.012	220,077	0.9916	-1.55%
2008-05-07	0	2.580	2.500	2.580	2.500	2.700	854,000	2,214,420	2.5930	1.008	0.977	1.008	0.977	1.055	2,185,419	1.0133	-4.09%
2008-05-06	0	2.690	2.690	2.700	2.680	2.800	692,000	1,875,680	2.7105	1.051	1.051	1.055	1.047	1.094	1,770,854	1.0592	-2.54%
2008-05-05	0	2.760	2.750	2.780	2.720	2.800	342,000	945,440	2.7644	1.079	1.075	1.086	1.063	1.094	875,191	1.0803	-0.72%
2008-05-02	0	2.780	2.720	2.780	2.720	2.780	42,000	115,580	2.7519	1.086	1.063	1.086	1.063	1.086	107,480	1.0754	-0.71%
2008-04-30	0	2.800	2.770	2.800	2.560	2.830	2,044,000	5,655,140	2.7667	1.094	1.082	1.094	1.000	1.106	5,230,674	1.0811	7.69%
2008-04-29	0	2.600	2.540	2.600	2.480	2.600	375,000	951,480	2.5373	1.016	0.993	1.016	0.969	1.016	959,639	0.9915	3.17%
2008-04-28	0	2.520	2.500	2.520	2.510	2.530	188,000	473,840	2.5204	0.985	0.977	0.985	0.981	0.989	481,099	0.9849	-0.79%
2008-04-25	0	2.540	2.500	2.540	2.500	2.550	74,000	185,340	2.5046	0.993	0.977	0.993	0.977	0.996	189,369	0.9787	1.60%
2008-04-24	0	2.500	2.500	2.520	2.460	2.600	396,000	991,020	2.5026	0.977	0.977	0.985	0.961	1.016	1,013,379	0.9779	-0.79%
2008-04-23	0	2.520	2.480	2.540	2.450	2.520	1,160,000	2,875,020	2.4785	0.985	0.969	0.993	0.957	0.985	2,968,484	0.9685	2.44%
2008-04-22	0	2.460	2.440	2.470	2.410	2.460	305,000	748,160	2.4530	0.961	0.953	0.965	0.942	0.961	780,507	0.9586	0.00%
2008-04-21	0	2.460	2.460	2.480	2.450	2.500	404,000	1,004,040	2.4852	0.961	0.961	0.969	0.957	0.977	1,033,851	0.9712	0.41%
2008-04-18	0	2.450	2.440	2.450	2.440	2.530	620,000	1,535,460	2.4765	0.957	0.953	0.957	0.953	0.989	1,586,604	0.9678	-0.41%
2008-04-17	0	2.460	2.460	2.470	2.440	2.500	616,000	1,527,420	2.4796	0.961	0.961	0.965	0.953	0.977	1,576,368	0.9689	1.65%
2008-04-16	0	2.420	2.410	2.420	2.410	2.500	1,065,000	2,607,150	2.4480	0.946	0.942	0.946	0.942	0.977	2,725,376	0.9566	0.41%
2008-04-15	0	2.410	2.320	2.410	2.320	2.550	2,007,000	4,834,430	2.4088	0.942	0.907	0.942	0.907	0.996	5,135,990	0.9413	2.12%
2008-04-14	0	2.360	2.300	2.360	2.290	2.380	432,000	1,017,260	2.3548	0.922	0.899	0.922	0.895	0.930	1,105,505	0.9202	0.43%
2008-04-11	0	2.350	2.290	2.380	2.280	2.400	942,000	2,199,940	2.3354	0.918	0.895	0.930	0.891	0.938	2,410,614	0.9126	3.07%
2008-04-10	0	2.280	2.230	2.300	2.200	2.280	408,000	909,420	2.2290	0.891	0.871	0.899	0.860	0.891	1,044,088	0.8710	3.64%
2008-04-09	0	2.200	2.150	2.200	2.130	2.250	332,000	725,960	2.1866	0.860	0.840	0.860	0.832	0.879	849,601	0.8545	2.33%
2008-04-08	0	2.150	2.150	2.180	2.110	2.200	312,000	678,280	2.1740	0.840	0.840	0.852	0.825	0.860	798,420	0.8495	-0.46%
2008-04-07	0	2.160	2.150	2.160	2.080	2.160	560,000	1,189,920	2.1249	0.844	0.840	0.844	0.813	0.844	1,433,061	0.8303	3.85%
2008-04-03	0	2.080	2.060	2.080	2.000	2.080	434,000	891,400	2.0539	0.813	0.805	0.813	0.782	0.813	1,110,623	0.8026	1.96%
2008-04-02	0	2.040	2.000	2.040	1.900	2.170	1,984,440	4,006,305	2.0189	0.797	0.782	0.797	0.742	0.848	5,078,258	0.7889	3.03%
2008-04-01	0	1.980	1.980	2.070	1.980	2.070	382,000	770,060	2.0159	0.774	0.774	0.809	0.774	0.809	977,553	0.7877	-2.94%
2008-03-31	0	2.040	2.040	2.100	2.030	2.100	546,000	1,121,380	2.0538	0.797	0.797	0.821	0.793	0.821	1,397,235	0.8026	-2.39%
2008-03-28	0	2.090	2.050	2.140	1.980	2.120	292,000	602,280	2.0626	0.817	0.801	0.836	0.774	0.828	747,239	0.8060	1.46%
2008-03-27	0	2.060	2.010	2.090	1.930	2.060	764,000	1,518,520	1.9876	0.805	0.785	0.817	0.754	0.805	1,955,105	0.7767	4.57%
2008-03-26	0	1.970	1.970	2.020	1.910	2.050	578,000	1,155,820	1.9997	0.770	0.770	0.789	0.746	0.801	1,479,124	0.7814	1.03%
2008-03-25	0	1.950	1.950	1.990	1.900	2.000	146,000	286,180	1.9601	0.762	0.762	0.778	0.742	0.782	373,620	0.7660	5.41%
2008-03-20	0	1.850	1.850	1.910	1.790	1.910	394,000	738,660	1.8748	0.723	0.723	0.746	0.699	0.746	1,008,261	0.7326	-3.14%
2008-03-19	0	1.910	1.880	1.920	1.850	1.920	330,000	616,840	1.8692	0.746	0.735	0.750	0.723	0.750	844,483	0.7304	3.24%
2008-03-18	0	1.850	1.850	1.870	1.780	1.980	1,721,000	3,172,240	1.8433	0.723	0.723	0.731	0.696	0.774	4,404,105	0.7203	-5.13%
2008-03-17	0	1.950	1.930	1.950	1.810	2.090	1,630,000	3,190,060	1.9571	0.762	0.754	0.762	0.707	0.817	4,171,232	0.7648	-6.25%
2008-03-14	0	2.080	2.040	2.080	2.000	2.100	1,978,000	4,065,280	2.0552	0.813	0.797	0.813	0.782	0.821	5,061,778	0.8031	0.48%
2008-03-13	0	2.070	2.070	2.200	2.020	2.240	572,000	1,222,220	2.1367	0.809	0.809	0.860	0.789	0.875	1,463,770	0.8350	-6.33%
2008-03-12	0	2.210	2.210	2.240	2.150	2.350	498,000	1,117,500	2.2440	0.864	0.864	0.875	0.840	0.918	1,274,401	0.8769	-1.34%
2008-03-11	0	2.240	2.240	2.300	2.180	2.290	192,000	431,540	2.2476	0.875	0.875	0.899	0.852	0.895	491,335	0.8783	-2.18%
2008-03-10	0	2.290	2.240	2.300	2.160	2.350	406,000	928,080	2.2859	0.895	0.875	0.899	0.844	0.918	1,038,970	0.8933	-2.97%
2008-03-07	0	2.360	2.360	2.400	2.340	2.420	94,000	221,000	2.3511	0.922	0.922	0.938	0.914	0.946	240,550	0.9187	-3.67%
2008-03-06	0	2.450	2.390	2.450	2.350	2.460	90,000	216,700	2.4078	0.957	0.934	0.957	0.918	0.961	230,313	0.9409	4.70%
2008-03-05	0	2.340	2.330	2.410	2.330	2.440	526,000	1,249,380	2.3752	0.914	0.910	0.942	0.910	0.953	1,346,054	0.9282	-1.27%
2008-03-04	0	2.370	2.370	2.410	2.320	2.500	848,000	2,061,820	2.4314	0.926	0.926	0.942	0.907	0.977	2,170,064	0.9501	-4.05%
2008-03-03	0	2.470	2.410	2.470	2.320	2.480	376,000	906,020	2.4096	0.965	0.942	0.965	0.907	0.969	962,198	0.9416	2.07%
2008-02-29	0	2.420	2.480	2.500	2.380	2.480	296,000	718,720	2.4281	0.946	0.969	0.977	0.930	0.969	757,475	0.9488	-1.22%
2008-02-28	0	2.450	2.440	2.450	2.400	2.450	218,000	526,600	2.4156	0.957	0.953	0.957	0.938	0.957	557,870	0.9439	-2.00%
2008-02-27	0	2.500	2.400	2.500	2.380	2.600	6,216,000	14,956,500	2.4061	0.977	0.938	0.977	0.930	1.016	15,906,982	0.9402	4.17%
2008-02-26	0	2.400	2.390	2.400	2.360	2.520	3,684,000	8,843,280	2.4005	0.938	0.934	0.938	0.922	0.985	9,427,497	0.9380	0.00%
2008-02-25	0	2.400	2.390	2.400	2.360	2.550	1,834,000	4,403,360	2.4010	0.938	0.934	0.938	0.922	0.996	4,693,276	0.9382	0.84%
2008-02-22	0	2.380	2.380	2.480	2.320	2.520	3,912,000	9,724,160	2.4857	0.930	0.930	0.969	0.907	0.985	10,010,958	0.9714	-6.67%
2008-02-21	0	2.550	2.520	2.550	2.520	2.550	348,000	886,260	2.5467	0.996	0.985	0.996	0.985	0.996	890,545	0.9952	0.39%
2008-02-20	0	2.540	2.540	2.550	2.490	2.600	886,000	2,254,880	2.5450	0.993	0.993	0.996	0.973	1.016	2,267,308	0.9945	-1.55%
2008-02-19	0	2.580	2.580	2.600	2.520	2.600	440,000	1,131,240	2.5710	1.008	1.008	1.016	0.985	1.016	1,125,977	1.0047	1.98%
2008-02-18	0	2.530	2.520	2.580	2.400	2.630	216,000	544,420	2.5205	0.989	0.985	1.008	0.938	1.028	552,752	0.9849	-3.80%
2008-02-15	0	2.630	2.580	2.640	2.560	2.640	162,000	421,380	2.6011	1.028	1.008	1.032	1.000	1.032	414,564	1.0164	1.15%
2008-02-14	0	2.600	2.570	2.600	2.560	2.700	316,000	819,140	2.5922	1.016	1.004	1.016	1.000	1.055	808,656	1.0130	0.39%
2008-02-13	0	2.590	2.590	2.640	2.500	2.700	403,348	1,054,818	2.6152	1.012	1.012	1.032	0.977	1.055	1,032,183	1.0219	1.57%
2008-02-12	0	2.550	2.550	2.690	2.460	2.600	142,000	361,780	2.5477	0.996	0.996	1.051	0.961	1.016	363,383	0.9956	2.00%
2008-02-11	0	2.500	2.500	2.700	2.410	2.610	234,000	593,600	2.5368	0.977	0.977	1.055	0.942	1.020	598,815	0.9913	0.81%
2008-02-06	0	2.480	2.480	2.570	2.450	2.610	76,000	193,540	2.5466	0.969	0.969	1.004	0.957	1.020	194,487	0.9951	-4.62%
2008-02-05	0	2.600	2.600	2.610	2.520	2.640	184,000	475,580	2.5847	1.016	1.016	1.020	0.985	1.032	470,863	1.0100	-1.89%
2008-02-04	0	2.650	2.520	2.660	2.500	2.660	460,000	1,187,400	2.5813	1.036	0.985	1.039	0.977	1.039	1,177,158	1.0087	6.00%
2008-02-01	0	2.500	2.390	2.500	2.100	2.500	150,000	350,240	2.3349	0.977	0.934	0.977	0.821	0.977	383,856	0.9124	0.00%
2008-01-31	0	2.500	2.480	2.500	2.480	2.580	376,000	941,040	2.5028	0.977	0.969	0.977	0.969	1.008	962,198	0.9780	-1.19%
2008-01-30	0	2.530	2.430	2.530	2.530	2.580	119,407	302,519	2.5335	0.989	0.950	0.989	0.989	1.008	305,567	0.9900	-0.78%
2008-01-29	0	2.550	2.480	2.550	2.500	2.590	160,000	405,940	2.5371	0.996	0.969	0.996	0.977	1.012	409,446	0.9914	-1.54%
2008-01-28	0	2.590	2.540	2.590	2.440	2.600	218,000	549,660	2.5214	1.012	0.993	1.012	0.953	1.016	557,870	0.9853	-0.38%
2008-01-25	0	2.600	2.600	2.650	2.480	2.600	468,000	1,193,000	2.5491	1.016	1.016	1.036	0.969	1.016	1,197,630	0.9961	4.84%
2008-01-24	0	2.480	2.480	2.500	2.400	2.500	136,000	332,340	2.4437	0.969	0.969	0.977	0.938	0.977	348,029	0.9549	0.00%
2008-01-23	0	2.480	2.430	2.490	2.440	2.550	512,000	1,274,820	2.4899	0.969	0.950	0.973	0.953	0.996	1,310,228	0.9730	1.22%
2008-01-22	0	2.450	2.440	2.490	2.440	2.600	1,192,000	2,984,240	2.5036	0.957	0.953	0.973	0.953	1.016	3,050,374	0.9783	-9.26%
2008-01-21	0	2.700	2.600	2.700	2.600	2.750	334,000	886,340	2.6537	1.055	1.016	1.055	1.016	1.075	854,719	1.0370	-1.46%
2008-01-18	0	2.740	2.650	2.750	2.600	2.750	394,000	1,054,820	2.6772	1.071	1.036	1.075	1.016	1.075	1,008,261	1.0462	4.58%
2008-01-17	0	2.620	2.620	2.700	2.610	2.660	312,000	822,280	2.6355	1.024	1.024	1.055	1.020	1.039	798,420	1.0299	-2.96%
2008-01-16	0	2.700	2.690	2.700	2.690	2.790	476,000	1,297,400	2.7256	1.055	1.051	1.055	1.051	1.090	1,218,102	1.0651	-4.26%
2008-01-15	0	2.820	2.810	2.850	2.820	2.880	340,000	967,400	2.8453	1.102	1.098	1.114	1.102	1.125	870,073	1.1119	-2.76%
2008-01-14	0	2.900	2.820	2.930	2.900	2.990	112,000	325,160	2.9032	1.133	1.102	1.145	1.133	1.168	286,612	1.1345	0.69%
2008-01-11	0	2.880	2.880	2.990	2.860	2.890	254,000	730,440	2.8757	1.125	1.125	1.168	1.118	1.129	649,996	1.1238	-3.36%
2008-01-10	0	2.980	2.850	3.000	2.820	3.000	135,250	393,338	2.9082	1.164	1.114	1.172	1.102	1.172	346,110	1.1365	2.76%
2008-01-09	0	2.900	2.870	2.940	2.850	2.920	88,000	253,840	2.8845	1.133	1.122	1.149	1.114	1.141	225,195	1.1272	0.00%
2008-01-08	0	2.900	2.850	3.000	2.840	2.950	84,000	245,220	2.9193	1.133	1.114	1.172	1.110	1.153	214,959	1.1408	-1.36%
2008-01-07	0	2.940	2.930	2.970	2.830	2.970	122,000	356,400	2.9213	1.149	1.145	1.161	1.106	1.161	312,203	1.1416	-1.01%
2008-01-04	0	2.970	2.920	2.970	2.880	2.970	234,000	682,480	2.9166	1.161	1.141	1.161	1.125	1.161	598,815	1.1397	0.68%
2008-01-03	0	2.950	2.950	2.970	2.910	2.970	434,000	1,279,760	2.9488	1.153	1.153	1.161	1.137	1.161	1,110,623	1.1523	-0.34%
2008-01-02	0	2.960	2.960	3.050	2.900	3.060	2,428,000	7,154,560	2.9467	1.157	1.157	1.192	1.133	1.196	6,213,345	1.1515	-1.33%
2007-12-31	0	3.000	2.900	3.060	2.930	3.000	129,000	381,730	2.9591	1.172	1.133	1.196	1.145	1.172	330,116	1.1564	4.53%
2007-12-28	0	2.870	2.870	2.920	2.870	2.940	16,000	46,160	2.8850	1.122	1.122	1.141	1.122	1.149	40,945	1.1274	-2.71%
2007-12-27	0	2.950	2.820	2.950	2.900	3.070	406,000	1,221,200	3.0079	1.153	1.102	1.153	1.133	1.200	1,038,970	1.1754	0.00%
2007-12-24	0	2.950	2.950	2.960	2.880	2.970	208,000	613,100	2.9476	1.153	1.153	1.157	1.125	1.161	532,280	1.1518	2.79%
2007-12-21	0	2.870	2.870	2.910	2.870	2.920	87,000	253,220	2.9106	1.122	1.122	1.137	1.122	1.141	222,636	1.1374	0.70%
2007-12-20	0	2.850	2.850	2.920	2.830	2.950	358,000	1,032,480	2.8840	1.114	1.114	1.141	1.106	1.153	916,136	1.1270	-0.35%
2007-12-19	0	2.860	2.830	2.860	2.800	2.890	468,000	1,329,140	2.8400	1.118	1.106	1.118	1.094	1.129	1,197,630	1.1098	1.42%
2007-12-18	0	2.820	2.800	2.820	2.570	2.890	1,640,000	4,444,580	2.7101	1.102	1.094	1.102	1.004	1.129	4,196,823	1.0590	5.22%
2007-12-17	0	2.680	2.660	2.680	2.680	2.970	1,696,000	4,667,140	2.7519	1.047	1.039	1.047	1.047	1.161	4,340,129	1.0753	-10.96%
2007-12-14	0	3.010	2.990	3.010	2.950	3.100	955,000	2,889,320	3.0255	1.176	1.168	1.176	1.153	1.211	2,443,882	1.1823	-2.90%
2007-12-13	0	3.100	3.100	3.130	3.100	3.200	1,038,000	3,264,300	3.1448	1.211	1.211	1.223	1.211	1.250	2,656,282	1.2289	-3.13%
2007-12-12	0	3.200	3.200	3.260	3.100	3.240	586,000	1,854,340	3.1644	1.250	1.250	1.274	1.211	1.266	1,499,596	1.2366	-3.03%
2007-12-11	1	3.300	3.300	3.400	3.300	3.310	118,000	389,500	3.3008	1.290	1.290	1.329	1.290	1.293	301,967	1.2899	-4.62%
2007-12-10	0	3.460	3.350	3.460	3.350	3.570	362,000	1,244,060	3.4366	1.352	1.309	1.352	1.309	1.395	926,372	1.3429	-1.70%
2007-12-07	0	3.520	3.510	3.520	3.520	3.600	142,000	507,380	3.5731	1.376	1.372	1.376	1.376	1.407	363,383	1.3963	-2.22%
2007-12-06	0	3.600	3.600	3.620	3.600	3.630	837,000	3,019,770	3.6078	1.407	1.407	1.415	1.407	1.419	2,141,915	1.4098	1.12%
2007-12-05	0	3.560	3.490	3.560	3.430	3.600	1,040,000	3,646,540	3.5063	1.391	1.364	1.391	1.340	1.407	2,661,400	1.3702	2.30%
2007-12-04	0	3.480	3.410	3.490	3.400	3.490	330,000	1,148,370	3.4799	1.360	1.333	1.364	1.329	1.364	844,483	1.3599	0.00%
2007-12-03	0	3.480	3.450	3.480	3.480	3.600	190,000	666,060	3.5056	1.360	1.348	1.360	1.360	1.407	486,217	1.3699	-0.29%
2007-11-30	0	3.490	3.270	3.490	3.170	3.520	1,696,000	5,581,460	3.2910	1.364	1.278	1.364	1.239	1.376	4,340,129	1.2860	8.05%
2007-11-29	0	3.230	3.210	3.230	3.150	3.330	312,000	998,100	3.1990	1.262	1.254	1.262	1.231	1.301	798,420	1.2501	2.54%
2007-11-28	0	3.150	3.110	3.150	3.070	3.150	648,000	2,016,580	3.1120	1.231	1.215	1.231	1.200	1.231	1,658,257	1.2161	0.32%
2007-11-27	0	3.140	3.130	3.140	3.130	3.200	432,000	1,370,000	3.1713	1.227	1.223	1.227	1.223	1.250	1,105,505	1.2393	-2.18%
2007-11-26	0	3.210	3.210	3.230	3.210	3.300	600,000	1,937,820	3.2297	1.254	1.254	1.262	1.254	1.290	1,535,423	1.2621	0.00%
2007-11-23	0	3.210	3.210	3.250	3.180	3.430	1,166,000	3,775,400	3.2379	1.254	1.254	1.270	1.243	1.340	2,983,839	1.2653	-4.75%
2007-11-22	0	3.370	3.370	3.380	3.300	3.490	698,000	2,341,240	3.3542	1.317	1.317	1.321	1.290	1.364	1,786,209	1.3107	-3.44%
2007-11-21	0	3.490	3.440	3.490	3.430	3.500	262,000	913,560	3.4869	1.364	1.344	1.364	1.340	1.368	670,468	1.3626	-0.29%
2007-11-20	0	3.500	3.500	3.550	3.400	3.520	576,000	1,990,760	3.4562	1.368	1.368	1.387	1.329	1.376	1,474,006	1.3506	-1.13%
2007-11-19	0	3.540	3.510	3.550	3.510	3.580	400,000	1,414,380	3.5360	1.383	1.372	1.387	1.372	1.399	1,023,615	1.3817	-0.28%
2007-11-16	0	3.550	3.520	3.550	3.500	3.590	1,010,000	3,556,660	3.5214	1.387	1.376	1.387	1.368	1.403	2,584,629	1.3761	-1.39%
2007-11-15	0	3.600	3.600	3.610	3.590	3.700	760,000	2,756,360	3.6268	1.407	1.407	1.411	1.403	1.446	1,944,869	1.4172	-3.23%
2007-11-14	0	3.720	3.700	3.720	3.680	3.800	885,000	3,280,960	3.7073	1.454	1.446	1.454	1.438	1.485	2,264,749	1.4487	2.20%
2007-11-13	0	3.640	3.570	3.640	3.480	3.750	2,370,000	8,518,580	3.5943	1.422	1.395	1.422	1.360	1.465	6,064,921	1.4046	3.41%
2007-11-12	0	3.520	3.500	3.520	3.520	3.770	3,314,000	12,169,600	3.6722	1.376	1.368	1.376	1.376	1.473	8,480,653	1.4350	-6.63%
2007-11-09	0	3.770	3.730	3.770	3.700	3.830	2,350,767	8,923,658	3.7961	1.473	1.458	1.473	1.446	1.497	6,015,703	1.4834	1.89%
2007-11-08	0	3.700	3.640	3.700	3.630	3.740	1,280,000	4,714,260	3.6830	1.446	1.422	1.446	1.419	1.461	3,275,569	1.4392	0.00%
2007-11-07	0	3.700	3.700	3.730	3.520	3.770	3,480,000	12,894,920	3.7054	1.446	1.446	1.458	1.376	1.473	8,905,453	1.4480	4.82%
2007-11-06	0	3.530	3.490	3.540	3.450	3.550	1,265,000	4,432,210	3.5037	1.379	1.364	1.383	1.348	1.387	3,237,183	1.3692	2.02%
2007-11-05	0	3.460	3.460	3.490	3.450	3.780	1,600,000	5,818,440	3.6365	1.352	1.352	1.364	1.348	1.477	4,094,461	1.4211	-7.73%
2007-11-02	0	3.750	3.750	3.800	3.560	3.830	3,728,500	14,042,300	3.7662	1.465	1.465	1.485	1.391	1.497	9,541,374	1.4717	1.90%
2007-11-01	0	3.680	3.670	3.700	3.500	3.780	2,513,500	9,167,125	3.6472	1.438	1.434	1.446	1.368	1.477	6,432,143	1.4252	3.95%
2007-10-31	0	3.540	3.510	3.540	3.500	3.550	778,000	2,744,900	3.5281	1.383	1.372	1.383	1.368	1.387	1,990,932	1.3787	0.28%
2007-10-30	0	3.530	3.530	3.540	3.530	3.600	1,024,000	3,644,080	3.5587	1.379	1.379	1.383	1.379	1.407	2,620,455	1.3906	-0.28%
2007-10-29	0	3.540	3.530	3.570	3.530	3.630	1,676,000	5,993,040	3.5758	1.383	1.379	1.395	1.379	1.419	4,288,948	1.3973	0.28%
2007-10-26	0	3.530	3.530	3.600	3.520	3.600	1,032,000	3,675,660	3.5617	1.379	1.379	1.407	1.376	1.407	2,640,927	1.3918	0.28%
2007-10-25	0	3.520	3.510	3.520	3.510	3.600	1,908,000	6,745,880	3.5356	1.376	1.372	1.376	1.372	1.407	4,882,645	1.3816	-2.22%
2007-10-24	0	3.600	3.590	3.600	3.530	3.700	2,397,000	8,721,220	3.6384	1.407	1.403	1.407	1.379	1.446	6,134,015	1.4218	1.98%
2007-10-23	0	3.530	3.530	3.550	3.520	3.560	1,146,000	4,053,720	3.5373	1.379	1.379	1.387	1.376	1.391	2,932,658	1.3823	0.28%
2007-10-22	0	3.520	3.510	3.540	3.500	3.650	2,026,000	7,203,920	3.5557	1.376	1.372	1.383	1.368	1.426	5,184,612	1.3895	-3.56%
2007-10-18	0	3.650	3.630	3.650	3.630	3.720	1,734,000	6,330,140	3.6506	1.426	1.419	1.426	1.419	1.454	4,437,372	1.4266	-0.82%
2007-10-17	0	3.680	3.680	3.710	3.640	3.750	1,909,750	7,060,873	3.6973	1.438	1.438	1.450	1.422	1.465	4,887,123	1.4448	0.00%
2007-10-16	0	3.680	3.680	3.700	3.680	3.750	1,983,000	7,344,520	3.7037	1.438	1.438	1.446	1.438	1.465	5,074,573	1.4473	-1.34%
2007-10-15	0	3.730	3.700	3.730	3.600	3.740	3,658,000	13,485,380	3.6865	1.458	1.446	1.458	1.407	1.461	9,360,962	1.4406	0.81%
2007-10-12	0	3.700	3.700	3.740	3.650	3.870	2,228,000	8,247,640	3.7018	1.446	1.446	1.461	1.426	1.512	5,701,537	1.4466	0.00%
2007-10-11	0	3.700	3.700	3.730	3.620	3.750	1,670,000	6,177,260	3.6990	1.446	1.446	1.458	1.415	1.465	4,273,594	1.4454	1.37%
2007-10-10	0	3.650	3.620	3.650	3.630	3.750	2,370,000	8,764,880	3.6983	1.426	1.415	1.426	1.419	1.465	6,064,921	1.4452	-0.27%
2007-10-09	0	3.660	3.660	3.670	3.600	3.700	1,634,000	5,948,400	3.6404	1.430	1.430	1.434	1.407	1.446	4,181,469	1.4226	0.27%
2007-10-08	0	3.650	3.680	3.700	3.600	3.750	3,895,000	14,436,260	3.7064	1.426	1.438	1.446	1.407	1.465	9,967,454	1.4483	1.96%
2007-10-05	0	3.580	3.570	3.600	3.560	3.660	4,180,000	15,057,220	3.6022	1.399	1.395	1.407	1.391	1.430	10,696,780	1.4076	-1.65%
2007-10-04	0	3.640	3.640	3.650	3.560	3.700	2,794,500	10,197,815	3.6492	1.422	1.422	1.426	1.391	1.446	7,151,232	1.4260	1.11%
2007-10-03	0	3.600	3.580	3.640	3.540	3.800	6,762,000	24,743,460	3.6592	1.407	1.399	1.422	1.383	1.485	17,304,217	1.4299	-4.76%
2007-10-02	0	3.780	3.750	3.780	3.700	3.900	6,208,000	23,488,280	3.7836	1.477	1.465	1.477	1.446	1.524	15,886,510	1.4785	-2.33%
2007-09-28	0	3.870	3.810	3.870	3.720	3.910	3,189,100	12,342,671	3.8703	1.512	1.489	1.512	1.454	1.528	8,161,029	1.5124	2.38%
2007-09-27	0	3.780	3.780	3.790	3.770	3.950	2,373,500	9,154,525	3.8570	1.477	1.477	1.481	1.473	1.544	6,073,877	1.5072	-2.83%
2007-09-25	0	3.890	3.890	3.920	3.710	3.920	4,521,025	17,485,415	3.8676	1.520	1.520	1.532	1.450	1.532	11,569,476	1.5113	2.91%
2007-09-24	0	3.780	3.780	3.800	3.540	3.850	7,738,000	28,969,820	3.7438	1.477	1.477	1.485	1.383	1.504	19,801,838	1.4630	6.78%
2007-09-21	0	3.540	3.540	3.550	3.370	3.550	2,294,335	7,988,146	3.4817	1.383	1.383	1.387	1.317	1.387	5,871,291	1.3605	4.73%
2007-09-20	0	3.380	3.380	3.410	3.360	3.420	2,138,000	7,279,400	3.4048	1.321	1.321	1.333	1.313	1.336	5,471,224	1.3305	-1.46%
2007-09-19	0	3.430	3.410	3.430	3.350	3.480	1,762,256	6,060,912	3.4393	1.340	1.333	1.340	1.309	1.360	4,509,681	1.3440	3.00%
2007-09-18	0	3.330	3.320	3.390	3.320	3.420	2,579,100	8,716,115	3.3795	1.301	1.297	1.325	1.297	1.336	6,600,016	1.3206	-2.63%
2007-09-17	0	3.420	3.420	3.450	3.410	3.500	1,858,000	6,420,520	3.4556	1.336	1.336	1.348	1.333	1.368	4,754,693	1.3504	0.59%
2007-09-14	0	3.400	3.390	3.410	3.260	3.420	1,832,000	6,167,000	3.3663	1.329	1.325	1.333	1.274	1.336	4,688,158	1.3154	2.72%
2007-09-13	0	3.310	3.310	3.340	3.300	3.390	2,078,000	6,967,720	3.3531	1.293	1.293	1.305	1.290	1.325	5,317,682	1.3103	-1.49%
2007-09-12	0	3.360	3.340	3.360	3.300	3.450	2,412,000	8,074,000	3.3474	1.313	1.305	1.313	1.290	1.348	6,172,400	1.3081	1.82%
2007-09-11	0	3.300	3.300	3.370	3.300	3.510	3,070,000	10,385,600	3.3829	1.290	1.290	1.317	1.290	1.372	7,856,247	1.3220	-5.44%
2007-09-10	0	3.490	3.480	3.490	3.130	3.500	4,912,000	16,686,400	3.3971	1.364	1.360	1.364	1.223	1.368	12,569,996	1.3275	11.86%
2007-09-07	0	3.120	3.120	3.130	3.060	3.200	1,622,000	5,049,700	3.1133	1.219	1.219	1.223	1.196	1.250	4,150,760	1.2166	-0.32%
2007-09-06	0	3.130	3.130	3.140	3.020	3.200	2,292,000	7,020,360	3.0630	1.223	1.223	1.227	1.180	1.250	5,865,316	1.1969	-0.32%
2007-09-05	0	3.140	3.140	3.160	3.120	3.280	2,242,000	7,144,380	3.1866	1.227	1.227	1.235	1.219	1.282	5,737,364	1.2452	1.62%
2007-09-04	0	3.090	3.080	3.110	3.020	3.150	1,298,000	4,021,780	3.0984	1.207	1.204	1.215	1.180	1.231	3,321,632	1.2108	2.66%
2007-09-03	0	3.010	3.010	3.030	2.990	3.050	1,140,000	3,438,100	3.0159	1.176	1.176	1.184	1.168	1.192	2,917,304	1.1785	-1.31%
2007-08-31	0	3.050	3.000	3.050	3.000	3.050	1,495,000	4,516,790	3.0213	1.192	1.172	1.192	1.172	1.192	3,825,762	1.1806	2.69%
2007-08-30	0	2.970	2.970	3.000	2.900	3.000	1,366,000	4,019,980	2.9429	1.161	1.161	1.172	1.133	1.172	3,495,646	1.1500	2.06%
2007-08-29	0	2.910	2.900	2.950	2.800	2.940	1,278,000	3,673,540	2.8744	1.137	1.133	1.153	1.094	1.149	3,270,451	1.1233	-3.00%
2007-08-28	0	3.000	2.930	3.000	2.910	3.010	692,000	2,061,880	2.9796	1.172	1.145	1.172	1.137	1.176	1,770,854	1.1643	-1.64%
2007-08-27	0	3.050	3.040	3.050	2.980	3.080	2,100,000	6,372,600	3.0346	1.192	1.188	1.192	1.164	1.204	5,373,980	1.1858	5.17%
2007-08-24	0	2.900	2.770	2.900	2.730	2.930	1,066,000	2,946,360	2.7639	1.133	1.082	1.133	1.067	1.145	2,727,935	1.0801	3.57%
2007-08-23	0	2.800	2.800	2.820	2.680	2.820	1,678,000	4,625,680	2.7567	1.094	1.094	1.102	1.047	1.102	4,294,066	1.0772	6.46%
2007-08-22	0	2.630	2.600	2.640	2.570	2.650	506,000	1,323,100	2.6148	1.028	1.016	1.032	1.004	1.036	1,294,873	1.0218	0.38%
2007-08-21	0	2.620	2.650	2.660	2.600	2.750	1,994,000	5,335,140	2.6756	1.024	1.036	1.039	1.016	1.075	5,102,722	1.0455	0.77%
2007-08-20	0	2.600	2.570	2.620	2.500	2.700	1,814,000	4,693,520	2.5874	1.016	1.004	1.024	0.977	1.055	4,642,095	1.0111	6.12%
2007-08-17	0	2.450	2.370	2.450	2.250	2.660	5,968,000	14,349,160	2.4043	0.957	0.926	0.957	0.879	1.039	15,272,340	0.9396	-9.26%
2007-08-16	0	2.700	2.690	2.710	2.690	2.800	2,784,000	7,623,160	2.7382	1.055	1.051	1.059	1.051	1.094	7,124,363	1.0700	-7.85%
2007-08-15	0	2.930	2.900	2.930	2.850	3.030	1,266,000	3,728,040	2.9447	1.145	1.133	1.145	1.114	1.184	3,239,742	1.1507	-3.93%
2007-08-14	0	3.050	3.050	3.080	3.030	3.080	854,000	2,608,720	3.0547	1.192	1.192	1.204	1.184	1.204	2,185,419	1.1937	0.33%
2007-08-13	0	3.040	3.020	3.040	3.010	3.130	2,752,000	8,449,400	3.0703	1.188	1.180	1.188	1.176	1.223	7,042,473	1.1998	-1.94%
2007-08-10	0	3.100	3.070	3.120	3.010	3.150	542,000	1,671,200	3.0834	1.211	1.200	1.219	1.176	1.231	1,386,999	1.2049	-2.52%
2007-08-09	0	3.180	3.180	3.240	3.160	3.300	2,084,000	6,731,100	3.2299	1.243	1.243	1.266	1.235	1.290	5,333,036	1.2622	0.32%
2007-08-08	0	3.170	3.190	3.200	3.100	3.280	4,190,000	13,274,120	3.1680	1.239	1.247	1.250	1.211	1.282	10,722,370	1.2380	-1.86%
2007-08-07	0	3.230	3.220	3.260	3.180	3.470	1,914,000	6,437,220	3.3632	1.262	1.258	1.274	1.243	1.356	4,897,999	1.3143	-1.52%
2007-08-06	0	3.280	3.270	3.280	3.270	3.400	810,000	2,683,420	3.3129	1.282	1.278	1.282	1.278	1.329	2,072,821	1.2946	-6.29%
2007-08-03	0	3.500	3.500	3.520	3.400	3.540	1,252,750	4,349,110	3.4717	1.368	1.368	1.376	1.329	1.383	3,205,835	1.3566	1.74%
2007-08-02	0	3.440	3.440	3.480	3.350	3.620	4,788,250	16,696,358	3.4869	1.344	1.344	1.360	1.309	1.415	12,253,315	1.3626	-2.82%
2007-08-01	0	3.540	3.510	3.540	3.320	3.700	3,114,000	10,959,920	3.5196	1.383	1.372	1.383	1.297	1.446	7,968,845	1.3753	-4.32%
2007-07-31	0	3.700	3.700	3.720	3.630	3.720	1,800,000	6,634,700	3.6859	1.446	1.446	1.454	1.419	1.454	4,606,269	1.4404	1.93%
2007-07-30	0	3.630	3.630	3.640	3.560	3.680	1,602,000	5,846,580	3.6496	1.419	1.419	1.422	1.391	1.438	4,099,579	1.4261	1.11%
2007-07-27	0	3.590	3.590	3.600	3.450	3.620	1,512,000	5,369,520	3.5513	1.403	1.403	1.407	1.348	1.415	3,869,266	1.3877	-3.75%
2007-07-26	0	3.730	3.680	3.700	3.600	3.860	3,884,000	14,602,320	3.7596	1.458	1.438	1.446	1.407	1.508	9,939,305	1.4691	-1.32%
2007-07-25	0	3.780	3.770	3.790	3.410	3.840	4,504,000	16,444,040	3.6510	1.477	1.473	1.481	1.333	1.501	11,525,908	1.4267	8.00%
2007-07-24	0	3.500	3.500	3.510	3.400	3.650	3,458,200	12,202,166	3.5285	1.368	1.368	1.372	1.329	1.426	8,849,666	1.3788	-3.85%
2007-07-23	0	3.640	3.590	3.640	3.120	3.690	8,042,486	27,733,112	3.4483	1.422	1.403	1.422	1.219	1.442	20,581,029	1.3475	14.11%
2007-07-20	0	3.190	3.190	3.210	2.880	3.220	10,267,650	31,355,743	3.0538	1.247	1.247	1.254	1.125	1.258	26,275,309	1.1934	10.00%
2007-07-19	0	2.900	2.890	2.900	2.880	2.930	1,236,000	3,581,380	2.8976	1.133	1.129	1.133	1.125	1.145	3,162,971	1.1323	-1.36%
2007-07-18	0	2.940	2.930	2.940	2.880	2.950	9,433,410	27,408,549	2.9055	1.149	1.145	1.149	1.125	1.153	24,140,457	1.1354	1.38%
2007-07-17	0	2.900	2.890	2.900	2.850	2.910	2,385,000	6,885,130	2.8868	1.133	1.129	1.133	1.114	1.137	6,103,306	1.1281	0.35%
2007-07-16	0	2.890	2.880	2.890	2.870	2.900	1,294,000	3,741,060	2.8911	1.129	1.125	1.129	1.122	1.133	3,311,396	1.1298	-0.34%
2007-07-13	0	2.900	2.880	2.900	2.840	2.900	1,334,000	3,830,300	2.8713	1.133	1.125	1.133	1.110	1.133	3,413,757	1.1220	1.40%
2007-07-12	0	2.860	2.860	2.870	2.850	2.900	1,000,250	2,878,280	2.8776	1.118	1.118	1.122	1.114	1.133	2,559,678	1.1245	-1.04%
2007-07-11	0	2.890	2.880	2.900	2.860	2.890	430,000	1,239,660	2.8829	1.129	1.125	1.133	1.118	1.129	1,100,386	1.1266	0.00%
2007-07-10	0	2.890	2.890	2.900	2.890	2.950	1,982,000	5,799,880	2.9263	1.129	1.129	1.133	1.129	1.153	5,072,014	1.1435	-2.03%
2007-07-09	0	2.950	2.900	2.960	2.870	2.950	3,334,000	9,674,660	2.9018	1.153	1.133	1.157	1.122	1.153	8,531,834	1.1339	2.08%
2007-07-06	0	2.890	2.890	2.900	2.850	2.900	598,000	1,718,660	2.8740	1.129	1.129	1.133	1.114	1.133	1,530,305	1.1231	0.35%
2007-07-05	0	2.880	2.880	2.890	2.850	2.950	532,000	1,542,300	2.8991	1.125	1.125	1.129	1.114	1.153	1,361,408	1.1329	-2.04%
2007-07-04	0	2.940	2.920	2.940	2.880	2.970	3,066,000	9,015,100	2.9403	1.149	1.141	1.149	1.125	1.161	7,846,011	1.1490	1.38%
2007-07-03	0	2.900	2.860	2.900	2.850	2.910	756,002	2,169,226	2.8693	1.133	1.118	1.133	1.114	1.137	1,934,638	1.1213	2.47%
2007-06-29	0	2.830	2.830	2.910	2.830	2.920	2,788,000	8,072,060	2.8953	1.106	1.106	1.137	1.106	1.141	7,134,599	1.1314	-2.41%
2007-06-28	0	2.900	2.890	2.900	2.870	2.960	806,000	2,342,260	2.9060	1.133	1.129	1.133	1.122	1.157	2,062,585	1.1356	0.00%
2007-06-27	0	2.900	2.900	2.920	2.880	2.970	2,940,000	8,567,020	2.9140	1.133	1.133	1.141	1.125	1.161	7,523,573	1.1387	0.00%
2007-06-26	0	2.900	2.900	2.910	2.800	2.910	2,333,414	6,710,546	2.8758	1.133	1.133	1.137	1.094	1.137	5,971,296	1.1238	3.57%
2007-06-25	0	2.800	2.800	2.810	2.800	2.850	3,007,000	8,470,040	2.8168	1.094	1.094	1.098	1.094	1.114	7,695,028	1.1007	-1.06%
2007-06-22	0	2.830	2.810	2.830	2.810	2.850	686,000	1,939,080	2.8266	1.106	1.098	1.106	1.098	1.114	1,755,500	1.1046	-1.05%
2007-06-21	0	2.860	2.850	2.860	2.800	2.860	3,338,000	9,487,980	2.8424	1.118	1.114	1.118	1.094	1.118	8,542,070	1.1107	1.78%
2007-06-20	0	2.810	2.810	2.820	2.790	2.850	2,781,025	7,833,569	2.8168	1.098	1.098	1.102	1.090	1.114	7,116,749	1.1007	0.36%
2007-06-18	0	2.800	2.800	2.810	2.750	2.870	4,736,000	13,245,140	2.7967	1.094	1.094	1.098	1.075	1.122	12,119,605	1.0929	-3.11%
2007-06-15	0	2.890	2.870	2.890	2.840	2.920	4,540,000	13,101,740	2.8858	1.129	1.122	1.129	1.110	1.141	11,618,034	1.1277	-1.70%
2007-06-14	0	2.940	2.900	2.940	2.860	2.960	4,827,000	14,013,640	2.9032	1.149	1.133	1.149	1.118	1.157	12,352,478	1.1345	2.44%
2007-06-13	0	2.870	2.860	2.880	2.620	2.940	6,088,000	16,937,740	2.7822	1.122	1.118	1.125	1.024	1.149	15,579,425	1.0872	10.38%
2007-06-12	0	2.600	2.590	2.610	2.560	2.680	3,584,000	9,329,820	2.6032	1.016	1.012	1.020	1.000	1.047	9,171,593	1.0173	-0.76%
2007-06-11	0	2.620	2.610	2.620	2.500	2.670	5,962,000	15,443,140	2.5903	1.024	1.020	1.024	0.977	1.043	15,256,986	1.0122	4.80%
2007-06-08	0	2.500	2.480	2.500	2.460	2.550	5,910,000	14,754,860	2.4966	0.977	0.969	0.977	0.961	0.996	15,123,916	0.9756	-1.96%
2007-06-07	0	2.550	2.550	2.560	2.450	2.620	7,534,000	19,331,300	2.5659	0.996	0.996	1.000	0.957	1.024	19,279,794	1.0027	0.00%
2007-06-06	1	2.550	2.510	2.560	2.510	2.740	10,486,000	27,295,880	2.6031	0.996	0.981	1.000	0.981	1.071	26,834,075	1.0172	-10.53%
2007-06-05	0	2.850	2.830	2.870	2.780	2.900	2,050,000	5,802,000	2.8302	1.114	1.106	1.122	1.086	1.133	5,246,028	1.1060	-1.72%
2007-06-04	0	2.900	2.890	2.900	2.890	2.980	4,512,000	13,205,940	2.9268	1.133	1.129	1.133	1.129	1.164	11,546,381	1.1437	1.05%
2007-06-01	0	2.870	2.870	2.880	2.850	2.950	3,264,000	9,444,480	2.8935	1.122	1.122	1.125	1.114	1.153	8,352,701	1.1307	3.61%
2007-05-31	0	2.770	2.770	2.800	2.690	2.810	1,740,000	4,821,920	2.7712	1.082	1.082	1.094	1.051	1.098	4,452,727	1.0829	2.97%
2007-05-30	0	2.690	2.690	2.700	2.500	2.800	4,126,000	11,071,600	2.6834	1.051	1.051	1.055	0.977	1.094	10,558,592	1.0486	-5.61%
2007-05-29	0	2.850	2.850	2.860	2.790	2.950	4,874,000	14,030,240	2.8786	1.114	1.114	1.118	1.090	1.153	12,472,753	1.1249	0.00%
2007-05-28	0	2.850	2.860	2.870	2.460	3.050	17,128,850	49,471,390	2.8882	1.114	1.118	1.122	0.961	1.192	43,833,383	1.1286	15.85%
2007-05-25	0	2.460	2.450	2.460	2.320	2.470	2,880,000	6,876,880	2.3878	0.961	0.957	0.961	0.907	0.965	7,370,030	0.9331	4.68%
2007-05-23	0	2.350	2.350	2.360	2.280	2.370	1,277,750	2,996,970	2.3455	0.918	0.918	0.922	0.891	0.926	3,269,811	0.9166	1.73%
2007-05-22	0	2.310	2.290	2.310	2.260	2.310	476,000	1,089,760	2.2894	0.903	0.895	0.903	0.883	0.903	1,218,102	0.8946	1.76%
2007-05-21	0	2.270	2.270	2.280	2.230	2.290	786,000	1,779,720	2.2643	0.887	0.887	0.891	0.871	0.895	2,011,404	0.8848	0.00%
2007-05-18	0	2.270	2.260	2.270	2.250	2.310	1,278,000	2,897,900	2.2675	0.887	0.883	0.887	0.879	0.903	3,270,451	0.8861	-2.16%
2007-05-17	0	2.320	2.310	2.320	2.300	2.360	809,600	1,884,924	2.3282	0.907	0.903	0.907	0.899	0.922	2,071,797	0.9098	-0.85%
2007-05-16	0	2.340	2.340	2.350	2.330	2.400	2,262,000	5,346,860	2.3638	0.914	0.914	0.918	0.910	0.938	5,788,545	0.9237	0.43%
2007-05-15	0	2.330	2.330	2.350	2.200	2.340	2,308,000	5,237,940	2.2695	0.910	0.910	0.918	0.860	0.914	5,906,260	0.8868	5.43%
2007-05-14	0	2.210	2.210	2.230	2.210	2.300	2,228,000	4,997,700	2.2431	0.864	0.864	0.871	0.864	0.899	5,701,537	0.8766	0.00%
2007-05-11	0	2.210	2.210	2.230	2.170	2.220	490,000	1,076,300	2.1965	0.864	0.864	0.871	0.848	0.868	1,253,929	0.8583	0.00%
2007-05-10	0	2.210	2.200	2.220	2.200	2.210	682,000	1,502,900	2.2037	0.864	0.860	0.868	0.860	0.864	1,745,264	0.8611	-0.90%
2007-05-09	0	2.230	2.200	2.230	2.200	2.260	1,036,000	2,299,000	2.2191	0.871	0.860	0.871	0.860	0.883	2,651,164	0.8672	-0.45%
2007-05-08	0	2.240	2.240	2.250	2.240	2.280	1,380,000	3,105,660	2.2505	0.875	0.875	0.879	0.875	0.891	3,531,473	0.8794	-1.75%
2007-05-07	0	2.280	2.260	2.280	2.260	2.340	1,882,550	4,297,950	2.2830	0.891	0.883	0.891	0.883	0.914	4,817,518	0.8922	-1.30%
2007-05-04	0	2.310	2.310	2.320	2.200	2.340	3,182,000	7,268,020	2.2841	0.903	0.903	0.907	0.860	0.914	8,142,860	0.8926	5.00%
2007-05-03	0	2.200	2.190	2.210	2.190	2.240	964,000	2,132,400	2.2120	0.860	0.856	0.864	0.856	0.875	2,466,913	0.8644	0.00%
2007-05-02	0	2.200	2.190	2.200	2.100	2.270	2,174,000	4,753,580	2.1866	0.860	0.856	0.860	0.821	0.887	5,563,349	0.8544	5.26%
2007-04-30	0	2.090	2.090	2.100	2.050	2.090	1,764,000	3,635,140	2.0607	0.817	0.817	0.821	0.801	0.817	4,514,144	0.8053	0.97%
2007-04-27	0	2.070	2.070	2.080	2.070	2.100	836,000	1,740,700	2.0822	0.809	0.809	0.813	0.809	0.821	2,139,356	0.8137	-1.43%
2007-04-26	0	2.100	2.100	2.110	2.080	2.120	1,624,000	3,400,780	2.0941	0.821	0.821	0.825	0.813	0.828	4,155,878	0.8183	-0.94%
2007-04-25	0	2.120	2.110	2.130	2.080	2.160	1,672,000	3,505,640	2.0967	0.828	0.825	0.832	0.813	0.844	4,278,712	0.8193	-0.47%
2007-04-24	0	2.130	2.130	2.140	2.080	2.160	576,000	1,216,740	2.1124	0.832	0.832	0.836	0.813	0.844	1,474,006	0.8255	0.47%
2007-04-23	0	2.120	2.120	2.130	2.070	2.150	2,288,000	4,849,220	2.1194	0.828	0.828	0.832	0.809	0.840	5,855,080	0.8282	0.00%
2007-04-20	0	2.120	2.100	2.110	2.030	2.140	3,950,000	8,220,980	2.0813	0.828	0.821	0.825	0.793	0.836	10,108,201	0.8133	-1.85%
2007-04-19	0	2.160	2.160	2.170	2.130	2.220	960,000	2,081,340	2.1681	0.844	0.844	0.848	0.832	0.868	2,456,677	0.8472	-3.14%
2007-04-18	0	2.230	2.210	2.220	2.200	2.390	3,042,000	6,891,760	2.2655	0.871	0.864	0.868	0.860	0.934	7,784,594	0.8853	-3.04%
2007-04-17	0	2.300	2.290	2.310	2.240	2.400	2,178,000	5,027,020	2.3081	0.899	0.895	0.903	0.875	0.938	5,573,585	0.9019	-1.71%
2007-04-16	0	2.340	2.340	2.350	2.130	2.350	4,566,000	10,411,500	2.2802	0.914	0.914	0.918	0.832	0.918	11,684,569	0.8910	9.86%
2007-04-13	0	2.130	2.120	2.130	2.080	2.150	2,706,000	5,759,240	2.1283	0.832	0.828	0.832	0.813	0.840	6,924,758	0.8317	2.40%
2007-04-12	0	2.080	2.080	2.090	2.040	2.090	711,552	1,477,204	2.0760	0.813	0.813	0.817	0.797	0.817	1,820,889	0.8113	0.00%
2007-04-11	0	2.080	2.080	2.090	2.030	2.090	1,914,000	3,943,000	2.0601	0.813	0.813	0.817	0.793	0.817	4,897,999	0.8050	1.46%
2007-04-10	0	2.050	2.040	2.050	2.020	2.050	724,000	1,474,600	2.0367	0.801	0.797	0.801	0.789	0.801	1,852,744	0.7959	0.00%
2007-04-04	0	2.050	2.030	2.060	2.000	2.050	1,045,500	2,117,610	2.0255	0.801	0.793	0.805	0.782	0.801	2,675,475	0.7915	2.50%
2007-04-03	0	2.000	2.000	2.010	1.980	2.010	548,000	1,095,780	1.9996	0.782	0.782	0.785	0.774	0.785	1,402,353	0.7814	-1.48%
2007-04-02	0	2.030	2.020	2.040	1.970	2.030	454,000	908,580	2.0013	0.793	0.789	0.797	0.770	0.793	1,161,803	0.7820	1.50%
2007-03-30	0	2.000	2.000	2.030	1.980	2.010	256,000	512,080	2.0003	0.782	0.782	0.793	0.774	0.785	655,114	0.7817	-0.50%
2007-03-29	0	2.010	2.010	2.030	2.000	2.030	252,000	508,980	2.0198	0.785	0.785	0.793	0.782	0.793	644,878	0.7893	-0.99%
2007-03-28	0	2.030	2.010	2.030	2.000	2.080	266,000	536,440	2.0167	0.793	0.785	0.793	0.782	0.813	680,704	0.7881	0.00%
2007-03-27	0	2.030	2.010	2.030	2.010	2.030	784,000	1,583,980	2.0204	0.793	0.785	0.793	0.785	0.793	2,006,286	0.7895	-0.98%
2007-03-26	0	2.050	2.030	2.050	2.030	2.060	724,000	1,473,240	2.0349	0.801	0.793	0.801	0.793	0.805	1,852,744	0.7952	0.99%
2007-03-23	0	2.030	2.010	2.030	2.010	2.030	594,000	1,201,180	2.0222	0.793	0.785	0.793	0.785	0.793	1,520,069	0.7902	0.00%
2007-03-22	0	2.030	2.030	2.040	2.020	2.050	620,000	1,261,660	2.0349	0.793	0.793	0.797	0.789	0.801	1,586,604	0.7952	-0.49%
2007-03-21	0	2.040	2.040	2.050	2.010	2.040	490,000	991,220	2.0229	0.797	0.797	0.801	0.785	0.797	1,253,929	0.7905	1.49%
2007-03-20	0	2.010	2.000	2.040	2.000	2.060	510,000	1,029,480	2.0186	0.785	0.782	0.797	0.782	0.805	1,305,110	0.7888	-0.50%
2007-03-19	0	2.020	2.010	2.020	2.010	2.020	248,000	500,520	2.0182	0.789	0.785	0.789	0.785	0.789	634,641	0.7887	-1.94%
2007-03-16	0	2.060	2.060	2.070	1.980	2.100	2,080,000	4,287,480	2.0613	0.805	0.805	0.809	0.774	0.821	5,322,800	0.8055	3.00%
2007-03-15	0	2.000	1.990	2.000	1.980	2.010	1,276,000	2,542,520	1.9926	0.782	0.778	0.782	0.774	0.785	3,265,333	0.7786	0.00%
2007-03-14	0	2.000	1.960	2.000	1.950	2.000	696,000	1,371,280	1.9702	0.782	0.766	0.782	0.762	0.782	1,781,091	0.7699	0.50%
2007-03-13	0	1.990	1.990	2.000	1.980	2.020	394,000	788,120	2.0003	0.778	0.778	0.782	0.774	0.789	1,008,261	0.7817	-0.50%
2007-03-12	0	2.000	1.990	2.000	1.950	2.000	216,000	429,140	1.9868	0.782	0.778	0.782	0.762	0.782	552,752	0.7764	3.09%
2007-03-09	0	1.940	1.940	1.950	1.940	1.970	722,000	1,407,680	1.9497	0.758	0.758	0.762	0.758	0.770	1,847,626	0.7619	0.00%
2007-03-08	0	1.940	1.930	1.960	1.920	1.950	346,000	670,140	1.9368	0.758	0.754	0.766	0.750	0.762	885,427	0.7569	0.00%
2007-03-07	0	1.940	1.940	1.950	1.930	1.950	686,000	1,331,600	1.9411	0.758	0.758	0.762	0.754	0.762	1,755,500	0.7585	0.52%
2007-03-06	0	1.930	1.930	1.940	1.910	1.950	968,000	1,862,020	1.9236	0.754	0.754	0.758	0.746	0.762	2,477,149	0.7517	0.00%
2007-03-05	0	1.930	1.920	1.930	1.890	2.000	3,234,000	6,294,520	1.9464	0.754	0.750	0.754	0.739	0.782	8,275,930	0.7606	-3.02%
2007-03-02	0	1.990	1.990	2.000	1.960	2.010	838,000	1,662,020	1.9833	0.778	0.778	0.782	0.766	0.785	2,144,474	0.7750	1.02%
2007-03-01	0	1.970	1.970	2.010	1.970	2.010	1,512,000	3,022,100	1.9987	0.770	0.770	0.785	0.770	0.785	3,869,266	0.7811	-1.01%
2007-02-28	0	1.990	1.990	2.000	1.980	2.010	2,526,600	5,040,490	1.9950	0.778	0.778	0.782	0.774	0.785	6,465,666	0.7796	-2.45%
2007-02-27	0	2.040	2.040	2.050	2.030	2.060	1,020,000	2,086,320	2.0454	0.797	0.797	0.801	0.793	0.805	2,610,219	0.7993	-1.45%
2007-02-26	0	2.070	2.060	2.070	2.050	2.070	266,000	548,840	2.0633	0.809	0.805	0.809	0.801	0.809	680,704	0.8063	0.00%
2007-02-23	0	2.070	2.050	2.070	2.050	2.070	488,914	1,004,688	2.0549	0.809	0.801	0.809	0.801	0.809	1,251,150	0.8030	0.00%
2007-02-22	0	2.070	2.060	2.080	2.040	2.080	823,750	1,696,715	2.0597	0.809	0.805	0.813	0.797	0.813	2,108,008	0.8049	2.48%
2007-02-21	0	2.020	2.020	2.040	2.020	2.040	330,000	670,160	2.0308	0.789	0.789	0.797	0.789	0.797	844,483	0.7936	-0.98%
2007-02-16	0	2.040	2.030	2.040	2.010	2.040	258,000	521,800	2.0225	0.797	0.793	0.797	0.785	0.797	660,232	0.7903	0.99%
2007-02-15	0	2.020	2.010	2.020	2.000	2.050	710,000	1,431,420	2.0161	0.789	0.785	0.789	0.782	0.801	1,816,917	0.7878	1.00%
2007-02-14	0	2.000	2.000	2.010	2.000	2.040	212,000	427,920	2.0185	0.782	0.782	0.785	0.782	0.797	542,516	0.7888	0.00%
2007-02-13	0	2.000	1.990	2.000	1.990	2.040	1,114,000	2,227,800	1.9998	0.782	0.778	0.782	0.778	0.797	2,850,769	0.7815	-0.50%
2007-02-12	0	2.010	2.010	2.020	2.010	2.060	1,558,000	3,174,400	2.0375	0.785	0.785	0.789	0.785	0.805	3,986,982	0.7962	-0.50%
2007-02-09	0	2.020	2.020	2.030	2.020	2.050	416,000	842,560	2.0254	0.789	0.789	0.793	0.789	0.801	1,064,560	0.7915	0.00%
2007-02-08	0	2.020	2.020	2.060	2.010	2.080	1,194,000	2,427,520	2.0331	0.789	0.789	0.805	0.785	0.813	3,055,492	0.7945	-0.49%
2007-02-07	0	2.030	2.030	2.040	2.030	2.060	1,274,800	2,602,524	2.0415	0.793	0.793	0.797	0.793	0.805	3,262,262	0.7978	0.00%
2007-02-06	0	2.030	2.030	2.040	2.020	2.040	316,000	639,460	2.0236	0.793	0.793	0.797	0.789	0.797	808,656	0.7908	0.00%
2007-02-05	0	2.030	2.030	2.050	1.960	2.080	2,334,000	4,767,520	2.0426	0.793	0.793	0.801	0.766	0.813	5,972,795	0.7982	2.01%
2007-02-02	0	1.990	1.980	1.990	1.940	1.990	1,248,000	2,453,000	1.9655	0.778	0.774	0.778	0.758	0.778	3,193,680	0.7681	0.51%
2007-02-01	0	1.980	1.970	1.980	1.950	2.000	868,000	1,715,040	1.9759	0.774	0.770	0.774	0.762	0.782	2,221,245	0.7721	-0.50%
2007-01-31	0	1.990	1.950	1.990	1.950	1.990	2,148,000	4,224,940	1.9669	0.778	0.762	0.778	0.762	0.778	5,496,814	0.7686	0.51%
2007-01-30	0	1.980	1.970	1.980	1.950	2.020	604,000	1,202,420	1.9908	0.774	0.770	0.774	0.762	0.789	1,545,659	0.7779	-1.00%
2007-01-29	0	2.000	2.000	2.010	1.950	2.010	1,174,000	2,334,060	1.9881	0.782	0.782	0.785	0.762	0.785	3,004,311	0.7769	4.17%
2007-01-26	0	1.920	1.910	1.930	1.900	1.970	1,300,000	2,496,020	1.9200	0.750	0.746	0.754	0.742	0.770	3,326,750	0.7503	-1.54%
2007-01-25	0	1.950	1.950	1.970	1.950	1.980	496,000	973,400	1.9625	0.762	0.762	0.770	0.762	0.774	1,269,283	0.7669	-1.52%
2007-01-24	0	1.980	1.960	1.980	1.950	2.000	816,000	1,609,780	1.9728	0.774	0.766	0.774	0.762	0.782	2,088,175	0.7709	1.02%
2007-01-23	0	1.960	1.960	1.970	1.960	1.980	1,226,000	2,413,140	1.9683	0.766	0.766	0.770	0.766	0.774	3,137,381	0.7692	-1.51%
2007-01-22	0	1.990	1.990	2.000	1.980	2.010	610,000	1,216,080	1.9936	0.778	0.778	0.782	0.774	0.785	1,561,013	0.7790	0.00%
2007-01-19	0	1.990	1.990	2.020	1.930	2.010	2,182,000	4,294,700	1.9682	0.778	0.778	0.789	0.754	0.785	5,583,822	0.7691	2.58%
2007-01-18	0	1.940	1.930	1.940	1.910	2.000	2,636,000	5,112,040	1.9393	0.758	0.754	0.758	0.746	0.782	6,745,625	0.7578	-3.96%
2007-01-17	0	2.020	2.010	2.030	2.010	2.040	658,000	1,332,080	2.0244	0.789	0.785	0.793	0.785	0.797	1,683,847	0.7911	-1.46%
2007-01-16	0	2.050	2.040	2.050	2.000	2.050	606,000	1,233,480	2.0354	0.801	0.797	0.801	0.782	0.801	1,550,777	0.7954	0.49%
2007-01-15	0	2.040	2.030	2.040	2.000	2.040	1,583,650	3,194,367	2.0171	0.797	0.793	0.797	0.782	0.797	4,052,621	0.7882	0.99%
2007-01-12	0	2.020	1.990	2.020	2.000	2.030	504,000	1,011,880	2.0077	0.789	0.778	0.789	0.782	0.793	1,289,755	0.7846	1.00%
2007-01-11	0	2.000	1.990	2.010	1.990	2.040	1,056,000	2,117,720	2.0054	0.782	0.778	0.785	0.778	0.797	2,702,344	0.7837	0.00%
2007-01-10	0	2.000	2.000	2.010	2.000	2.040	1,294,000	2,601,640	2.0105	0.782	0.782	0.785	0.782	0.797	3,311,396	0.7857	-1.48%
2007-01-09	0	2.030	2.020	2.040	2.000	2.030	732,000	1,476,640	2.0173	0.793	0.789	0.797	0.782	0.793	1,873,216	0.7883	-0.49%
2007-01-08	0	2.040	2.020	2.050	2.000	2.060	938,000	1,899,920	2.0255	0.797	0.789	0.801	0.782	0.805	2,400,378	0.7915	-0.49%
2007-01-05	0	2.050	2.050	2.070	2.020	2.080	1,524,130	3,107,620	2.0389	0.801	0.801	0.809	0.789	0.813	3,900,307	0.7968	-0.97%
2007-01-04	0	2.070	2.050	2.070	2.050	2.110	1,450,000	2,997,160	2.0670	0.809	0.801	0.809	0.801	0.825	3,710,605	0.8077	-1.90%
2007-01-03	0	2.110	2.100	2.110	2.080	2.150	1,814,000	3,828,600	2.1106	0.825	0.821	0.825	0.813	0.840	4,642,095	0.8248	1.44%
2007-01-02	0	2.080	2.060	2.080	2.050	2.110	1,162,000	2,418,640	2.0814	0.813	0.805	0.813	0.801	0.825	2,973,602	0.8134	1.46%
2006-12-29	0	2.050	2.060	2.070	2.020	2.100	2,973,025	6,085,439	2.0469	0.801	0.805	0.809	0.789	0.821	7,608,085	0.7999	0.00%
2006-12-28	0	2.050	2.040	2.050	2.020	2.050	1,122,000	2,288,200	2.0394	0.801	0.797	0.801	0.789	0.801	2,871,241	0.7969	0.99%
2006-12-27	0	2.030	2.030	2.040	2.020	2.070	1,590,000	3,256,940	2.0484	0.793	0.793	0.797	0.789	0.809	4,068,871	0.8005	-0.98%
2006-12-22	0	2.050	2.040	2.050	1.990	2.050	1,498,000	3,015,080	2.0127	0.801	0.797	0.801	0.778	0.801	3,833,439	0.7865	0.99%
2006-12-21	0	2.030	2.020	2.040	2.020	2.060	1,922,000	3,904,420	2.0314	0.793	0.789	0.797	0.789	0.805	4,918,472	0.7938	-0.49%
2006-12-20	0	2.040	2.030	2.040	2.030	2.050	498,250	1,017,235	2.0416	0.797	0.793	0.797	0.793	0.801	1,275,041	0.7978	-0.49%
2006-12-19	0	2.050	2.050	2.060	2.050	2.060	330,000	678,380	2.0557	0.801	0.801	0.805	0.801	0.805	844,483	0.8033	-1.44%
2006-12-18	0	2.080	2.070	2.080	2.060	2.110	462,000	958,600	2.0749	0.813	0.809	0.813	0.805	0.825	1,182,276	0.8108	-0.95%
2006-12-15	0	2.100	2.100	2.110	2.090	2.110	676,000	1,418,760	2.0988	0.821	0.821	0.825	0.817	0.825	1,729,910	0.8201	0.48%
2006-12-14	0	2.090	2.080	2.090	2.080	2.100	394,000	822,440	2.0874	0.817	0.813	0.817	0.813	0.821	1,008,261	0.8157	-0.48%
2006-12-13	0	2.100	2.080	2.100	2.080	2.110	506,000	1,061,120	2.0971	0.821	0.813	0.821	0.813	0.825	1,294,873	0.8195	-1.41%
2006-12-12	0	2.130	2.110	2.130	2.090	2.140	3,518,000	7,411,040	2.1066	0.832	0.825	0.832	0.817	0.836	9,002,697	0.8232	1.91%
2006-12-11	0	2.090	2.090	2.100	2.050	2.100	216,000	451,780	2.0916	0.817	0.817	0.821	0.801	0.821	552,752	0.8173	-0.48%
2006-12-08	0	2.100	2.100	2.110	2.070	2.100	580,000	1,212,980	2.0913	0.821	0.821	0.825	0.809	0.821	1,484,242	0.8172	-0.47%
2006-12-07	0	2.110	2.110	2.130	2.100	2.160	418,000	885,660	2.1188	0.825	0.825	0.832	0.821	0.844	1,069,678	0.8280	-1.40%
2006-12-06	0	2.140	2.130	2.150	2.060	2.170	2,684,000	5,721,580	2.1317	0.836	0.832	0.840	0.805	0.848	6,868,459	0.8330	0.47%
2006-12-05	0	2.130	2.120	2.130	1.990	2.130	4,212,000	8,611,360	2.0445	0.832	0.828	0.832	0.778	0.832	10,778,669	0.7989	4.41%
2006-12-04	0	2.040	2.030	2.040	2.000	2.060	472,000	961,220	2.0365	0.797	0.793	0.797	0.782	0.805	1,207,866	0.7958	-0.97%
2006-12-01	0	2.060	2.040	2.060	2.040	2.090	833,250	1,717,840	2.0616	0.805	0.797	0.805	0.797	0.817	2,132,319	0.8056	0.00%
2006-11-30	0	2.060	2.050	2.070	2.020	2.070	1,535,025	3,133,070	2.0411	0.805	0.801	0.809	0.789	0.809	3,928,188	0.7976	1.98%
2006-11-29	0	2.020	2.010	2.020	2.000	2.030	1,260,000	2,542,960	2.0182	0.789	0.785	0.789	0.782	0.793	3,224,388	0.7887	2.02%
2006-11-28	0	1.980	1.980	2.000	1.980	2.060	2,160,000	4,336,100	2.0075	0.774	0.774	0.782	0.774	0.805	5,527,523	0.7845	-4.35%
2006-11-27	0	2.070	2.070	2.080	2.070	2.110	1,554,000	3,237,740	2.0835	0.809	0.809	0.813	0.809	0.825	3,976,745	0.8142	-1.90%
2006-11-24	0	2.110	2.100	2.110	2.100	2.130	1,188,000	2,507,760	2.1109	0.825	0.821	0.825	0.821	0.832	3,040,137	0.8249	0.48%
2006-11-23	0	2.100	2.100	2.120	2.100	2.130	1,576,000	3,340,640	2.1197	0.821	0.821	0.828	0.821	0.832	4,033,044	0.8283	0.00%
2006-11-22	0	2.100	2.090	2.100	2.070	2.120	2,220,000	4,673,380	2.1051	0.821	0.817	0.821	0.809	0.828	5,681,065	0.8226	1.45%
2006-11-21	0	2.070	2.060	2.080	2.050	2.100	1,978,000	4,119,460	2.0826	0.809	0.805	0.813	0.801	0.821	5,061,778	0.8138	-0.48%
2006-11-20	0	2.080	2.080	2.090	2.080	2.130	2,778,000	5,852,740	2.1068	0.813	0.813	0.817	0.813	0.832	7,109,008	0.8233	-0.95%
2006-11-17	0	2.100	2.100	2.120	2.070	2.120	3,990,250	8,349,430	2.0925	0.821	0.821	0.828	0.809	0.828	10,211,202	0.8177	-1.41%
2006-11-16	0	2.130	2.130	2.140	2.100	2.170	2,449,060	5,217,545	2.1304	0.832	0.832	0.836	0.821	0.848	6,267,238	0.8325	-2.74%
2006-11-15	0	2.190	2.170	2.190	2.140	2.190	2,330,000	5,030,780	2.1591	0.856	0.848	0.856	0.836	0.856	5,962,559	0.8437	0.92%
2006-11-14	0	2.170	2.160	2.170	2.110	2.220	5,778,000	12,471,980	2.1585	0.848	0.844	0.848	0.825	0.868	14,786,123	0.8435	1.88%
2006-11-13	0	2.130	2.130	2.140	2.110	2.170	1,100,000	2,353,920	2.1399	0.832	0.832	0.836	0.825	0.848	2,814,942	0.8362	0.47%
2006-11-10	0	2.120	2.120	2.130	2.100	2.130	1,118,000	2,370,220	2.1201	0.828	0.828	0.832	0.821	0.832	2,861,005	0.8285	-0.93%
2006-11-09	0	2.140	2.120	2.150	2.090	2.160	1,330,000	2,822,660	2.1223	0.836	0.828	0.840	0.817	0.844	3,403,521	0.8293	1.42%
2006-11-08	0	2.110	2.110	2.120	2.100	2.130	1,398,000	2,957,300	2.1154	0.825	0.825	0.828	0.821	0.832	3,577,536	0.8266	-0.94%
2006-11-07	0	2.130	2.110	2.150	2.100	2.170	3,376,000	7,191,500	2.1302	0.832	0.825	0.840	0.821	0.848	8,639,313	0.8324	0.47%
2006-11-06	0	2.120	2.110	2.120	2.090	2.150	2,404,000	5,065,600	2.1072	0.828	0.825	0.828	0.817	0.840	6,151,928	0.8234	-2.30%
2006-11-03	0	2.170	2.160	2.180	2.140	2.170	872,000	1,882,620	2.1590	0.848	0.844	0.852	0.836	0.848	2,231,481	0.8437	-0.46%
2006-11-02	0	2.180	2.150	2.180	2.120	2.230	2,374,000	5,139,560	2.1649	0.852	0.840	0.852	0.828	0.871	6,075,157	0.8460	-1.80%
2006-11-01	0	2.220	2.210	2.220	2.100	2.250	2,624,000	5,695,200	2.1704	0.868	0.864	0.868	0.821	0.879	6,714,916	0.8481	6.22%
2006-10-31	0	2.090	2.070	2.090	2.050	2.090	466,250	967,085	2.0742	0.817	0.809	0.817	0.801	0.817	1,193,152	0.8105	0.48%
2006-10-27	0	2.080	2.080	2.090	2.070	2.110	942,000	1,971,240	2.0926	0.813	0.813	0.817	0.809	0.825	2,410,614	0.8177	-1.89%
2006-10-26	0	2.120	2.110	2.130	2.110	2.160	1,984,000	4,211,780	2.1229	0.828	0.825	0.832	0.825	0.844	5,077,132	0.8296	-0.93%
2006-10-25	0	2.140	2.140	2.150	2.140	2.170	852,000	1,834,400	2.1531	0.836	0.836	0.840	0.836	0.848	2,180,301	0.8414	-0.47%
2006-10-24	0	2.150	2.140	2.160	2.130	2.170	1,106,000	2,386,360	2.1576	0.840	0.836	0.844	0.832	0.848	2,830,296	0.8431	1.42%
2006-10-23	0	2.120	2.120	2.130	2.120	2.150	850,000	1,813,920	2.1340	0.828	0.828	0.832	0.828	0.840	2,175,183	0.8339	-2.75%
2006-10-20	0	2.180	2.170	2.180	2.130	2.200	1,392,000	3,022,360	2.1712	0.852	0.848	0.852	0.832	0.860	3,562,181	0.8485	2.83%
2006-10-19	0	2.120	2.120	2.140	2.120	2.160	1,327,000	2,836,040	2.1372	0.828	0.828	0.836	0.828	0.844	3,395,844	0.8352	0.95%
2006-10-18	0	2.100	2.100	2.120	2.080	2.120	494,000	1,039,720	2.1047	0.821	0.821	0.828	0.813	0.828	1,264,165	0.8225	-0.94%
2006-10-17	0	2.120	2.100	2.120	2.080	2.120	1,224,000	2,556,920	2.0890	0.828	0.821	0.828	0.813	0.828	3,132,263	0.8163	0.00%
2006-10-16	0	2.120	2.100	2.120	2.070	2.150	686,000	1,436,080	2.0934	0.828	0.821	0.828	0.809	0.840	1,755,500	0.8180	-1.40%
2006-10-13	0	2.150	2.140	2.160	2.150	2.200	1,235,750	2,671,655	2.1620	0.840	0.836	0.844	0.840	0.860	3,162,332	0.8448	-0.46%
2006-10-12	0	2.160	2.160	2.190	2.120	2.200	1,588,000	3,432,000	2.1612	0.844	0.844	0.856	0.828	0.860	4,063,753	0.8445	1.41%
2006-10-11	0	2.130	2.130	2.140	2.110	2.140	446,000	946,720	2.1227	0.832	0.832	0.836	0.825	0.836	1,141,331	0.8295	-0.93%
2006-10-10	0	2.150	2.140	2.160	2.100	2.150	934,000	1,986,000	2.1263	0.840	0.836	0.844	0.821	0.840	2,390,142	0.8309	2.38%
2006-10-09	0	2.100	2.080	2.090	2.080	2.120	1,080,000	2,271,760	2.1035	0.821	0.813	0.817	0.813	0.828	2,763,761	0.8220	0.00%
2006-10-06	0	2.100	2.100	2.110	2.070	2.120	428,000	899,620	2.1019	0.821	0.821	0.825	0.809	0.828	1,095,268	0.8214	0.96%
2006-10-05	0	2.080	2.060	2.090	2.050	2.100	1,010,000	2,099,840	2.0790	0.813	0.805	0.817	0.801	0.821	2,584,629	0.8124	0.48%
2006-10-04	0	2.070	2.060	2.070	2.060	2.130	984,400	2,054,120	2.0867	0.809	0.805	0.809	0.805	0.832	2,519,117	0.8154	-2.82%
2006-10-03	0	2.130	2.120	2.140	2.130	2.150	376,000	804,160	2.1387	0.832	0.828	0.836	0.832	0.840	962,198	0.8358	-1.39%
2006-09-29	0	2.160	2.140	2.160	2.130	2.160	808,000	1,725,200	2.1351	0.844	0.836	0.844	0.832	0.844	2,067,703	0.8344	0.00%
2006-09-28	0	2.160	2.160	2.170	2.120	2.170	826,000	1,775,240	2.1492	0.844	0.844	0.848	0.828	0.848	2,113,766	0.8398	0.47%
2006-09-27	0	2.150	2.150	2.160	2.100	2.170	984,000	2,093,220	2.1273	0.840	0.840	0.844	0.821	0.848	2,518,094	0.8313	1.42%
2006-09-26	0	2.120	2.120	2.130	2.080	2.170	1,330,000	2,839,720	2.1351	0.828	0.828	0.832	0.813	0.848	3,403,521	0.8343	-3.20%
2006-09-25	0	2.190	2.190	2.200	2.170	2.260	2,868,000	6,300,140	2.1967	0.856	0.856	0.860	0.848	0.883	7,339,322	0.8584	-3.52%
2006-09-22	0	2.270	2.250	2.270	2.250	2.280	962,000	2,172,580	2.2584	0.887	0.879	0.887	0.879	0.891	2,461,795	0.8825	-0.44%
2006-09-21	0	2.280	2.260	2.280	2.260	2.330	788,000	1,798,100	2.2819	0.891	0.883	0.891	0.883	0.910	2,016,522	0.8917	-1.30%
2006-09-20	0	2.310	2.310	2.320	2.280	2.320	592,000	1,363,700	2.3035	0.903	0.903	0.907	0.891	0.907	1,514,951	0.9002	0.00%
2006-09-19	0	2.310	2.290	2.320	2.290	2.340	1,297,000	2,997,860	2.3114	0.903	0.895	0.907	0.895	0.914	3,319,073	0.9032	-1.28%
2006-09-18	0	2.340	2.330	2.340	2.330	2.370	1,990,000	4,662,380	2.3429	0.914	0.910	0.914	0.910	0.926	5,092,486	0.9155	0.43%
2006-09-15	0	2.330	2.330	2.340	2.260	2.360	2,694,000	6,185,520	2.2960	0.910	0.910	0.914	0.883	0.922	6,894,049	0.8972	2.64%
2006-09-14	0	2.270	2.270	2.280	2.240	2.280	548,000	1,239,620	2.2621	0.887	0.887	0.891	0.875	0.891	1,402,353	0.8840	-0.44%
2006-09-13	0	2.280	2.280	2.290	2.270	2.290	582,000	1,327,000	2.2801	0.891	0.891	0.895	0.887	0.895	1,489,360	0.8910	0.44%
2006-09-12	0	2.270	2.270	2.280	2.250	2.290	1,393,000	3,152,060	2.2628	0.887	0.887	0.891	0.879	0.895	3,564,740	0.8842	0.44%
2006-09-11	0	2.260	2.260	2.290	2.260	2.290	1,696,000	3,865,100	2.2790	0.883	0.883	0.895	0.883	0.895	4,340,129	0.8905	0.00%
2006-09-08	0	2.260	2.260	2.270	2.180	2.290	3,470,000	7,756,420	2.2353	0.883	0.883	0.887	0.852	0.895	8,879,863	0.8735	-1.74%
2006-09-07	0	2.300	2.280	2.300	2.210	2.300	1,478,000	3,337,960	2.2584	0.899	0.891	0.899	0.864	0.899	3,782,259	0.8825	0.44%
2006-09-06	0	2.290	2.280	2.290	2.240	2.410	4,322,000	9,906,760	2.2922	0.895	0.891	0.895	0.875	0.942	11,060,163	0.8957	-3.38%
2006-09-05	0	2.370	2.370	2.380	2.300	2.420	2,364,192	5,566,730	2.3546	0.926	0.926	0.930	0.899	0.946	6,050,058	0.9201	2.16%
2006-09-04	0	2.320	2.310	2.330	2.300	2.340	2,820,000	6,524,420	2.3136	0.907	0.903	0.910	0.899	0.914	7,216,488	0.9041	-0.85%
2006-09-01	0	2.340	2.330	2.350	2.280	2.340	1,370,250	3,185,030	2.3244	0.914	0.910	0.918	0.891	0.914	3,506,522	0.9083	2.18%
2006-08-31	0	2.290	2.290	2.300	2.290	2.400	1,708,000	3,959,820	2.3184	0.895	0.895	0.899	0.895	0.938	4,370,837	0.9060	-2.55%
2006-08-30	0	2.350	2.340	2.350	2.340	2.420	1,350,000	3,190,560	2.3634	0.918	0.914	0.918	0.914	0.946	3,454,702	0.9235	-2.89%
2006-08-29	0	2.420	2.410	2.420	2.400	2.500	3,856,000	9,399,800	2.4377	0.946	0.942	0.946	0.938	0.977	9,867,652	0.9526	0.00%
2006-08-28	0	2.420	2.420	2.430	2.290	2.420	2,536,000	5,960,300	2.3503	0.946	0.946	0.950	0.895	0.946	6,489,721	0.9184	5.68%
2006-08-25	0	2.290	2.280	2.290	2.260	2.290	1,308,000	2,967,040	2.2684	0.895	0.891	0.895	0.883	0.895	3,347,222	0.8864	0.00%
2006-08-24	0	2.290	2.280	2.300	2.270	2.310	352,000	808,900	2.2980	0.895	0.891	0.899	0.887	0.903	900,781	0.8980	-1.29%
2006-08-23	0	2.320	2.310	2.320	2.300	2.330	434,000	1,007,600	2.3217	0.907	0.903	0.907	0.899	0.910	1,110,623	0.9072	-0.43%
2006-08-22	0	2.330	2.310	2.330	2.290	2.330	1,102,000	2,543,240	2.3078	0.910	0.903	0.910	0.895	0.910	2,820,060	0.9018	-0.43%
2006-08-21	0	2.340	2.330	2.350	2.210	2.350	1,858,000	4,271,440	2.2989	0.914	0.910	0.918	0.864	0.918	4,754,693	0.8984	-0.43%
2006-08-18	0	2.350	2.350	2.360	2.350	2.380	606,000	1,431,480	2.3622	0.918	0.918	0.922	0.918	0.930	1,550,777	0.9231	-1.67%
2006-08-17	0	2.390	2.380	2.390	2.360	2.430	2,236,000	5,336,960	2.3868	0.934	0.930	0.934	0.922	0.950	5,722,010	0.9327	-1.65%
2006-08-16	0	2.430	2.420	2.430	2.410	2.480	3,406,000	8,316,880	2.4418	0.950	0.946	0.950	0.942	0.969	8,716,084	0.9542	-0.82%
2006-08-15	0	2.450	2.430	2.450	2.420	2.490	2,618,000	6,454,820	2.4656	0.957	0.950	0.957	0.946	0.973	6,699,562	0.9635	0.82%
2006-08-14	0	2.430	2.430	2.440	2.340	2.460	4,286,000	10,359,500	2.4171	0.950	0.950	0.953	0.914	0.961	10,968,038	0.9445	5.19%
2006-08-11	0	2.310	2.280	2.310	2.260	2.330	1,004,000	2,310,620	2.3014	0.903	0.891	0.903	0.883	0.910	2,569,274	0.8993	2.21%
2006-08-10	0	2.260	2.250	2.260	2.260	2.320	885,558	2,019,890	2.2809	0.883	0.879	0.883	0.883	0.907	2,266,177	0.8913	-1.74%
2006-08-09	0	2.300	2.280	2.300	2.270	2.320	884,500	2,028,475	2.2934	0.899	0.891	0.899	0.887	0.907	2,263,469	0.8962	1.32%
2006-08-08	0	2.270	2.270	2.280	2.230	2.330	1,396,500	3,191,360	2.2853	0.887	0.887	0.891	0.871	0.910	3,573,697	0.8930	-0.87%
2006-08-07	0	2.290	2.280	2.290	2.210	2.340	4,431,270	10,127,549	2.2855	0.895	0.891	0.895	0.864	0.914	11,339,790	0.8931	6.51%
2006-08-04	0	2.150	2.150	2.180	2.100	2.220	2,748,000	5,936,540	2.1603	0.840	0.840	0.852	0.821	0.868	7,032,237	0.8442	2.38%
2006-08-03	0	2.100	2.090	2.100	2.010	2.110	778,000	1,614,420	2.0751	0.821	0.817	0.821	0.785	0.825	1,990,932	0.8109	2.44%
2006-08-02	0	2.050	2.030	2.050	2.000	2.050	338,000	686,000	2.0296	0.801	0.793	0.801	0.782	0.801	864,955	0.7931	0.49%
2006-08-01	0	2.040	2.020	2.050	2.000	2.070	4,786,000	9,637,300	2.0136	0.797	0.789	0.801	0.782	0.809	12,247,557	0.7869	-1.45%
2006-07-31	0	2.070	2.060	2.080	2.060	2.090	212,000	440,240	2.0766	0.809	0.805	0.813	0.805	0.817	542,516	0.8115	-0.96%
2006-07-28	0	2.090	2.070	2.090	2.050	2.110	2,136,000	4,430,200	2.0741	0.817	0.809	0.817	0.801	0.825	5,466,106	0.8105	-1.42%
2006-07-27	0	2.120	2.100	2.120	2.020	2.130	808,000	1,657,820	2.0518	0.828	0.821	0.828	0.789	0.832	2,067,703	0.8018	2.42%
2006-07-26	0	2.070	2.060	2.070	2.040	2.100	412,000	849,360	2.0616	0.809	0.805	0.809	0.797	0.821	1,054,324	0.8056	-1.43%
2006-07-25	0	2.100	2.100	2.130	2.100	2.140	634,000	1,336,280	2.1077	0.821	0.821	0.832	0.821	0.836	1,622,430	0.8236	-1.41%
2006-07-24	0	2.130	2.100	2.130	2.050	2.130	260,000	541,560	2.0829	0.832	0.821	0.832	0.801	0.832	665,350	0.8139	0.24%
2006-07-21	0	2.125	2.125	2.150	2.125	2.150	456,000	971,550	2.1306	0.830	0.830	0.840	0.830	0.840	1,166,921	0.8326	-1.16%
2006-07-20	0	2.150	2.125	2.150	2.125	2.200	770,000	1,666,100	2.1638	0.840	0.830	0.840	0.830	0.860	1,970,459	0.8455	-1.15%
2006-07-19	0	2.175	2.150	2.175	2.125	2.175	758,000	1,622,000	2.1398	0.850	0.840	0.850	0.830	0.850	1,939,751	0.8362	1.16%
2006-07-18	0	2.150	2.125	2.150	2.150	2.150	340,000	731,000	2.1500	0.840	0.830	0.840	0.840	0.840	870,073	0.8402	-1.15%
2006-07-17	0	2.175	2.150	2.175	2.075	2.175	616,000	1,308,450	2.1241	0.850	0.840	0.850	0.811	0.850	1,576,368	0.8300	-1.14%
2006-07-14	0	2.200	2.150	2.200	2.100	2.200	516,000	1,108,550	2.1484	0.860	0.840	0.860	0.821	0.860	1,320,464	0.8395	1.15%
2006-07-13	0	2.175	2.150	2.175	2.175	2.225	698,000	1,528,600	2.1900	0.850	0.840	0.850	0.850	0.869	1,786,209	0.8558	-2.25%
2006-07-12	0	2.225	2.200	2.225	2.200	2.300	948,000	2,118,450	2.2347	0.869	0.860	0.869	0.860	0.899	2,425,968	0.8732	-2.20%
2006-07-11	0	2.275	2.250	2.275	2.200	2.275	380,000	852,950	2.2446	0.889	0.879	0.889	0.860	0.889	972,435	0.8771	2.25%
2006-07-10	0	2.225	2.200	2.250	2.125	2.250	1,260,000	2,743,150	2.1771	0.869	0.860	0.879	0.830	0.879	3,224,388	0.8508	0.00%
2006-07-07	0	2.225	2.200	2.225	2.225	2.375	3,504,000	7,969,650	2.2744	0.869	0.860	0.869	0.869	0.928	8,966,870	0.8888	-8.25%
2006-07-06	0	2.425	2.425	2.450	2.350	2.450	1,550,000	3,718,900	2.3993	0.948	0.948	0.957	0.918	0.957	3,966,509	0.9376	0.00%
2006-07-05	0	2.425	2.425	2.450	2.325	2.475	3,946,000	9,562,750	2.4234	0.948	0.948	0.957	0.909	0.967	10,097,965	0.9470	-2.02%
2006-07-04	0	2.475	2.450	2.500	2.150	2.500	5,802,000	13,755,550	2.3708	0.967	0.957	0.977	0.840	0.977	14,847,540	0.9265	19.28%
2006-07-03	0	2.075	2.050	2.075	2.050	2.100	388,000	805,700	2.0765	0.811	0.801	0.811	0.801	0.821	992,907	0.8115	-1.19%
2006-06-30	0	2.100	2.075	2.125	2.075	2.150	957,279	2,024,040	2.1144	0.821	0.811	0.830	0.811	0.840	2,449,714	0.8262	2.44%
2006-06-29	0	2.050	2.050	2.075	1.880	2.125	2,754,000	5,556,050	2.0174	0.801	0.801	0.811	0.735	0.830	7,047,591	0.7884	9.63%
2006-06-28	0	1.870	1.870	1.880	1.860	1.870	262,000	488,620	1.8650	0.731	0.731	0.735	0.727	0.731	670,468	0.7288	-0.53%
2006-06-27	0	1.880	1.880	1.890	1.860	1.890	401,000	752,920	1.8776	0.735	0.735	0.739	0.727	0.739	1,026,174	0.7337	0.53%
2006-06-26	0	1.870	1.870	1.890	1.860	1.890	238,300	450,075	1.8887	0.731	0.731	0.739	0.727	0.739	609,819	0.7380	-1.06%
2006-06-23	0	1.890	1.860	1.890	1.850	1.890	334,000	624,260	1.8690	0.739	0.727	0.739	0.723	0.739	854,719	0.7304	-0.53%
2006-06-22	0	1.900	1.880	1.900	1.880	1.930	350,000	661,480	1.8899	0.742	0.735	0.742	0.735	0.754	895,663	0.7385	1.06%
2006-06-21	0	1.880	1.890	1.900	1.830	1.890	634,000	1,173,980	1.8517	0.735	0.739	0.742	0.715	0.739	1,622,430	0.7236	2.17%
2006-06-20	0	1.840	1.830	1.850	1.820	1.860	418,000	767,560	1.8363	0.719	0.715	0.723	0.711	0.727	1,069,678	0.7176	-1.60%
2006-06-19	0	1.870	1.830	1.870	1.820	1.920	1,038,000	1,942,940	1.8718	0.731	0.715	0.731	0.711	0.750	2,656,282	0.7315	-2.60%
2006-06-16	0	1.920	1.910	1.920	1.870	1.920	2,104,000	3,991,940	1.8973	0.750	0.746	0.750	0.731	0.750	5,384,217	0.7414	2.13%
2006-06-15	0	1.880	1.870	1.880	1.860	1.880	1,654,000	3,089,500	1.8679	0.735	0.731	0.735	0.727	0.735	4,232,649	0.7299	2.17%
2006-06-14	0	1.840	1.840	1.860	1.820	1.900	2,288,000	4,247,860	1.8566	0.719	0.719	0.727	0.711	0.742	5,855,080	0.7255	-3.16%
2006-06-13	0	1.900	1.900	1.910	1.880	1.950	1,258,750	2,398,295	1.9053	0.742	0.742	0.746	0.735	0.762	3,221,189	0.7445	-3.55%
2006-06-12	0	1.970	1.960	1.970	1.960	1.980	500,000	984,660	1.9693	0.770	0.766	0.770	0.766	0.774	1,279,519	0.7696	-1.01%
2006-06-09	0	1.990	1.950	1.990	1.950	1.990	1,210,000	2,373,160	1.9613	0.778	0.762	0.778	0.762	0.778	3,096,436	0.7664	2.05%
2006-06-08	0	1.950	1.940	1.950	1.920	2.000	2,596,000	5,048,240	1.9446	0.762	0.758	0.762	0.750	0.782	6,643,263	0.7599	-6.02%
2006-06-07	0	2.075	2.025	2.075	2.025	2.100	884,000	1,806,700	2.0438	0.811	0.791	0.811	0.791	0.821	2,262,190	0.7987	-1.19%
2006-06-06	0	2.100	2.075	2.125	2.025	2.150	1,128,000	2,321,000	2.0576	0.821	0.811	0.830	0.791	0.840	2,886,595	0.8041	1.20%
2006-06-05	0	2.075	2.075	2.100	2.075	2.100	1,564,000	3,259,250	2.0839	0.811	0.811	0.821	0.811	0.821	4,002,336	0.8143	-1.19%
2006-06-02	0	2.100	2.075	2.100	2.025	2.100	412,000	851,900	2.0677	0.821	0.811	0.821	0.791	0.821	1,054,324	0.8080	2.44%
2006-06-01	0	2.050	2.025	2.050	2.025	2.175	581,060	1,213,517	2.0885	0.801	0.791	0.801	0.791	0.850	1,486,955	0.8161	-4.65%
2006-05-30	0	2.150	2.125	2.150	2.025	2.150	1,250,000	2,621,550	2.0972	0.840	0.830	0.840	0.791	0.840	3,198,798	0.8195	2.38%
2006-05-29	0	2.100	2.100	2.125	2.050	2.100	960,000	2,001,500	2.0849	0.821	0.821	0.830	0.801	0.821	2,456,677	0.8147	1.20%
2006-05-26	0	2.075	2.050	2.075	1.950	2.075	1,970,000	3,998,520	2.0297	0.811	0.801	0.811	0.762	0.811	5,041,305	0.7932	4.80%
2006-05-25	0	1.980	1.950	1.980	1.940	1.980	3,136,000	6,160,300	1.9644	0.774	0.762	0.774	0.758	0.774	8,025,144	0.7676	0.00%
2006-05-24	0	1.980	1.960	1.980	1.930	2.000	1,142,000	2,247,780	1.9683	0.774	0.766	0.774	0.754	0.782	2,922,422	0.7691	1.02%
2006-05-23	0	1.960	1.950	1.960	1.910	2.000	3,584,000	7,087,440	1.9775	0.766	0.762	0.766	0.746	0.782	9,171,593	0.7728	-0.51%
2006-05-22	0	1.970	1.960	1.970	1.900	2.150	2,583,100	5,219,334	2.0206	0.770	0.766	0.770	0.742	0.840	6,610,252	0.7896	-7.29%
2006-05-19	0	2.125	2.125	2.150	2.125	2.175	1,138,000	2,439,900	2.1440	0.830	0.830	0.840	0.830	0.850	2,912,186	0.8378	0.00%
2006-05-18	0	2.175	2.175	2.200	2.100	2.200	1,148,000	2,467,350	2.1493	0.830	0.830	0.840	0.802	0.840	3,006,900	0.8206	-2.25%
2006-05-17	0	2.225	2.225	2.250	2.150	2.250	2,492,000	5,497,550	2.2061	0.849	0.849	0.859	0.821	0.859	6,527,173	0.8423	3.49%
2006-05-16	0	2.150	2.125	2.150	2.150	2.200	4,100,466	8,848,655	2.1580	0.821	0.811	0.821	0.821	0.840	10,740,149	0.8239	0.00%
2006-05-15	0	2.150	2.125	2.150	2.125	2.225	2,312,466	4,999,478	2.1620	0.821	0.811	0.821	0.811	0.849	6,056,929	0.8254	-3.37%
2006-05-12	0	2.225	2.200	2.225	2.175	2.250	4,042,000	8,931,250	2.2096	0.849	0.840	0.849	0.830	0.859	10,587,012	0.8436	-2.20%
2006-05-11	0	2.275	2.250	2.275	2.250	2.400	2,536,000	5,875,350	2.3168	0.869	0.859	0.869	0.859	0.916	6,642,420	0.8845	-5.21%
2006-05-10	0	2.400	2.400	2.425	2.375	2.425	1,758,000	4,215,200	2.3977	0.916	0.916	0.926	0.907	0.926	4,604,643	0.9154	1.05%
2006-05-09	0	2.375	2.375	2.400	2.325	2.425	2,342,000	5,613,250	2.3968	0.907	0.907	0.916	0.888	0.926	6,134,286	0.9151	-4.04%
2006-05-08	0	2.475	2.425	2.475	2.400	2.475	3,686,000	8,997,100	2.4409	0.945	0.926	0.945	0.916	0.945	9,654,559	0.9319	0.00%
2006-05-04	0	2.475	2.475	2.500	2.450	2.500	1,920,000	4,753,650	2.4759	0.945	0.945	0.954	0.935	0.954	5,028,962	0.9453	0.00%
2006-05-03	0	2.475	2.475	2.500	2.450	2.550	3,370,750	8,383,219	2.4870	0.945	0.945	0.954	0.935	0.974	8,828,840	0.9495	-2.94%
2006-05-02	0	2.550	2.500	2.550	2.350	2.550	5,290,000	13,050,300	2.4670	0.974	0.954	0.974	0.897	0.974	13,855,837	0.9419	8.51%
2006-04-28	0	2.350	2.325	2.350	2.225	2.375	5,816,000	13,428,550	2.3089	0.897	0.888	0.897	0.849	0.907	15,233,563	0.8815	0.00%
2006-04-27	0	2.350	2.325	2.350	2.300	2.400	2,282,000	5,343,100	2.3414	0.897	0.888	0.897	0.878	0.916	5,977,131	0.8939	0.00%
2006-04-26	0	2.350	2.325	2.350	2.225	2.375	5,168,002	11,974,854	2.3171	0.897	0.888	0.897	0.849	0.907	13,536,294	0.8846	-1.05%
2006-04-25	0	2.375	2.350	2.375	2.175	2.400	8,009,520	18,358,506	2.2921	0.907	0.897	0.907	0.830	0.916	20,978,943	0.8751	-2.06%
2006-04-24	0	2.425	2.400	2.425	2.400	2.600	5,920,000	14,659,950	2.4763	0.926	0.916	0.926	0.916	0.993	15,505,966	0.9454	-5.83%
2006-04-21	0	2.575	2.550	2.575	2.550	2.600	2,896,001	7,458,553	2.5755	0.983	0.974	0.983	0.974	0.993	7,585,353	0.9833	-0.96%
2006-04-20	0	2.600	2.600	2.625	2.550	2.650	5,280,000	13,824,950	2.6184	0.993	0.993	1.002	0.974	1.012	13,829,645	0.9997	1.96%
2006-04-19	0	2.550	2.550	2.575	2.525	2.650	11,840,001	30,731,203	2.5955	0.974	0.974	0.983	0.964	1.012	31,011,934	0.9909	-5.56%
2006-04-18	0	2.700	2.675	2.700	2.450	2.950	17,500,000	47,318,750	2.7039	1.031	1.021	1.031	0.935	1.126	45,836,891	1.0323	-6.90%
2006-04-13	0	2.900	2.875	2.900	2.800	2.925	4,850,000	14,012,800	2.8892	1.107	1.098	1.107	1.069	1.117	12,703,367	1.1031	2.65%
2006-04-12	0	2.825	2.800	2.825	2.800	2.975	9,415,716	26,970,200	2.8644	1.079	1.069	1.079	1.069	1.136	24,662,123	1.0936	-5.04%
2006-04-11	0	2.975	2.950	2.975	2.950	3.025	4,746,000	14,171,300	2.9859	1.136	1.126	1.136	1.126	1.155	12,430,965	1.1400	-0.83%
2006-04-10	0	3.000	2.975	3.000	2.950	3.025	8,613,275	25,800,148	2.9954	1.145	1.136	1.145	1.126	1.155	22,560,329	1.1436	0.00%
2006-04-07	0	3.000	2.975	3.000	2.975	3.125	20,134,810	61,082,499	3.0337	1.145	1.136	1.145	1.136	1.193	52,738,120	1.1582	-2.44%
2006-04-06	0	3.075	3.050	3.075	3.000	3.125	18,944,110	57,683,651	3.0449	1.174	1.164	1.174	1.145	1.193	49,619,378	1.1625	1.65%
2006-04-04	0	3.025	3.000	3.025	2.950	3.025	6,120,000	18,254,600	2.9828	1.155	1.145	1.155	1.126	1.155	16,029,816	1.1388	0.00%
2006-04-03	0	3.025	3.000	3.025	2.950	3.125	10,930,000	32,941,200	3.0138	1.155	1.145	1.155	1.126	1.193	28,628,413	1.1506	0.83%
2006-03-31	0	3.000	2.950	3.000	2.950	3.175	12,494,000	38,225,250	3.0595	1.145	1.126	1.145	1.126	1.212	32,724,921	1.1681	1.69%
2006-03-30	0	2.950	2.950	2.975	2.950	3.125	18,720,000	57,038,100	3.0469	1.126	1.126	1.136	1.126	1.193	49,032,378	1.1633	-1.67%
2006-03-29	0	3.000	2.975	3.000	2.750	3.025	46,083,150	136,028,035	2.9518	1.145	1.136	1.145	1.050	1.155	120,703,334	1.1270	11.11%
2006-03-28	0	2.700	2.675	2.700	2.675	2.775	9,622,000	26,274,950	2.7307	1.031	1.021	1.031	1.021	1.059	25,202,433	1.0426	-0.92%
2006-03-27	0	2.725	2.700	2.725	2.650	2.750	7,864,000	21,230,900	2.6998	1.040	1.031	1.040	1.012	1.050	20,597,789	1.0307	2.83%
2006-03-24	0	2.650	2.650	2.675	2.525	2.675	8,236,000	21,332,650	2.5902	1.012	1.012	1.021	0.964	1.021	21,572,151	0.9889	4.95%
2006-03-23	0	2.525	2.525	2.550	2.475	2.625	11,991,430	30,632,989	2.5546	0.964	0.964	0.974	0.945	1.002	31,408,564	0.9753	-2.88%
2006-03-22	0	2.600	2.575	2.600	2.575	2.750	9,562,259	25,454,354	2.6620	0.993	0.983	0.993	0.983	1.050	25,045,956	1.0163	-4.59%
2006-03-21	0	2.725	2.725	2.750	2.700	2.750	3,650,000	9,984,700	2.7355	1.040	1.040	1.050	1.031	1.050	9,560,266	1.0444	0.00%
2006-03-20	0	2.725	2.725	2.750	2.700	2.775	6,814,370	18,578,131	2.7263	1.040	1.040	1.050	1.031	1.059	17,848,545	1.0409	-1.80%
2006-03-17	0	2.775	2.750	2.775	2.750	2.850	9,690,000	27,001,800	2.7866	1.059	1.050	1.059	1.050	1.088	25,380,542	1.0639	-1.77%
2006-03-16	0	2.825	2.800	2.825	2.525	2.850	20,443,001	55,074,578	2.6941	1.079	1.069	1.079	0.964	1.088	53,545,350	1.0286	13.00%
2006-03-15	0	2.500	2.500	2.525	2.500	2.550	4,746,000	11,959,700	2.5200	0.954	0.954	0.964	0.954	0.974	12,430,965	0.9621	0.00%
2006-03-14	0	2.500	2.500	2.550	2.500	2.600	4,412,250	11,160,850	2.5295	0.954	0.954	0.974	0.954	0.993	11,556,790	0.9657	-3.85%
2006-03-13	0	2.600	2.600	2.625	2.525	2.675	6,621,000	17,334,375	2.6181	0.993	0.993	1.002	0.964	1.021	17,342,060	0.9996	4.00%
2006-03-10	0	2.500	2.450	2.500	2.300	2.525	16,432,500	40,473,138	2.4630	0.954	0.935	0.954	0.878	0.964	43,040,841	0.9403	8.70%
2006-03-09	0	2.300	2.300	2.325	2.250	2.375	2,572,000	5,950,900	2.3137	0.878	0.878	0.888	0.859	0.907	6,736,713	0.8834	0.00%
2006-03-08	0	2.300	2.300	2.325	2.275	2.400	5,076,000	11,830,850	2.3307	0.878	0.878	0.888	0.869	0.916	13,295,318	0.8899	0.00%
2006-03-07	0	2.300	2.300	2.325	2.275	2.400	5,294,000	12,358,750	2.3345	0.878	0.878	0.888	0.869	0.916	13,866,314	0.8913	1.10%
2006-03-06	0	2.275	2.250	2.275	2.250	2.300	1,990,000	4,541,500	2.2822	0.869	0.859	0.869	0.859	0.878	5,212,309	0.8713	0.00%
2006-03-03	0	2.275	2.225	2.325	2.200	2.325	2,940,500	6,627,475	2.2539	0.869	0.849	0.888	0.840	0.888	7,701,907	0.8605	3.41%
2006-03-02	0	2.200	2.175	2.200	2.200	2.225	4,390,000	9,679,000	2.2048	0.840	0.830	0.840	0.840	0.849	11,498,512	0.8418	2.33%
2006-03-01	0	2.150	2.125	2.150	2.100	2.175	4,154,000	8,822,300	2.1238	0.821	0.811	0.821	0.802	0.830	10,880,368	0.8108	0.00%
2006-02-28	0	2.150	2.125	2.175	2.150	2.200	1,412,000	3,046,250	2.1574	0.821	0.811	0.830	0.821	0.840	3,698,382	0.8237	-2.27%
2006-02-27	0	2.200	2.175	2.225	2.175	2.250	1,352,000	2,981,900	2.2055	0.840	0.830	0.849	0.830	0.859	3,541,227	0.8421	-1.12%
2006-02-24	0	2.225	2.225	2.250	2.200	2.250	304,750	678,613	2.2268	0.849	0.849	0.859	0.840	0.859	798,217	0.8502	-1.11%
2006-02-23	0	2.250	2.250	2.275	2.200	2.275	452,000	1,021,050	2.2590	0.859	0.859	0.869	0.840	0.869	1,183,901	0.8624	-1.10%
2006-02-22	0	2.275	2.225	2.250	2.225	2.275	458,000	1,030,100	2.2491	0.869	0.849	0.859	0.849	0.869	1,199,617	0.8587	1.11%
2006-02-21	0	2.250	2.225	2.250	2.225	2.275	384,000	863,650	2.2491	0.859	0.849	0.859	0.849	0.869	1,005,792	0.8587	-1.10%
2006-02-20	0	2.275	2.250	2.275	2.225	2.275	692,000	1,565,350	2.2621	0.869	0.859	0.869	0.849	0.869	1,812,522	0.8636	2.25%
2006-02-17	0	2.225	2.225	2.250	2.225	2.275	584,500	1,309,425	2.2402	0.849	0.849	0.859	0.849	0.869	1,530,952	0.8553	-2.20%
2006-02-16	0	2.275	2.275	2.300	2.250	2.300	630,000	1,433,300	2.2751	0.869	0.869	0.878	0.859	0.878	1,650,128	0.8686	0.00%
2006-02-15	0	2.275	2.250	2.300	2.250	2.325	1,150,000	2,633,800	2.2903	0.869	0.859	0.878	0.859	0.888	3,012,139	0.8744	-1.09%
2006-02-14	0	2.300	2.275	2.300	2.225	2.300	1,750,000	3,943,750	2.2536	0.878	0.869	0.878	0.849	0.878	4,583,689	0.8604	1.10%
2006-02-13	0	2.275	2.250	2.275	2.225	2.375	4,716,000	10,917,900	2.3151	0.869	0.859	0.869	0.849	0.907	12,352,387	0.8839	-3.19%
2006-02-10	0	2.350	2.300	2.350	2.275	2.350	4,206,917	9,721,640	2.3109	0.897	0.878	0.897	0.869	0.897	11,018,971	0.8823	0.00%
2006-02-09	0	2.350	2.325	2.350	2.300	2.450	2,191,500	5,190,938	2.3687	0.897	0.888	0.897	0.878	0.935	5,740,088	0.9043	-2.08%
2006-02-08	0	2.400	2.400	2.425	2.300	2.400	2,850,000	6,652,300	2.3341	0.916	0.916	0.926	0.878	0.916	7,464,865	0.8911	2.13%
2006-02-07	0	2.350	2.325	2.350	2.300	2.350	542,000	1,258,100	2.3212	0.897	0.888	0.897	0.878	0.897	1,419,634	0.8862	2.17%
2006-02-06	0	2.300	2.250	2.300	2.250	2.325	1,022,000	2,338,350	2.2880	0.878	0.859	0.878	0.859	0.888	2,676,874	0.8735	1.10%
2006-02-03	0	2.275	2.275	2.325	2.275	2.350	1,349,000	3,118,575	2.3118	0.869	0.869	0.888	0.869	0.897	3,533,370	0.8826	-4.21%
2006-02-02	0	2.375	2.375	2.400	2.350	2.450	3,512,000	8,380,650	2.3863	0.907	0.907	0.916	0.897	0.935	9,198,809	0.9111	1.06%
2006-02-01	0	2.350	2.350	2.375	2.300	2.400	2,874,000	6,760,150	2.3522	0.897	0.897	0.907	0.878	0.916	7,527,727	0.8980	0.00%
2006-01-27	0	2.350	2.325	2.350	2.100	2.375	11,640,470	26,832,113	2.3051	0.897	0.888	0.897	0.802	0.907	30,489,312	0.8800	10.59%
2006-01-26	0	2.125	2.125	2.150	2.125	2.150	855,750	1,818,694	2.1253	0.811	0.811	0.821	0.811	0.821	2,241,424	0.8114	-1.16%
2006-01-25	0	2.150	2.125	2.150	2.075	2.175	2,682,000	5,754,250	2.1455	0.821	0.811	0.821	0.792	0.830	7,024,831	0.8191	2.38%
2006-01-24	0	2.100	2.075	2.100	2.050	2.100	1,412,000	2,957,400	2.0945	0.802	0.792	0.802	0.783	0.802	3,698,382	0.7996	0.00%
2006-01-23	0	2.100	2.075	2.100	2.050	2.100	299,000	621,000	2.0769	0.802	0.792	0.802	0.783	0.802	783,156	0.7929	-1.18%
2006-01-20	0	2.125	2.100	2.125	2.100	2.150	459,000	972,350	2.1184	0.811	0.802	0.811	0.802	0.821	1,202,236	0.8088	-1.16%
2006-01-19	0	2.150	2.100	2.125	2.050	2.150	1,393,000	2,947,300	2.1158	0.821	0.802	0.811	0.783	0.821	3,648,617	0.8078	4.88%
2006-01-18	0	2.050	2.050	2.075	2.050	2.150	532,500	1,108,430	2.0816	0.783	0.783	0.792	0.783	0.821	1,394,751	0.7947	-3.53%
2006-01-17	0	2.125	2.100	2.125	2.075	2.150	738,000	1,563,100	2.1180	0.811	0.802	0.811	0.792	0.821	1,933,007	0.8086	-1.16%
2006-01-16	0	2.150	2.150	2.175	2.125	2.150	651,000	1,395,900	2.1442	0.821	0.821	0.830	0.811	0.821	1,705,132	0.8186	0.00%
2006-01-13	0	2.150	2.075	2.150	2.075	2.150	914,000	1,923,000	2.1039	0.821	0.792	0.821	0.792	0.821	2,393,995	0.8033	1.18%
2006-01-12	0	2.125	2.075	2.125	2.050	2.125	1,156,000	2,412,900	2.0873	0.811	0.792	0.811	0.783	0.811	3,027,854	0.7969	3.66%
2006-01-11	0	2.050	2.050	2.100	2.050	2.100	670,000	1,388,150	2.0719	0.783	0.783	0.802	0.783	0.802	1,754,898	0.7910	-1.20%
2006-01-10	0	2.075	2.075	2.100	2.075	2.125	668,000	1,401,100	2.0975	0.792	0.792	0.802	0.792	0.811	1,749,660	0.8008	-2.35%
2006-01-09	0	2.125	2.125	2.150	2.075	2.125	1,204,000	2,530,750	2.1020	0.811	0.811	0.821	0.792	0.811	3,153,578	0.8025	-1.16%
2006-01-06	0	2.150	2.100	2.150	2.100	2.150	876,000	1,850,300	2.1122	0.821	0.802	0.821	0.802	0.821	2,294,464	0.8064	0.00%
2006-01-05	0	2.150	2.150	2.175	2.100	2.175	644,000	1,374,750	2.1347	0.821	0.821	0.830	0.802	0.830	1,686,798	0.8150	1.18%
2006-01-04	0	2.125	2.125	2.150	2.100	2.150	838,000	1,775,050	2.1182	0.811	0.811	0.821	0.802	0.821	2,194,932	0.8087	1.19%
2006-01-03	0	2.100	2.075	2.125	2.050	2.100	453,620	948,058	2.0900	0.802	0.792	0.811	0.783	0.802	1,188,145	0.7979	1.20%
2005-12-30	0	2.075	2.050	2.100	2.050	2.100	606,000	1,261,200	2.0812	0.792	0.783	0.802	0.783	0.802	1,587,266	0.7946	0.00%
2005-12-29	0	2.075	2.050	2.075	2.050	2.075	1,300,000	2,693,600	2.0720	0.792	0.783	0.792	0.783	0.792	3,405,026	0.7911	0.00%
2005-12-28	0	2.075	2.050	2.075	2.050	2.075	1,040,000	2,149,700	2.0670	0.792	0.783	0.792	0.783	0.792	2,724,021	0.7892	0.00%
2005-12-23	0	2.075	2.050	2.075	2.050	2.075	1,010,000	2,086,600	2.0659	0.792	0.783	0.792	0.783	0.792	2,645,443	0.7888	0.00%
2005-12-22	0	2.075	2.050	2.100	2.050	2.100	2,586,000	5,357,500	2.0717	0.792	0.783	0.802	0.783	0.802	6,773,383	0.7910	-2.35%
2005-12-21	0	2.125	2.050	2.125	2.050	2.125	2,248,000	4,673,050	2.0788	0.811	0.783	0.811	0.783	0.811	5,888,076	0.7936	1.19%
2005-12-20	0	2.100	2.075	2.100	2.100	2.125	1,276,000	2,692,250	2.1099	0.802	0.792	0.802	0.802	0.811	3,342,164	0.8055	-2.33%
2005-12-19	0	2.150	2.125	2.150	2.125	2.175	1,364,000	2,923,750	2.1435	0.821	0.811	0.821	0.811	0.830	3,572,658	0.8184	-1.15%
2005-12-16	0	2.175	2.175	2.200	2.150	2.200	1,618,000	3,519,900	2.1755	0.830	0.830	0.840	0.821	0.840	4,237,948	0.8306	-1.14%
2005-12-15	0	2.200	2.200	2.225	2.175	2.225	1,341,405	2,955,926	2.2036	0.840	0.840	0.849	0.830	0.849	3,513,476	0.8413	-1.12%
2005-12-14	0	2.225	2.225	2.250	2.200	2.250	474,000	1,053,100	2.2217	0.849	0.849	0.859	0.840	0.859	1,241,525	0.8482	0.00%
2005-12-13	0	2.225	2.200	2.225	2.150	2.300	1,558,000	3,496,900	2.2445	0.849	0.840	0.849	0.821	0.878	4,080,793	0.8569	-2.20%
2005-12-12	0	2.275	2.275	2.350	2.275	2.425	3,621,600	8,577,940	2.3685	0.869	0.869	0.897	0.869	0.926	9,485,879	0.9043	-2.15%
2005-12-09	0	2.325	2.300	2.325	2.225	2.350	4,918,000	11,330,800	2.3039	0.888	0.878	0.888	0.849	0.897	12,881,476	0.8796	3.33%
2005-12-08	0	2.250	2.225	2.250	2.225	2.325	1,192,500	2,720,450	2.2813	0.859	0.849	0.859	0.849	0.888	3,123,457	0.8710	-1.10%
2005-12-07	0	2.275	2.250	2.275	2.250	2.400	2,524,000	5,875,800	2.3280	0.869	0.859	0.869	0.859	0.916	6,610,989	0.8888	2.25%
2005-12-06	0	2.225	2.200	2.250	2.200	2.250	713,500	1,578,088	2.2118	0.849	0.840	0.859	0.840	0.859	1,868,836	0.8444	0.00%
2005-12-05	0	2.225	2.200	2.250	2.200	2.275	1,042,202	2,323,682	2.2296	0.849	0.840	0.859	0.840	0.869	2,729,789	0.8512	1.14%
2005-12-02	0	2.200	2.200	2.225	2.200	2.325	1,644,000	3,759,150	2.2866	0.840	0.840	0.849	0.840	0.888	4,306,049	0.8730	-3.30%
2005-12-01	0	2.275	2.275	2.300	2.200	2.325	4,613,435	10,473,971	2.2703	0.869	0.869	0.878	0.840	0.888	12,083,744	0.8668	1.11%
2005-11-30	0	2.250	2.175	2.200	2.075	2.300	3,910,614	8,522,105	2.1792	0.859	0.830	0.840	0.792	0.878	10,242,879	0.8320	8.43%
2005-11-29	0	2.075	2.075	2.100	2.075	2.100	454,000	945,050	2.0816	0.792	0.792	0.802	0.792	0.802	1,189,140	0.7947	-1.19%
2005-11-28	0	2.100	2.075	2.100	2.025	2.100	1,404,000	2,927,650	2.0852	0.802	0.792	0.802	0.773	0.802	3,677,428	0.7961	1.20%
2005-11-25	0	2.075	2.075	2.100	2.025	2.100	488,000	1,003,700	2.0568	0.792	0.792	0.802	0.773	0.802	1,278,194	0.7852	2.47%
2005-11-24	0	2.025	2.025	2.050	1.970	2.050	1,508,750	3,020,265	2.0018	0.773	0.773	0.783	0.752	0.783	3,951,795	0.7643	1.76%
2005-11-23	0	1.990	1.980	1.990	1.990	2.025	474,000	946,050	1.9959	0.760	0.756	0.760	0.760	0.773	1,241,525	0.7620	1.02%
2005-11-22	0	1.970	1.970	1.990	1.970	2.025	1,464,500	2,918,890	1.9931	0.752	0.752	0.760	0.752	0.773	3,835,893	0.7609	-0.51%
2005-11-21	0	1.980	1.970	1.990	1.960	1.990	186,000	367,420	1.9754	0.756	0.752	0.760	0.748	0.760	487,181	0.7542	1.02%
2005-11-18	0	1.960	1.950	1.970	1.950	2.000	404,000	791,820	1.9600	0.748	0.744	0.752	0.744	0.764	1,058,177	0.7483	0.51%
2005-11-17	0	1.950	1.920	1.950	1.910	1.950	2,644,500	5,037,125	1.9048	0.744	0.733	0.744	0.729	0.744	6,926,609	0.7272	2.09%
2005-11-16	0	1.910	1.880	1.950	1.870	1.910	244,250	462,720	1.8945	0.729	0.718	0.744	0.714	0.729	639,752	0.7233	0.53%
2005-11-15	0	1.900	1.870	1.900	1.900	1.900	66,000	125,400	1.9000	0.725	0.714	0.725	0.725	0.725	172,871	0.7254	0.00%
2005-11-14	0	1.900	1.870	1.900	1.880	1.910	82,000	155,280	1.8937	0.725	0.714	0.725	0.718	0.729	214,779	0.7230	0.53%
2005-11-11	0	1.890	1.870	1.890	1.860	1.900	890,000	1,666,020	1.8719	0.722	0.714	0.722	0.710	0.725	2,331,133	0.7147	-0.53%
2005-11-10	0	1.900	1.880	1.900	1.900	1.920	610,000	1,159,400	1.9007	0.725	0.718	0.725	0.725	0.733	1,597,743	0.7256	-1.55%
2005-11-09	0	1.930	1.880	1.930	1.900	2.000	122,000	239,180	1.9605	0.737	0.718	0.737	0.725	0.764	319,549	0.7485	1.58%
2005-11-08	0	1.900	1.890	1.910	1.860	1.900	618,000	1,164,660	1.8846	0.725	0.722	0.729	0.710	0.725	1,618,697	0.7195	2.15%
2005-11-07	0	1.860	1.840	1.860	1.840	1.870	224,000	417,040	1.8618	0.710	0.702	0.710	0.702	0.714	586,712	0.7108	0.00%
2005-11-04	0	1.860	1.860	1.870	1.860	1.870	200,000	372,020	1.8601	0.710	0.710	0.714	0.710	0.714	523,850	0.7102	0.00%
2005-11-03	0	1.860	1.840	1.860	1.800	1.870	290,000	537,060	1.8519	0.710	0.702	0.710	0.687	0.714	759,583	0.7070	-0.53%
2005-11-02	0	1.870	1.830	1.870	1.800	1.870	128,000	235,180	1.8373	0.714	0.699	0.714	0.687	0.714	335,264	0.7015	1.08%
2005-11-01	0	1.850	1.820	1.850	1.790	1.850	196,000	357,120	1.8220	0.706	0.695	0.706	0.683	0.706	513,373	0.6956	3.35%
2005-10-31	0	1.790	1.790	1.800	1.780	1.860	266,000	480,640	1.8069	0.683	0.683	0.687	0.680	0.710	696,721	0.6899	0.00%
2005-10-28	0	1.790	1.750	1.790	1.750	1.820	188,000	334,200	1.7777	0.683	0.668	0.683	0.668	0.695	492,419	0.6787	-0.56%
2005-10-27	0	1.800	1.790	1.800	1.800	1.810	186,000	335,100	1.8016	0.687	0.683	0.687	0.687	0.691	487,181	0.6878	-1.10%
2005-10-26	0	1.820	1.820	1.850	1.820	1.850	190,500	349,850	1.8365	0.695	0.695	0.706	0.695	0.706	498,967	0.7011	-1.62%
2005-10-25	0	1.850	1.850	1.880	1.850	1.880	754,000	1,412,420	1.8732	0.706	0.706	0.718	0.706	0.718	1,974,915	0.7152	-2.12%
2005-10-24	0	1.890	1.870	1.890	1.870	1.890	812,000	1,521,980	1.8744	0.722	0.714	0.722	0.714	0.722	2,126,832	0.7156	1.61%
2005-10-21	0	1.860	1.860	1.870	1.850	1.860	233,841	433,851	1.8553	0.710	0.710	0.714	0.706	0.710	612,488	0.7083	-1.06%
2005-10-20	0	1.880	1.860	1.880	1.860	1.910	1,824,000	3,429,700	1.8803	0.718	0.710	0.718	0.710	0.729	4,777,514	0.7179	0.53%
2005-10-19	0	1.870	1.860	1.870	1.850	1.880	526,000	985,140	1.8729	0.714	0.710	0.714	0.706	0.718	1,377,726	0.7150	-0.53%
2005-10-18	0	1.880	1.870	1.880	1.850	1.890	386,000	724,840	1.8778	0.718	0.714	0.718	0.706	0.722	1,011,031	0.7169	1.62%
2005-10-17	0	1.850	1.830	1.860	1.850	1.850	506,000	936,100	1.8500	0.706	0.699	0.710	0.706	0.706	1,325,341	0.7063	0.54%
2005-10-14	0	1.840	1.830	1.850	1.840	1.890	438,000	817,200	1.8658	0.702	0.699	0.706	0.702	0.722	1,147,232	0.7123	-1.08%
2005-10-13	0	1.860	1.840	1.860	1.840	1.870	371,000	688,070	1.8546	0.710	0.702	0.710	0.702	0.714	971,742	0.7081	2.20%
2005-10-12	0	1.820	1.820	1.840	1.820	1.880	1,382,000	2,562,280	1.8540	0.695	0.695	0.702	0.695	0.718	3,619,805	0.7079	-0.55%
2005-10-10	0	1.830	1.870	1.880	1.800	1.870	2,500,000	4,634,180	1.8537	0.699	0.714	0.718	0.687	0.714	6,548,127	0.7077	2.23%
2005-10-07	0	1.790	1.790	1.820	1.790	1.850	388,000	699,800	1.8036	0.683	0.683	0.695	0.683	0.706	1,016,269	0.6886	-0.56%
2005-10-06	0	1.800	1.800	1.810	1.800	1.820	221,000	399,450	1.8075	0.687	0.687	0.691	0.687	0.695	578,854	0.6901	-0.55%
2005-10-05	0	1.810	1.800	1.810	1.780	1.860	1,844,250	3,352,200	1.8176	0.691	0.687	0.691	0.680	0.710	4,830,554	0.6940	0.00%
2005-10-04	0	1.810	1.830	1.840	1.810	1.860	1,300,000	2,376,220	1.8279	0.691	0.699	0.702	0.691	0.710	3,405,026	0.6979	0.00%
2005-10-03	0	1.810	1.800	1.810	1.800	1.860	1,236,000	2,259,360	1.8280	0.691	0.687	0.691	0.687	0.710	3,237,394	0.6979	0.00%
2005-09-30	0	1.810	1.810	1.850	1.800	1.860	2,482,000	4,574,020	1.8429	0.691	0.691	0.706	0.687	0.710	6,500,981	0.7036	0.00%
2005-09-29	0	1.810	1.810	1.860	1.780	1.880	3,544,000	6,530,020	1.8426	0.691	0.691	0.710	0.680	0.718	9,282,625	0.7035	1.12%
2005-09-28	0	1.790	1.780	1.790	1.770	1.920	3,194,050	5,951,609	1.8633	0.683	0.680	0.683	0.676	0.733	8,366,018	0.7114	-3.76%
2005-09-27	0	1.860	1.860	1.920	1.800	1.950	3,118,000	5,847,120	1.8753	0.710	0.710	0.733	0.687	0.744	8,166,824	0.7160	-2.62%
2005-09-26	0	1.910	1.900	1.960	1.900	2.000	1,531,882	2,953,339	1.9279	0.729	0.725	0.748	0.725	0.764	4,012,383	0.7361	-3.05%
2005-09-23	0	1.970	1.960	2.000	1.960	2.050	946,000	1,892,100	2.0001	0.752	0.748	0.764	0.748	0.783	2,477,811	0.7636	-3.90%
2005-09-22	0	2.050	2.025	2.050	2.050	2.050	220,000	451,000	2.0500	0.783	0.773	0.783	0.783	0.783	576,235	0.7827	1.23%
2005-09-21	0	2.025	2.025	2.050	2.025	2.050	70,000	142,400	2.0343	0.773	0.773	0.783	0.773	0.783	183,348	0.7767	-2.41%
2005-09-20	0	2.075	2.025	2.050	2.025	2.100	1,090,000	2,245,550	2.0601	0.792	0.773	0.783	0.773	0.802	2,854,984	0.7865	-1.19%
2005-09-16	0	2.100	2.075	2.100	2.100	2.125	520,000	1,092,750	2.1014	0.802	0.792	0.802	0.802	0.811	1,362,010	0.8023	0.00%
2005-09-15	0	2.100	2.075	2.100	2.050	2.100	124,000	257,750	2.0786	0.802	0.792	0.802	0.783	0.802	324,787	0.7936	0.00%
2005-09-14	0	2.100	2.050	2.100	2.000	2.100	362,000	741,000	2.0470	0.802	0.783	0.802	0.764	0.802	948,169	0.7815	2.44%
2005-09-13	0	2.050	2.000	2.050	2.000	2.100	1,468,000	3,028,300	2.0629	0.783	0.764	0.783	0.764	0.802	3,845,060	0.7876	2.50%
2005-09-12	0	2.000	1.980	2.000	1.980	2.150	930,000	1,910,690	2.0545	0.764	0.756	0.764	0.756	0.821	2,435,903	0.7844	-4.76%
2005-09-09	0	2.100	2.100	2.125	1.970	2.100	2,550,000	5,240,450	2.0551	0.802	0.802	0.811	0.752	0.802	6,679,090	0.7846	7.14%
2005-09-08	0	1.960	1.950	1.970	1.930	1.990	990,000	1,933,660	1.9532	0.748	0.744	0.752	0.737	0.760	2,593,058	0.7457	0.51%
2005-09-07	0	1.950	1.940	1.950	1.940	1.970	128,000	249,740	1.9511	0.744	0.741	0.744	0.741	0.752	335,264	0.7449	-1.02%
2005-09-06	0	1.970	1.940	1.970	1.940	1.970	218,000	426,840	1.9580	0.752	0.741	0.752	0.741	0.752	570,997	0.7475	1.03%
2005-09-05	0	1.950	1.940	1.960	1.940	1.980	306,000	598,680	1.9565	0.744	0.741	0.748	0.741	0.756	801,491	0.7470	-1.52%
2005-09-02	0	1.980	1.940	1.980	1.940	1.980	250,000	489,380	1.9575	0.756	0.741	0.756	0.741	0.756	654,813	0.7474	1.54%
2005-09-01	0	1.950	1.950	2.000	1.950	2.000	450,810	890,555	1.9755	0.744	0.744	0.764	0.744	0.764	1,180,785	0.7542	-2.01%
2005-08-31	0	1.990	1.980	1.990	1.950	1.990	358,626	709,121	1.9773	0.760	0.756	0.760	0.744	0.760	939,331	0.7549	0.51%
2005-08-30	0	1.980	1.950	2.000	1.950	2.000	382,000	754,720	1.9757	0.756	0.744	0.764	0.744	0.764	1,000,554	0.7543	0.51%
2005-08-29	0	1.970	1.970	1.980	1.950	1.980	304,000	595,100	1.9576	0.752	0.752	0.756	0.744	0.756	796,252	0.7474	0.51%
2005-08-26	0	1.960	1.940	1.960	1.940	1.960	208,000	407,140	1.9574	0.748	0.741	0.748	0.741	0.748	544,804	0.7473	0.00%
2005-08-25	0	1.960	1.930	1.960	1.960	1.960	30,000	58,000	1.9333	0.748	0.737	0.748	0.748	0.748	78,578	0.7381	0.00%
2005-08-24	0	1.960	1.930	1.960	1.930	1.960	120,000	234,900	1.9575	0.748	0.737	0.748	0.737	0.748	314,310	0.7474	-1.01%
2005-08-23	0	1.980	1.960	1.970	1.970	1.990	64,000	126,260	1.9728	0.756	0.748	0.752	0.752	0.760	167,632	0.7532	-1.00%
2005-08-22	0	2.000	1.990	2.000	1.960	2.000	108,000	212,000	1.9630	0.764	0.760	0.764	0.748	0.764	282,879	0.7494	0.50%
2005-08-19	0	1.990	1.960	1.990	1.990	1.990	760,000	1,512,400	1.9900	0.760	0.748	0.760	0.760	0.760	1,990,631	0.7598	-0.50%
2005-08-18	0	2.000	1.990	2.000	1.950	2.000	288,000	565,720	1.9643	0.764	0.760	0.764	0.744	0.764	754,344	0.7499	0.00%
2005-08-17	0	2.000	2.000	2.025	2.000	2.000	144,467	288,920	1.9999	0.764	0.764	0.773	0.764	0.764	378,395	0.7635	-1.23%
2005-08-16	0	2.025	2.025	2.050	1.960	2.025	266,412	528,579	1.9841	0.773	0.773	0.783	0.748	0.773	697,800	0.7575	2.27%
2005-08-15	0	1.980	1.980	2.000	1.980	2.025	458,000	918,820	2.0062	0.756	0.756	0.764	0.756	0.773	1,199,617	0.7659	-3.41%
2005-08-12	0	2.050	2.050	2.075	2.050	2.050	10,000	20,500	2.0500	0.783	0.783	0.792	0.783	0.783	26,193	0.7827	-1.20%
2005-08-11	0	2.075	2.025	2.075	2.000	2.075	806,000	1,634,300	2.0277	0.792	0.773	0.792	0.764	0.792	2,111,116	0.7741	0.00%
2005-08-10	0	2.075	2.050	2.075	2.025	2.075	108,000	219,650	2.0338	0.792	0.783	0.792	0.773	0.792	282,879	0.7765	0.00%
2005-08-09	0	2.075	2.000	2.075	2.025	2.075	214,000	434,800	2.0318	0.792	0.764	0.792	0.773	0.792	560,520	0.7757	2.47%
2005-08-08	0	2.025	2.000	2.025	2.025	2.025	98,000	198,450	2.0250	0.773	0.764	0.773	0.773	0.773	256,687	0.7731	-1.22%
2005-08-05	0	2.050	2.025	2.050	2.000	2.075	15,500	31,525	2.0339	0.783	0.773	0.783	0.764	0.792	40,598	0.7765	0.00%
2005-08-04	0	2.050	2.025	2.050	2.025	2.050	920,800	1,880,826	2.0426	0.783	0.773	0.783	0.773	0.783	2,411,806	0.7798	-1.20%
2005-08-03	0	2.075	2.050	2.075	2.025	2.075	268,000	544,600	2.0321	0.792	0.783	0.792	0.773	0.792	701,959	0.7758	0.00%
2005-08-02	0	2.075	2.050	2.075	2.050	2.100	985,000	2,040,375	2.0714	0.792	0.783	0.792	0.783	0.802	2,579,962	0.7909	-1.19%
2005-08-01	0	2.100	2.075	2.100	2.050	2.200	546,000	1,144,250	2.0957	0.802	0.792	0.802	0.783	0.840	1,430,111	0.8001	1.20%
2005-07-29	0	2.075	2.050	2.100	2.050	2.075	452,000	932,100	2.0622	0.792	0.783	0.802	0.783	0.792	1,183,901	0.7873	1.22%
2005-07-28	0	2.050	2.025	2.100	2.000	2.050	126,000	254,500	2.0198	0.783	0.773	0.802	0.764	0.783	330,026	0.7712	2.50%
2005-07-27	0	2.000	1.990	2.025	2.000	2.050	438,000	879,050	2.0070	0.764	0.760	0.773	0.764	0.783	1,147,232	0.7662	-2.44%
2005-07-26	0	2.050	2.050	2.075	2.050	2.100	266,478	554,306	2.0801	0.783	0.783	0.792	0.783	0.802	697,973	0.7942	-2.38%
2005-07-25	0	2.100	2.075	2.100	2.075	2.125	352,000	736,100	2.0912	0.802	0.792	0.802	0.792	0.811	921,976	0.7984	0.00%
2005-07-22	0	2.100	2.075	2.100	2.050	2.125	3,488,000	7,297,200	2.0921	0.802	0.792	0.802	0.783	0.811	9,135,947	0.7987	2.44%
2005-07-21	0	2.050	2.025	2.050	2.025	2.150	494,000	1,018,800	2.0623	0.783	0.773	0.783	0.773	0.821	1,293,910	0.7874	0.00%
2005-07-20	0	2.050	2.025	2.050	2.000	2.050	489,125	995,266	2.0348	0.783	0.773	0.783	0.764	0.783	1,281,141	0.7769	0.00%
2005-07-19	0	2.050	2.050	2.100	1.960	2.075	418,000	837,430	2.0034	0.783	0.783	0.802	0.748	0.792	1,094,847	0.7649	1.23%
2005-07-18	0	2.025	2.000	2.050	2.000	2.125	445,436	918,329	2.0616	0.773	0.764	0.783	0.764	0.811	1,166,709	0.7871	-3.57%
2005-07-15	0	2.100	2.050	2.175	1.950	2.100	1,000,000	2,057,930	2.0579	0.802	0.783	0.830	0.744	0.802	2,619,251	0.7857	9.37%
2005-07-14	0	1.920	1.880	1.920	1.880	1.920	92,000	175,060	1.9028	0.733	0.718	0.733	0.718	0.733	240,971	0.7265	2.13%
2005-07-13	0	1.880	1.870	1.880	1.850	1.880	224,000	418,040	1.8663	0.718	0.714	0.718	0.706	0.718	586,712	0.7125	0.53%
2005-07-12	0	1.870	1.860	1.870	1.830	1.870	40,000	73,600	1.8400	0.714	0.710	0.714	0.699	0.714	104,770	0.7025	0.00%
2005-07-11	0	1.870	1.820	1.870	1.860	1.890	176,751	330,367	1.8691	0.714	0.695	0.714	0.710	0.722	462,955	0.7136	-0.53%
2005-07-08	0	1.880	1.850	1.880	1.840	1.880	42,000	77,880	1.8543	0.718	0.706	0.718	0.702	0.718	110,009	0.7079	1.62%
2005-07-07	0	1.850	1.850	1.860	1.830	1.830	110,000	201,300	1.8300	0.706	0.706	0.710	0.699	0.699	288,118	0.6987	-1.60%
2005-07-06	0	1.880	1.870	1.890	1.800	1.880	290,871	528,022	1.8153	0.718	0.714	0.722	0.687	0.718	761,864	0.6931	2.73%
2005-07-05	0	1.830	1.820	1.860	1.820	1.830	74,000	135,320	1.8286	0.699	0.695	0.710	0.695	0.699	193,825	0.6982	0.00%
2005-07-04	0	1.830	1.830	1.860	1.830	1.860	170,000	313,340	1.8432	0.699	0.699	0.710	0.699	0.710	445,273	0.7037	-1.61%
2005-06-30	0	1.860	1.860	1.880	1.860	1.870	58,000	108,080	1.8634	0.710	0.710	0.718	0.710	0.714	151,917	0.7114	-1.59%
2005-06-29	0	1.890	1.860	1.890	1.850	1.890	48,000	89,480	1.8642	0.722	0.710	0.722	0.706	0.722	125,724	0.7117	1.61%
2005-06-28	0	1.860	1.840	1.880	1.850	1.880	264,000	489,420	1.8539	0.710	0.702	0.718	0.706	0.718	691,482	0.7078	-1.59%
2005-06-27	0	1.890	1.860	1.890	1.850	1.890	222,000	417,100	1.8788	0.722	0.710	0.722	0.706	0.722	581,474	0.7173	2.72%
2005-06-24	0	1.840	1.840	1.860	1.840	1.850	63,500	117,140	1.8447	0.702	0.702	0.710	0.702	0.706	166,322	0.7043	-0.54%
2005-06-23	0	1.850	1.850	1.880	1.850	1.860	78,000	144,560	1.8533	0.706	0.706	0.718	0.706	0.710	204,302	0.7076	-0.54%
2005-06-22	0	1.860	1.850	1.860	1.860	1.880	74,000	138,320	1.8692	0.710	0.706	0.710	0.710	0.718	193,825	0.7136	-1.06%
2005-06-21	0	1.880	1.860	1.880	1.930	1.930	10,000	19,300	1.9300	0.718	0.710	0.718	0.737	0.737	26,193	0.7369	1.08%
2005-06-20	0	1.860	1.860	1.870	1.840	1.880	168,000	313,560	1.8664	0.710	0.710	0.714	0.702	0.718	440,034	0.7126	-0.53%
2005-06-17	0	1.870	1.870	1.880	1.860	1.870	100,000	186,500	1.8650	0.714	0.714	0.718	0.710	0.714	261,925	0.7120	0.54%
2005-06-16	0	1.860	1.840	1.860	1.850	1.860	38,000	70,560	1.8568	0.710	0.702	0.710	0.706	0.710	99,532	0.7089	0.00%
2005-06-15	0	1.860	1.840	1.870	1.850	1.880	104,000	193,080	1.8565	0.710	0.702	0.714	0.706	0.718	272,402	0.7088	0.00%
2005-06-14	0	1.860	1.850	1.870	1.830	1.880	282,000	525,140	1.8622	0.710	0.706	0.714	0.699	0.718	738,629	0.7110	2.20%
2005-06-13	0	1.820	1.820	1.830	1.820	1.880	180,000	329,500	1.8306	0.695	0.695	0.699	0.695	0.718	471,465	0.6989	1.68%
2005-06-10	0	1.790	1.790	1.810	1.790	1.820	62,000	111,540	1.7990	0.683	0.683	0.691	0.683	0.695	162,394	0.6868	0.00%
2005-06-09	0	1.790	1.780	1.800	1.750	1.820	688,000	1,224,860	1.7803	0.683	0.680	0.687	0.668	0.695	1,802,045	0.6797	-3.76%
2005-06-08	0	1.860	1.850	1.870	1.850	1.880	318,000	591,760	1.8609	0.710	0.706	0.714	0.706	0.718	832,922	0.7105	0.54%
2005-06-07	0	1.850	1.790	1.850	1.750	1.850	1,118,000	2,012,760	1.8003	0.706	0.683	0.706	0.668	0.706	2,928,323	0.6873	4.52%
2005-06-06	0	1.770	1.770	1.800	1.750	1.790	112,000	198,480	1.7721	0.676	0.676	0.687	0.668	0.683	293,356	0.6766	-2.21%
2005-06-03	0	1.810	1.800	1.810	1.800	1.810	106,000	191,140	1.8032	0.691	0.687	0.691	0.687	0.691	277,641	0.6884	0.00%
2005-06-02	0	1.810	1.800	1.850	1.810	1.830	106,000	192,660	1.8175	0.691	0.687	0.706	0.691	0.699	277,641	0.6939	-0.55%
2005-06-01	0	1.820	1.820	1.850	1.820	1.820	10,000	18,200	1.8200	0.695	0.695	0.706	0.695	0.695	26,193	0.6949	-0.55%
2005-05-31	0	1.830	1.820	1.840	1.830	1.830	12,000	21,960	1.8300	0.699	0.695	0.702	0.699	0.699	31,431	0.6987	-0.54%
2005-05-30	0	1.840	1.820	1.850	1.840	1.840	6,000	11,040	1.8400	0.702	0.695	0.706	0.702	0.702	15,716	0.7025	-0.54%
2005-05-27	0	1.850	1.820	1.850	1.800	1.860	142,000	256,980	1.8097	0.706	0.695	0.706	0.687	0.710	371,934	0.6909	0.00%
2005-05-26	0	1.850	1.850	1.860	1.820	1.850	212,000	388,740	1.8337	0.706	0.706	0.710	0.695	0.706	555,281	0.7001	0.00%
2005-05-25	0	1.850	1.820	1.850	1.810	1.850	884,500	1,631,970	1.8451	0.706	0.695	0.706	0.691	0.706	2,316,727	0.7044	0.00%
2005-05-24	0	1.850	1.800	1.860	1.800	1.850	1,178,000	2,174,040	1.8455	0.706	0.687	0.710	0.687	0.706	3,085,478	0.7046	0.00%
2005-05-23	0	1.850	1.820	1.850	1.800	1.850	24,000	44,300	1.8458	0.706	0.695	0.706	0.687	0.706	62,862	0.7047	0.00%
2005-05-20	0	1.850	1.850	1.860	1.750	1.870	1,272,000	2,319,940	1.8239	0.706	0.706	0.710	0.668	0.714	3,331,687	0.6963	1.09%
2005-05-19	0	1.830	1.830	1.850	1.820	1.910	272,000	507,540	1.8660	0.699	0.699	0.706	0.695	0.729	712,436	0.7124	1.10%
2005-05-18	0	1.910	1.910	1.940	1.880	1.930	810,000	1,541,920	1.9036	0.691	0.691	0.702	0.680	0.698	2,238,808	0.6887	0.53%
2005-05-17	0	1.900	1.890	1.930	1.850	1.930	518,000	973,300	1.8790	0.687	0.684	0.698	0.669	0.698	1,431,732	0.6798	-0.52%
2005-05-13	0	1.910	1.880	1.900	1.880	1.930	230,000	435,560	1.8937	0.691	0.680	0.687	0.680	0.698	635,711	0.6852	-1.04%
2005-05-12	0	1.930	1.880	1.930	1.880	1.930	388,000	732,920	1.8890	0.698	0.680	0.698	0.680	0.698	1,072,417	0.6834	1.58%
2005-05-11	0	1.900	1.900	1.910	1.890	1.920	216,000	410,420	1.9001	0.687	0.687	0.691	0.684	0.695	597,016	0.6875	-2.56%
2005-05-10	0	1.950	1.940	1.950	1.890	1.950	620,000	1,195,520	1.9283	0.706	0.702	0.706	0.684	0.706	1,713,656	0.6976	0.52%
2005-05-09	0	1.940	1.930	1.950	1.940	1.960	40,000	77,820	1.9455	0.702	0.698	0.706	0.702	0.709	110,558	0.7039	-0.51%
2005-05-06	0	1.950	1.940	1.950	1.940	1.970	78,000	152,220	1.9515	0.706	0.702	0.706	0.702	0.713	215,589	0.7061	0.00%
2005-05-05	0	1.950	1.950	1.960	1.920	1.960	162,000	312,640	1.9299	0.706	0.706	0.709	0.695	0.709	447,762	0.6982	0.00%
2005-05-04	0	1.950	1.950	1.960	1.900	1.950	258,000	493,360	1.9122	0.706	0.706	0.709	0.687	0.706	713,102	0.6919	1.04%
2005-05-03	0	1.930	1.920	1.960	1.920	1.940	188,000	363,040	1.9311	0.698	0.695	0.709	0.695	0.702	519,625	0.6987	-2.03%
2005-04-29	0	1.970	1.960	1.970	1.840	1.970	254,000	475,220	1.8709	0.713	0.709	0.713	0.666	0.713	702,046	0.6769	-2.72%
2005-04-28	0	2.025	2.000	2.025	1.950	2.075	714,000	1,437,680	2.0136	0.733	0.724	0.733	0.706	0.751	1,973,468	0.7285	-1.22%
2005-04-27	0	2.050	2.025	2.050	2.000	2.050	100,000	203,400	2.0340	0.742	0.733	0.742	0.724	0.742	276,396	0.7359	0.00%
2005-04-26	0	2.050	2.025	2.075	2.050	2.050	40,000	82,000	2.0500	0.742	0.733	0.751	0.742	0.742	110,558	0.7417	0.00%
2005-04-25	0	2.050	2.025	2.075	-	-	0	0	-	0.742	0.733	0.751	-	-	0	-	0.00%
2005-04-22	0	2.050	2.050	2.075	2.025	2.050	58,000	118,700	2.0466	0.742	0.742	0.751	0.733	0.742	160,310	0.7404	-1.20%
2005-04-21	0	2.075	2.050	2.075	1.980	2.075	308,000	618,350	2.0076	0.751	0.742	0.751	0.716	0.751	851,300	0.7264	1.22%
2005-04-20	0	2.050	2.025	2.075	2.050	2.100	510,000	1,059,200	2.0769	0.742	0.733	0.751	0.742	0.760	1,409,620	0.7514	-3.53%
2005-04-19	0	2.125	2.100	2.125	2.075	2.125	196,250	413,550	2.1073	0.769	0.760	0.769	0.751	0.769	542,427	0.7624	2.41%
2005-04-18	0	2.075	2.075	2.100	2.050	2.150	278,000	573,350	2.0624	0.751	0.751	0.760	0.742	0.778	768,381	0.7462	-1.19%
2005-04-15	0	2.100	2.075	2.100	2.100	2.150	500,000	1,054,700	2.1094	0.760	0.751	0.760	0.760	0.778	1,381,980	0.7632	0.00%
2005-04-14	0	2.100	2.075	2.100	2.100	2.175	1,352,000	2,896,000	2.1420	0.760	0.751	0.760	0.760	0.787	3,736,875	0.7750	-2.33%
2005-04-13	0	2.150	2.100	2.150	2.050	2.150	180,000	374,550	2.0808	0.778	0.760	0.778	0.742	0.778	497,513	0.7528	2.38%
2005-04-12	0	2.100	2.050	2.100	2.100	2.125	364,000	768,550	2.1114	0.760	0.742	0.760	0.760	0.769	1,006,082	0.7639	-1.18%
2005-04-11	0	2.125	2.100	2.125	2.100	2.150	518,000	1,097,600	2.1189	0.769	0.760	0.769	0.760	0.778	1,431,732	0.7666	3.66%
2005-04-08	0	2.050	2.050	2.100	2.000	2.100	124,000	253,500	2.0444	0.742	0.742	0.760	0.724	0.760	342,731	0.7396	0.00%
2005-04-07	0	2.050	2.050	2.100	1.970	2.050	284,000	566,250	1.9938	0.742	0.742	0.760	0.713	0.742	784,965	0.7214	1.23%
2005-04-06	0	2.025	2.025	2.050	1.920	2.075	996,000	1,988,790	1.9968	0.733	0.733	0.742	0.695	0.751	2,752,905	0.7224	-2.41%
2005-04-04	0	2.075	2.075	2.100	2.050	2.075	100,000	206,500	2.0650	0.751	0.751	0.760	0.742	0.751	276,396	0.7471	-2.35%
2005-04-01	0	2.125	2.075	2.125	2.125	2.125	72,000	153,000	2.1250	0.769	0.751	0.769	0.769	0.769	199,005	0.7688	0.00%
2005-03-31	0	2.125	2.125	2.225	2.100	2.125	170,000	358,100	2.1065	0.769	0.769	0.805	0.760	0.769	469,873	0.7621	1.19%
2005-03-30	0	2.100	2.100	2.200	2.000	2.100	24,000	48,550	2.0229	0.760	0.760	0.796	0.724	0.760	66,335	0.7319	2.44%
2005-03-29	0	2.050	2.050	2.075	-	-	2,000	4,100	2.0500	0.742	0.742	0.751	-	-	5,528	0.7417	0.00%
2005-03-24	0	2.050	2.025	2.075	2.025	2.050	484,000	984,050	2.0332	0.742	0.733	0.751	0.733	0.742	1,337,757	0.7356	0.00%
2005-03-23	0	2.050	2.000	2.050	2.025	2.050	510,000	1,036,250	2.0319	0.742	0.724	0.742	0.733	0.742	1,409,620	0.7351	0.00%
2005-03-22	0	2.050	2.050	2.100	2.050	2.075	257,500	531,985	2.0660	0.742	0.742	0.760	0.742	0.751	711,720	0.7475	-2.38%
2005-03-21	0	2.100	2.075	2.100	2.050	2.100	260,000	538,600	2.0715	0.760	0.751	0.760	0.742	0.760	718,630	0.7495	0.00%
2005-03-18	0	2.100	2.075	2.100	2.025	2.100	192,000	393,900	2.0516	0.760	0.751	0.760	0.733	0.760	530,680	0.7423	-1.18%
2005-03-17	0	2.125	2.100	2.125	2.050	2.150	550,000	1,142,850	2.0779	0.769	0.760	0.769	0.742	0.778	1,520,179	0.7518	0.00%
2005-03-16	0	2.125	2.125	2.200	2.075	2.100	260,000	545,150	2.0967	0.769	0.769	0.796	0.751	0.760	718,630	0.7586	1.19%
2005-03-15	0	2.100	2.075	2.125	2.100	2.175	224,000	470,700	2.1013	0.760	0.751	0.769	0.760	0.787	619,127	0.7603	-1.18%
2005-03-14	0	2.125	2.125	2.150	2.125	2.175	688,000	1,462,800	2.1262	0.769	0.769	0.778	0.769	0.787	1,901,605	0.7692	-1.16%
2005-03-11	0	2.150	2.150	2.175	2.125	2.225	436,000	942,000	2.1606	0.778	0.778	0.787	0.769	0.805	1,205,087	0.7817	-2.27%
2005-03-10	0	2.200	2.200	2.250	2.200	2.300	192,000	430,900	2.2443	0.796	0.796	0.814	0.796	0.832	530,680	0.8120	-4.35%
2005-03-09	0	2.300	2.275	2.300	2.250	2.325	71,250	161,263	2.2633	0.832	0.823	0.832	0.814	0.841	196,932	0.8189	0.00%
2005-03-08	0	2.300	2.300	2.325	2.275	2.350	516,000	1,191,900	2.3099	0.832	0.832	0.841	0.823	0.850	1,426,204	0.8357	-1.08%
2005-03-07	0	2.325	2.300	2.350	2.275	2.325	387,400	891,345	2.3008	0.841	0.832	0.850	0.823	0.841	1,070,758	0.8324	3.33%
2005-03-04	0	2.250	2.250	2.275	2.250	2.375	268,000	618,850	2.3091	0.814	0.814	0.823	0.814	0.859	740,742	0.8354	-3.23%
2005-03-03	0	2.325	2.300	2.325	2.225	2.325	432,000	982,100	2.2734	0.841	0.832	0.841	0.805	0.841	1,194,031	0.8225	2.20%
2005-03-02	0	2.275	2.250	2.300	2.250	2.350	762,000	1,728,300	2.2681	0.823	0.814	0.832	0.814	0.850	2,106,138	0.8206	1.11%
2005-03-01	0	2.250	2.200	2.250	2.200	2.250	260,000	580,000	2.2308	0.814	0.796	0.814	0.796	0.814	718,630	0.8071	0.00%
2005-02-28	0	2.250	2.175	2.250	2.150	2.275	546,000	1,194,750	2.1882	0.814	0.787	0.814	0.778	0.823	1,509,123	0.7917	-1.10%
2005-02-25	0	2.275	2.250	2.300	2.250	2.350	440,000	1,023,200	2.3255	0.823	0.814	0.832	0.814	0.850	1,216,143	0.8413	-3.19%
2005-02-24	0	2.350	2.325	2.400	2.250	2.400	1,756,000	4,118,950	2.3456	0.850	0.841	0.868	0.814	0.868	4,853,515	0.8487	4.44%
2005-02-23	0	2.250	2.250	2.275	2.075	2.250	1,360,000	2,965,350	2.1804	0.814	0.814	0.823	0.751	0.814	3,758,987	0.7889	11.11%
2005-02-22	0	2.025	2.050	2.100	2.025	2.075	414,500	847,035	2.0435	0.733	0.742	0.760	0.733	0.751	1,145,662	0.7393	-1.22%
2005-02-21	0	2.050	2.050	2.100	2.000	2.050	668,000	1,347,850	2.0177	0.742	0.742	0.760	0.724	0.742	1,846,326	0.7300	2.50%
2005-02-18	0	2.000	2.000	2.025	2.000	2.000	80,000	160,000	2.0000	0.724	0.724	0.733	0.724	0.724	221,117	0.7236	-1.23%
2005-02-17	0	2.025	2.000	2.025	2.000	2.050	162,000	328,300	2.0265	0.733	0.724	0.733	0.724	0.742	447,762	0.7332	-2.41%
2005-02-16	0	2.075	2.075	2.100	2.025	2.075	544,000	1,112,550	2.0451	0.751	0.751	0.760	0.733	0.751	1,503,595	0.7399	2.47%
2005-02-15	0	2.025	2.025	2.050	2.025	2.075	512,000	1,041,750	2.0347	0.733	0.733	0.742	0.733	0.751	1,415,148	0.7361	-2.41%
2005-02-14	0	2.075	2.075	2.100	2.050	2.150	436,000	903,000	2.0711	0.751	0.751	0.760	0.742	0.778	1,205,087	0.7493	-1.19%
2005-02-08	0	2.100	2.075	2.100	2.100	2.175	214,000	456,900	2.1350	0.760	0.751	0.760	0.760	0.787	591,488	0.7725	0.00%
2005-02-07	0	2.100	2.075	2.100	2.000	2.100	574,327	1,174,121	2.0443	0.760	0.751	0.760	0.724	0.760	1,587,417	0.7396	3.70%
2005-02-04	0	2.025	2.000	2.025	1.990	2.050	434,000	873,850	2.0135	0.733	0.724	0.733	0.720	0.742	1,199,559	0.7285	-1.22%
2005-02-03	0	2.050	2.000	2.050	1.950	2.075	2,274,570	4,541,919	1.9968	0.742	0.724	0.742	0.706	0.751	6,286,823	0.7225	6.22%
2005-02-02	0	1.930	1.900	1.930	1.890	1.960	786,000	1,502,160	1.9111	0.698	0.687	0.698	0.684	0.709	2,172,473	0.6915	0.00%
2005-02-01	0	1.930	1.910	1.930	1.870	1.970	1,710,000	3,309,280	1.9353	0.698	0.691	0.698	0.677	0.713	4,726,373	0.7002	2.66%
2005-01-31	0	1.880	1.840	1.880	1.760	1.890	1,074,000	1,951,900	1.8174	0.680	0.666	0.680	0.637	0.684	2,968,494	0.6575	6.21%
2005-01-28	0	1.770	1.750	1.770	1.740	1.770	476,000	836,040	1.7564	0.640	0.633	0.640	0.630	0.640	1,315,645	0.6355	2.91%
2005-01-27	0	1.720	1.700	1.720	1.690	1.790	376,000	644,420	1.7139	0.622	0.615	0.622	0.611	0.648	1,039,249	0.6201	1.18%
2005-01-26	0	1.700	1.670	1.720	1.610	1.700	411,000	684,250	1.6648	0.615	0.604	0.622	0.582	0.615	1,135,988	0.6023	4.94%
2005-01-25	0	1.620	1.610	1.640	1.580	1.630	189,100	305,636	1.6163	0.586	0.582	0.593	0.572	0.590	522,665	0.5848	1.89%
2005-01-24	0	1.590	1.560	1.600	1.590	1.590	48,000	76,440	1.5925	0.575	0.564	0.579	0.575	0.575	132,670	0.5762	-0.62%
2005-01-21	0	1.600	1.570	1.650	1.580	1.600	32,000	50,800	1.5875	0.579	0.568	0.597	0.572	0.579	88,447	0.5744	0.63%
2005-01-20	0	1.590	1.550	1.610	1.560	1.600	88,000	139,480	1.5850	0.575	0.561	0.582	0.564	0.579	243,229	0.5735	-0.62%
2005-01-19	0	1.600	1.600	1.640	1.510	1.650	173,500	277,140	1.5973	0.579	0.579	0.593	0.546	0.597	479,547	0.5779	-3.03%
2005-01-18	0	1.650	1.640	1.680	1.620	1.650	182,000	296,760	1.6305	0.597	0.593	0.608	0.586	0.597	503,041	0.5899	1.23%
2005-01-17	0	1.630	1.630	1.640	1.610	1.630	62,600	101,782	1.6259	0.590	0.590	0.593	0.582	0.590	173,024	0.5883	0.00%
2005-01-14	0	1.630	1.580	1.640	1.550	1.630	346,000	560,980	1.6213	0.590	0.572	0.593	0.561	0.590	956,330	0.5866	5.84%
2005-01-13	0	1.540	1.540	1.580	1.530	1.530	2,000	3,060	1.5300	0.557	0.557	0.572	0.554	0.554	5,528	0.5536	-3.14%
2005-01-12	0	1.590	1.580	1.590	1.510	1.590	322,000	505,480	1.5698	0.575	0.572	0.575	0.546	0.575	889,995	0.5680	0.63%
2005-01-11	0	1.580	1.580	1.610	1.550	1.560	18,000	28,340	1.5744	0.572	0.572	0.582	0.561	0.564	49,751	0.5696	-1.86%
2005-01-10	0	1.610	1.600	1.610	1.550	1.610	94,000	146,640	1.5600	0.582	0.579	0.582	0.561	0.582	259,812	0.5644	1.26%
2005-01-07	0	1.590	1.580	1.590	1.550	1.590	75,000	116,600	1.5547	0.575	0.572	0.575	0.561	0.575	207,297	0.5625	0.00%
2005-01-06	0	1.590	1.580	1.590	1.580	1.590	70,000	110,900	1.5843	0.575	0.572	0.575	0.572	0.575	193,477	0.5732	0.63%
2005-01-05	0	1.580	1.580	1.590	1.550	1.600	476,000	745,060	1.5653	0.572	0.572	0.575	0.561	0.579	1,315,645	0.5663	-1.25%
2005-01-04	0	1.600	1.580	1.620	1.570	1.640	250,000	400,340	1.6014	0.579	0.572	0.586	0.568	0.593	690,990	0.5794	-2.44%
2005-01-03	0	1.640	1.590	1.640	1.560	1.640	90,000	145,000	1.6111	0.593	0.575	0.593	0.564	0.593	248,756	0.5829	1.23%
2004-12-31	0	1.620	1.570	1.620	1.640	1.640	10,000	16,400	1.6400	0.586	0.568	0.586	0.593	0.593	27,640	0.5934	-0.61%
2004-12-30	0	1.630	1.620	1.630	1.590	1.630	690,500	1,117,435	1.6183	0.590	0.586	0.590	0.575	0.590	1,908,515	0.5855	1.24%
2004-12-29	0	1.610	1.600	1.610	1.600	1.610	34,000	54,640	1.6071	0.582	0.579	0.582	0.579	0.582	93,975	0.5814	1.26%
2004-12-28	0	1.590	1.600	1.610	1.580	1.590	42,000	66,600	1.5857	0.575	0.579	0.582	0.572	0.575	116,086	0.5737	-1.24%
2004-12-24	0	1.610	1.610	1.620	1.570	1.580	104,000	164,020	1.5771	0.582	0.582	0.586	0.568	0.572	287,452	0.5706	0.00%
2004-12-23	0	1.610	1.590	1.610	1.600	1.610	20,000	32,140	1.6070	0.582	0.575	0.582	0.579	0.582	55,279	0.5814	0.00%
2004-12-22	0	1.610	1.610	1.620	1.610	1.610	220,000	354,200	1.6100	0.582	0.582	0.586	0.582	0.582	608,071	0.5825	0.00%
2004-12-21	0	1.610	1.600	1.610	1.600	1.620	92,000	148,680	1.6161	0.582	0.579	0.582	0.579	0.586	254,284	0.5847	0.00%
2004-12-20	0	1.610	1.610	1.630	1.600	1.620	33,500	53,705	1.6031	0.582	0.582	0.590	0.579	0.586	92,593	0.5800	0.00%
2004-12-17	0	1.610	1.600	1.610	1.610	1.620	380,800	616,628	1.6193	0.582	0.579	0.582	0.582	0.586	1,052,516	0.5859	0.62%
2004-12-16	0	1.600	1.600	1.610	1.600	1.620	102,000	165,080	1.6184	0.579	0.579	0.582	0.579	0.586	281,924	0.5855	-1.23%
2004-12-15	0	1.620	1.620	1.630	1.620	1.630	26,000	42,220	1.6238	0.586	0.586	0.590	0.586	0.590	71,863	0.5875	0.00%
2004-12-14	0	1.620	1.620	1.630	1.620	1.630	311,750	506,065	1.6233	0.586	0.586	0.590	0.586	0.590	861,665	0.5873	0.00%
2004-12-13	0	1.620	1.610	1.620	1.570	1.620	264,000	420,160	1.5915	0.586	0.582	0.586	0.568	0.586	729,686	0.5758	0.00%
2004-12-10	0	1.620	1.600	1.620	1.600	1.630	446,750	718,610	1.6085	0.586	0.579	0.586	0.579	0.590	1,234,800	0.5820	-0.61%
2004-12-09	0	1.630	1.600	1.630	1.800	1.800	4,000	7,200	1.8000	0.590	0.579	0.590	0.651	0.651	11,056	0.6512	2.52%
2004-12-08	0	1.590	1.590	1.620	1.590	1.600	498,000	795,340	1.5971	0.575	0.575	0.586	0.575	0.579	1,376,453	0.5778	-0.62%
2004-12-07	0	1.600	1.600	1.620	1.600	1.630	88,660	142,430	1.6065	0.579	0.579	0.586	0.579	0.590	245,053	0.5812	0.00%
2004-12-06	0	1.600	1.600	1.610	1.600	1.610	245,500	393,340	1.6022	0.579	0.579	0.582	0.579	0.582	678,552	0.5797	0.00%
2004-12-03	0	1.600	1.600	1.610	1.600	1.640	170,000	272,520	1.6031	0.579	0.579	0.582	0.579	0.593	469,873	0.5800	0.00%
2004-12-02	0	1.600	1.600	1.630	1.600	1.640	433,650	697,851	1.6092	0.579	0.579	0.590	0.579	0.593	1,198,592	0.5822	0.00%
2004-12-01	0	1.600	1.600	1.610	1.590	1.630	844,000	1,350,420	1.6000	0.579	0.579	0.582	0.575	0.590	2,332,783	0.5789	0.00%
2004-11-30	0	1.600	1.600	1.610	1.590	1.620	574,000	926,460	1.6140	0.579	0.579	0.582	0.575	0.586	1,586,514	0.5840	-1.23%
2004-11-29	0	1.620	1.580	1.620	1.620	1.640	48,000	78,240	1.6300	0.586	0.572	0.586	0.586	0.593	132,670	0.5897	3.85%
2004-11-26	0	1.560	1.550	1.570	1.560	1.600	293,250	463,093	1.5792	0.564	0.561	0.568	0.564	0.579	810,532	0.5713	-1.89%
2004-11-25	0	1.590	1.560	1.590	1.580	1.590	140,000	221,600	1.5829	0.575	0.564	0.575	0.572	0.575	386,955	0.5727	1.92%
2004-11-24	0	1.560	1.560	1.590	1.560	1.570	68,000	106,200	1.5618	0.564	0.564	0.575	0.564	0.568	187,949	0.5650	0.65%
2004-11-23	0	1.550	1.550	1.610	1.550	1.560	50,000	77,780	1.5556	0.561	0.561	0.582	0.561	0.564	138,198	0.5628	-0.64%
2004-11-22	0	1.560	1.550	1.600	1.560	1.570	60,000	93,620	1.5603	0.564	0.561	0.579	0.564	0.568	165,838	0.5645	-1.27%
2004-11-19	0	1.580	1.570	1.600	1.580	1.600	264,000	418,160	1.5839	0.572	0.568	0.579	0.572	0.579	729,686	0.5731	-1.86%
2004-11-18	0	1.610	1.580	1.610	1.570	1.610	380,000	603,700	1.5887	0.582	0.572	0.582	0.568	0.582	1,050,305	0.5748	3.21%
2004-11-17	0	1.560	1.560	1.580	1.560	1.600	22,000	34,400	1.5636	0.564	0.564	0.572	0.564	0.579	60,807	0.5657	0.00%
2004-11-16	0	1.560	1.550	1.560	1.560	1.570	104,000	163,120	1.5685	0.564	0.561	0.564	0.564	0.568	287,452	0.5675	-0.64%
2004-11-15	0	1.570	1.560	1.570	1.560	1.590	412,000	651,260	1.5807	0.568	0.564	0.568	0.564	0.575	1,138,752	0.5719	0.64%
2004-11-12	0	1.560	1.530	1.560	1.530	1.640	162,500	254,020	1.5632	0.564	0.554	0.564	0.554	0.593	449,144	0.5656	0.00%
2004-11-11	0	1.560	1.550	1.560	1.540	1.640	373,250	586,314	1.5708	0.564	0.561	0.564	0.557	0.593	1,031,648	0.5683	-0.64%
2004-11-10	0	1.570	1.570	1.600	1.500	1.650	933,100	1,476,766	1.5826	0.568	0.568	0.579	0.543	0.597	2,579,052	0.5726	6.08%
2004-11-09	0	1.480	1.480	1.500	1.410	1.500	1,530,000	2,216,560	1.4487	0.535	0.535	0.543	0.510	0.543	4,228,860	0.5242	4.96%
2004-11-08	0	1.410	1.410	1.420	1.400	1.430	192,000	272,280	1.4181	0.510	0.510	0.514	0.507	0.517	530,680	0.5131	-0.70%
2004-11-05	0	1.420	1.390	1.420	1.400	1.450	874,000	1,247,100	1.4269	0.514	0.503	0.514	0.507	0.525	2,415,702	0.5162	0.00%
2004-11-04	0	1.420	1.390	1.420	1.390	1.420	347,000	490,314	1.4130	0.514	0.503	0.514	0.503	0.514	959,094	0.5112	0.00%
2004-11-03	0	1.420	1.410	1.420	1.400	1.430	86,000	122,100	1.4198	0.514	0.510	0.514	0.507	0.517	237,701	0.5137	2.90%
2004-11-02	0	1.380	1.380	1.400	1.360	1.400	240,000	334,060	1.3919	0.499	0.499	0.507	0.492	0.507	663,351	0.5036	1.47%
2004-11-01	0	1.360	1.360	1.400	1.350	1.360	104,000	141,060	1.3563	0.492	0.492	0.507	0.488	0.492	287,452	0.4907	0.00%
2004-10-29	0	1.360	1.320	1.360	1.320	1.380	224,000	302,400	1.3500	0.492	0.478	0.492	0.478	0.499	619,127	0.4884	-2.86%
2004-10-28	0	1.400	1.390	1.400	1.390	1.420	154,000	215,740	1.4009	0.507	0.503	0.507	0.503	0.514	425,650	0.5068	0.72%
2004-10-27	0	1.390	1.370	1.400	1.390	1.390	26,000	36,140	1.3900	0.503	0.496	0.507	0.503	0.503	71,863	0.5029	0.00%
2004-10-26	0	1.390	1.380	1.400	1.360	1.400	56,000	77,140	1.3775	0.503	0.499	0.507	0.492	0.507	154,782	0.4984	-0.71%
2004-10-25	0	1.400	1.360	1.400	1.360	1.400	162,000	223,300	1.3784	0.507	0.492	0.507	0.492	0.507	447,762	0.4987	0.00%
2004-10-21	0	1.400	1.400	1.420	1.360	1.420	194,000	268,580	1.3844	0.507	0.507	0.514	0.492	0.514	536,208	0.5009	-1.41%
2004-10-20	0	1.420	1.400	1.420	1.390	1.420	184,000	259,380	1.4097	0.514	0.507	0.514	0.503	0.514	508,569	0.5100	0.00%
2004-10-19	0	1.420	1.420	1.460	1.400	1.430	288,000	407,440	1.4147	0.514	0.514	0.528	0.507	0.517	796,021	0.5118	0.00%
2004-10-18	0	1.420	1.420	1.450	1.420	1.460	268,000	386,280	1.4413	0.514	0.514	0.525	0.514	0.528	740,742	0.5215	2.16%
2004-10-15	0	1.390	1.390	1.420	1.390	1.440	366,000	514,280	1.4051	0.503	0.503	0.514	0.503	0.521	1,011,610	0.5084	-3.47%
2004-10-14	0	1.440	1.420	1.480	1.350	1.450	362,000	506,320	1.3987	0.521	0.514	0.535	0.488	0.525	1,000,554	0.5060	6.67%
2004-10-13	0	1.350	1.340	1.350	1.340	1.360	230,000	310,620	1.3505	0.488	0.485	0.488	0.485	0.492	635,711	0.4886	0.00%
2004-10-12	0	1.350	1.350	1.360	1.350	1.370	290,000	393,000	1.3552	0.488	0.488	0.492	0.488	0.496	801,549	0.4903	-0.74%
2004-10-11	0	1.360	1.350	1.370	1.350	1.360	170,000	230,480	1.3558	0.492	0.488	0.496	0.488	0.492	469,873	0.4905	4.62%
2004-10-08	0	1.300	1.300	1.330	1.300	1.380	194,000	253,340	1.3059	0.470	0.470	0.481	0.470	0.499	536,208	0.4725	0.00%
2004-10-07	0	1.300	1.300	1.330	1.250	1.320	72,000	92,160	1.2800	0.470	0.470	0.481	0.452	0.478	199,005	0.4631	0.00%
2004-10-06	0	1.300	1.280	1.300	1.300	1.370	224,000	301,720	1.3470	0.470	0.463	0.470	0.470	0.496	619,127	0.4873	-3.70%
2004-10-05	0	1.350	1.330	1.350	1.310	1.360	608,000	819,880	1.3485	0.488	0.481	0.488	0.474	0.492	1,680,488	0.4879	3.85%
2004-10-04	0	1.300	1.300	1.320	1.270	1.300	308,000	397,660	1.2911	0.470	0.470	0.478	0.459	0.470	851,300	0.4671	3.17%
2004-09-30	0	1.260	1.250	1.260	1.250	1.260	278,000	348,860	1.2549	0.456	0.452	0.456	0.452	0.456	768,381	0.4540	0.80%
2004-09-28	0	1.250	1.240	1.260	1.250	1.260	184,000	230,840	1.2546	0.452	0.449	0.456	0.452	0.456	508,569	0.4539	-0.79%
2004-09-27	0	1.260	1.260	1.270	1.260	1.270	94,000	119,280	1.2689	0.456	0.456	0.459	0.456	0.459	259,812	0.4591	2.44%
2004-09-24	0	1.230	1.220	1.240	1.230	1.260	112,000	138,520	1.2368	0.445	0.441	0.449	0.445	0.456	309,564	0.4475	-2.38%
2004-09-23	0	1.260	1.250	1.270	1.260	1.270	170,000	215,600	1.2682	0.456	0.452	0.459	0.456	0.459	469,873	0.4588	-0.79%
2004-09-22	0	1.270	1.270	1.280	1.260	1.290	476,000	608,160	1.2776	0.459	0.459	0.463	0.456	0.467	1,315,645	0.4623	0.79%
2004-09-21	0	1.260	1.260	1.270	1.230	1.260	68,000	85,320	1.2547	0.456	0.456	0.459	0.445	0.456	187,949	0.4540	2.44%
2004-09-20	0	1.230	1.230	1.260	1.230	1.250	82,000	101,560	1.2385	0.445	0.445	0.456	0.445	0.452	226,645	0.4481	0.82%
2004-09-17	0	1.220	1.210	1.240	1.220	1.240	78,000	95,480	1.2241	0.441	0.438	0.449	0.441	0.449	215,589	0.4429	0.00%
2004-09-16	0	1.220	1.220	1.240	1.220	1.220	30,000	36,600	1.2200	0.441	0.441	0.449	0.441	0.441	82,919	0.4414	0.00%
2004-09-15	0	1.220	1.220	1.240	1.220	1.230	130,000	158,700	1.2208	0.441	0.441	0.449	0.441	0.445	359,315	0.4417	0.00%
2004-09-14	0	1.220	1.220	1.230	1.200	1.220	228,000	277,760	1.2182	0.441	0.441	0.445	0.434	0.441	630,183	0.4408	2.52%
2004-09-13	0	1.190	1.180	1.200	1.160	1.240	172,000	205,120	1.1926	0.431	0.427	0.434	0.420	0.449	475,401	0.4315	2.59%
2004-09-10	0	1.160	1.160	1.200	1.160	1.200	44,000	51,600	1.1727	0.420	0.420	0.434	0.420	0.434	121,614	0.4243	-3.33%
2004-09-09	0	1.200	1.160	1.200	1.200	1.200	36,000	43,200	1.2000	0.434	0.420	0.434	0.434	0.434	99,503	0.4342	0.00%
2004-09-08	0	1.200	1.160	1.200	1.200	1.200	80,000	96,000	1.2000	0.434	0.420	0.434	0.434	0.434	221,117	0.4342	1.69%
2004-09-07	0	1.180	1.180	1.200	1.150	1.160	182,000	210,600	1.1571	0.427	0.427	0.434	0.416	0.420	503,041	0.4187	3.51%
2004-09-06	0	1.140	1.140	1.160	1.140	1.150	36,000	41,240	1.1456	0.412	0.412	0.420	0.412	0.416	99,503	0.4145	-0.87%
2004-09-03	0	1.150	1.150	1.200	1.150	1.160	20,000	23,060	1.1530	0.416	0.416	0.434	0.416	0.420	55,279	0.4172	0.00%
2004-09-02	0	1.150	1.150	1.170	1.150	1.200	164,000	189,780	1.1572	0.416	0.416	0.423	0.416	0.434	453,290	0.4187	-3.36%
2004-09-01	0	1.190	1.170	1.190	1.120	1.240	406,000	475,060	1.1701	0.431	0.423	0.431	0.405	0.449	1,122,168	0.4233	6.25%
2004-08-31	0	1.120	1.120	1.160	1.110	1.290	824,000	978,680	1.1877	0.405	0.405	0.420	0.402	0.467	2,277,504	0.4297	-11.11%
2004-08-30	0	1.260	1.260	1.300	1.260	1.310	576,000	738,160	1.2815	0.456	0.456	0.470	0.456	0.474	1,592,041	0.4637	-2.33%
2004-08-27	0	1.290	1.280	1.320	1.280	1.330	478,250	625,080	1.3070	0.467	0.463	0.478	0.463	0.481	1,321,864	0.4729	0.00%
2004-08-26	0	1.290	1.290	1.310	1.230	1.280	300,000	376,500	1.2550	0.467	0.467	0.474	0.445	0.463	829,188	0.4541	4.88%
2004-08-25	0	1.230	1.170	1.230	1.190	1.230	162,000	193,180	1.1925	0.445	0.423	0.445	0.431	0.445	447,762	0.4314	5.13%
2004-08-24	0	1.170	1.170	1.220	1.170	1.220	20,000	24,200	1.2100	0.423	0.423	0.441	0.423	0.441	55,279	0.4378	-0.85%
2004-08-23	0	1.180	1.170	1.200	1.170	1.200	110,000	130,660	1.1878	0.427	0.423	0.434	0.423	0.434	304,036	0.4298	0.85%
2004-08-20	0	1.170	1.160	1.170	1.170	1.170	90,000	105,780	1.1753	0.423	0.420	0.423	0.423	0.423	248,756	0.4252	0.00%
2004-08-19	0	1.170	1.170	1.230	1.170	1.170	50,000	58,500	1.1700	0.423	0.423	0.445	0.423	0.423	138,198	0.4233	0.00%
2004-08-18	0	1.170	1.120	1.200	1.150	1.170	30,000	34,700	1.1567	0.423	0.405	0.434	0.416	0.423	82,919	0.4185	3.54%
2004-08-17	0	1.130	1.130	1.180	-	-	0	0	-	0.409	0.409	0.427	-	-	0	-	0.89%
2004-08-16	0	1.120	1.120	1.150	1.120	1.150	124,000	139,600	1.1258	0.405	0.405	0.416	0.405	0.416	342,731	0.4073	-2.61%
2004-08-13	0	1.150	1.130	1.150	-	-	0	0	-	0.416	0.409	0.416	-	-	0	-	-1.71%
2004-08-12	0	1.170	1.170	1.190	1.150	1.170	38,000	43,940	1.1563	0.423	0.423	0.431	0.416	0.423	105,031	0.4184	1.74%
2004-08-11	0	1.150	1.140	1.150	1.150	1.150	40,000	46,000	1.1500	0.416	0.412	0.416	0.416	0.416	110,558	0.4161	0.00%
2004-08-10	0	1.150	1.140	1.200	1.140	1.180	50,000	57,480	1.1496	0.416	0.412	0.434	0.412	0.427	138,198	0.4159	0.00%
2004-08-09	0	1.150	1.150	1.260	1.150	1.190	466,000	545,800	1.1712	0.416	0.416	0.456	0.416	0.431	1,288,006	0.4238	-3.36%
2004-08-06	0	1.190	1.170	1.190	1.170	1.190	564,000	667,920	1.1843	0.431	0.423	0.431	0.423	0.431	1,558,874	0.4285	0.00%
2004-08-05	0	1.190	1.180	1.190	1.130	1.200	1,126,000	1,303,880	1.1580	0.431	0.427	0.431	0.409	0.434	3,112,220	0.4190	1.71%
2004-08-04	0	1.170	1.170	1.180	1.150	1.180	440,000	513,200	1.1664	0.423	0.423	0.427	0.416	0.427	1,216,143	0.4220	0.86%
2004-08-03	0	1.160	1.140	1.170	1.130	1.160	294,000	338,580	1.1516	0.420	0.412	0.423	0.409	0.420	812,605	0.4167	0.87%
2004-08-02	0	1.150	1.140	1.160	1.150	1.180	248,000	285,600	1.1516	0.416	0.412	0.420	0.416	0.427	685,462	0.4167	-2.54%
2004-07-30	0	1.180	1.170	1.200	1.170	1.180	730,000	859,700	1.1777	0.427	0.423	0.434	0.423	0.427	2,017,691	0.4261	-1.67%
2004-07-29	0	1.200	1.180	1.220	1.180	1.220	678,000	808,080	1.1919	0.434	0.427	0.441	0.427	0.441	1,873,966	0.4312	-3.23%
2004-07-28	0	1.240	1.220	1.240	1.230	1.250	230,000	284,860	1.2385	0.449	0.441	0.449	0.445	0.452	635,711	0.4481	0.81%
2004-07-27	0	1.230	1.210	1.240	1.200	1.230	480,000	579,940	1.2082	0.445	0.438	0.449	0.434	0.445	1,326,701	0.4371	1.65%
2004-07-26	0	1.210	1.210	1.230	1.210	1.220	220,000	266,600	1.2118	0.438	0.438	0.445	0.438	0.441	608,071	0.4384	-3.20%
2004-07-23	0	1.250	1.220	1.250	1.200	1.260	948,000	1,163,040	1.2268	0.452	0.441	0.452	0.434	0.456	2,620,235	0.4439	-0.79%
2004-07-22	0	1.260	1.240	1.260	1.240	1.260	182,000	227,340	1.2491	0.456	0.449	0.456	0.449	0.456	503,041	0.4519	-0.79%
2004-07-21	0	1.270	1.240	1.280	1.220	1.270	260,000	323,120	1.2428	0.459	0.449	0.463	0.441	0.459	718,630	0.4496	4.10%
2004-07-20	0	1.220	1.210	1.220	1.210	1.270	622,000	759,380	1.2209	0.441	0.438	0.441	0.438	0.459	1,719,184	0.4417	-1.61%
2004-07-19	0	1.240	1.220	1.240	1.230	1.300	158,000	196,900	1.2462	0.449	0.441	0.449	0.445	0.470	436,706	0.4509	-0.80%
2004-07-16	0	1.250	1.210	1.300	1.250	1.300	104,000	131,360	1.2631	0.452	0.438	0.470	0.452	0.470	287,452	0.4570	-3.85%
2004-07-15	0	1.300	1.260	1.300	1.300	1.300	70,000	91,000	1.3000	0.470	0.456	0.470	0.470	0.470	193,477	0.4703	-1.52%
2004-07-14	0	1.320	1.260	1.320	1.270	1.330	256,000	334,980	1.3085	0.478	0.456	0.478	0.459	0.481	707,574	0.4734	1.54%
2004-07-13	0	1.300	1.280	1.360	1.280	1.300	240,000	308,000	1.2833	0.470	0.463	0.492	0.463	0.470	663,351	0.4643	2.36%
2004-07-12	0	1.270	1.260	1.290	1.270	1.300	98,000	126,080	1.2865	0.459	0.456	0.467	0.459	0.470	270,868	0.4655	-0.78%
2004-07-09	0	1.280	1.280	1.300	1.270	1.300	112,000	143,540	1.2816	0.463	0.463	0.470	0.459	0.470	309,564	0.4637	1.59%
2004-07-08	0	1.260	1.260	1.300	1.260	1.310	357,500	462,085	1.2925	0.456	0.456	0.470	0.456	0.474	988,116	0.4676	-3.82%
2004-07-07	0	1.310	1.290	1.310	1.300	1.340	260,000	342,520	1.3174	0.474	0.467	0.474	0.470	0.485	718,630	0.4766	-1.50%
2004-07-06	0	1.330	1.310	1.340	1.330	1.360	744,000	995,960	1.3387	0.481	0.474	0.485	0.481	0.492	2,056,387	0.4843	0.00%
2004-07-05	0	1.330	1.310	1.330	1.310	1.350	90,000	118,900	1.3211	0.481	0.474	0.481	0.474	0.488	248,756	0.4780	-2.21%
2004-07-02	0	1.360	1.330	1.360	1.320	1.400	65,500	89,600	1.3679	0.492	0.481	0.492	0.478	0.507	181,039	0.4949	2.26%
2004-06-30	0	1.330	1.300	1.360	1.290	1.360	220,000	292,020	1.3274	0.481	0.470	0.492	0.467	0.492	608,071	0.4802	-1.48%
2004-06-29	0	1.350	1.310	1.350	1.310	1.370	128,000	172,840	1.3503	0.488	0.474	0.488	0.474	0.496	353,787	0.4885	3.05%
2004-06-28	0	1.310	1.310	1.350	1.290	1.290	10,000	12,900	1.2900	0.474	0.474	0.488	0.467	0.467	27,640	0.4667	-4.38%
2004-06-25	0	1.370	1.340	1.370	1.370	1.370	88,000	120,560	1.3700	0.496	0.485	0.496	0.496	0.496	243,229	0.4957	0.74%
2004-06-24	0	1.360	1.310	1.360	1.360	1.360	14,000	19,040	1.3600	0.492	0.474	0.492	0.492	0.492	38,695	0.4920	0.00%
2004-06-23	0	1.360	1.330	1.370	1.310	1.390	28,008	37,990	1.3564	0.492	0.481	0.496	0.474	0.503	77,413	0.4907	3.82%
2004-06-21	0	1.310	1.310	1.380	1.300	1.400	50,758	67,235	1.3246	0.474	0.474	0.499	0.470	0.507	140,293	0.4792	-5.76%
2004-06-18	0	1.390	1.390	1.400	1.330	1.390	26,000	34,980	1.3454	0.503	0.503	0.507	0.481	0.503	71,863	0.4868	4.51%
2004-06-17	0	1.330	1.330	1.370	1.330	1.410	266,000	367,480	1.3815	0.481	0.481	0.496	0.481	0.510	735,214	0.4998	-5.67%
2004-06-16	0	1.410	1.380	1.430	1.380	1.410	400,000	561,200	1.4030	0.510	0.499	0.517	0.499	0.510	1,105,584	0.5076	2.17%
2004-06-15	0	1.380	1.380	1.400	1.290	1.360	20,000	26,140	1.3070	0.499	0.499	0.507	0.467	0.492	55,279	0.4729	0.73%
2004-06-14	0	1.370	1.370	1.400	1.370	1.420	306,000	429,800	1.4046	0.496	0.496	0.507	0.496	0.514	845,772	0.5082	-3.52%
2004-06-11	0	1.420	1.420	1.460	1.400	1.410	102,000	143,700	1.4088	0.514	0.514	0.528	0.507	0.510	281,924	0.5097	1.43%
2004-06-10	0	1.400	1.390	1.410	1.400	1.430	200,000	284,880	1.4244	0.507	0.503	0.510	0.507	0.517	552,792	0.5153	-2.78%
2004-06-09	0	1.440	1.380	1.490	1.350	1.440	844,820	1,169,091	1.3838	0.521	0.499	0.539	0.488	0.521	2,335,049	0.5007	2.13%
2004-06-08	0	1.410	1.400	1.410	1.410	1.450	676,000	967,380	1.4310	0.510	0.507	0.510	0.510	0.525	1,868,438	0.5177	-2.08%
2004-06-07	0	1.440	1.420	1.450	1.410	1.500	612,000	893,620	1.4602	0.521	0.514	0.525	0.510	0.543	1,691,544	0.5283	-2.04%
2004-06-04	0	1.470	1.460	1.480	1.470	1.480	760,000	1,118,500	1.4717	0.532	0.528	0.535	0.532	0.535	2,100,610	0.5325	-0.68%
2004-06-03	0	1.480	1.450	1.480	1.440	1.490	1,156,000	1,694,980	1.4662	0.535	0.525	0.535	0.521	0.539	3,195,139	0.5305	-1.99%
2004-06-02	0	1.510	1.490	1.510	1.490	1.530	1,136,000	1,710,720	1.5059	0.546	0.539	0.546	0.539	0.554	3,139,860	0.5448	1.34%
2004-06-01	0	1.490	1.460	1.490	1.470	1.560	1,046,000	1,579,720	1.5102	0.539	0.528	0.539	0.532	0.564	2,891,103	0.5464	-4.49%
2004-05-31	1	-	-	-	-	-	0	0	-	0.564	-	-	-	-	0	-	0.00%
2004-05-28	1	-	-	-	-	-	0	0	-	0.564	-	-	-	-	0	-	0.00%
2004-05-27	0	1.560	1.540	1.560	1.530	1.590	1,388,000	2,152,860	1.5511	0.564	0.557	0.564	0.554	0.575	3,836,378	0.5612	1.96%
2004-05-25	0	1.530	1.510	1.530	1.510	1.540	1,180,000	1,787,840	1.5151	0.554	0.546	0.554	0.546	0.557	3,261,474	0.5482	1.32%
2004-05-24	0	1.510	1.490	1.510	1.490	1.550	928,000	1,406,120	1.5152	0.546	0.539	0.546	0.539	0.561	2,564,956	0.5482	0.00%
2004-05-21	0	1.510	1.470	1.500	1.430	1.510	1,174,000	1,746,820	1.4879	0.546	0.532	0.543	0.517	0.546	3,244,890	0.5383	4.14%
2004-05-20	0	1.450	1.400	1.450	1.400	1.460	192,000	278,580	1.4509	0.525	0.507	0.525	0.507	0.528	530,680	0.5249	-0.68%
2004-05-19	0	1.460	1.440	1.470	1.450	1.470	276,000	403,220	1.4609	0.528	0.521	0.532	0.525	0.532	762,853	0.5286	0.69%
2004-05-18	0	1.450	1.400	1.450	1.400	1.450	418,000	591,120	1.4142	0.525	0.507	0.525	0.507	0.525	1,155,336	0.5116	2.84%
2004-05-17	0	1.410	1.350	1.400	1.360	1.450	280,000	387,100	1.3825	0.510	0.488	0.507	0.492	0.525	773,909	0.5002	-2.08%
2004-05-14	0	1.440	1.360	1.440	1.400	1.480	768,000	1,084,500	1.4121	0.521	0.492	0.521	0.507	0.535	2,122,722	0.5109	-4.00%
2004-05-13	0	1.500	1.460	1.500	1.470	1.520	1,202,000	1,779,420	1.4804	0.543	0.528	0.543	0.532	0.550	3,322,281	0.5356	-1.32%
2004-05-12	0	1.520	1.510	1.520	1.510	1.560	1,558,000	2,390,700	1.5345	0.550	0.546	0.550	0.546	0.564	4,306,251	0.5552	0.66%
2004-05-11	0	1.510	1.510	1.520	1.500	1.520	196,000	294,960	1.5049	0.546	0.546	0.550	0.543	0.550	541,736	0.5445	-0.66%
2004-05-10	0	1.520	1.510	1.520	1.510	1.590	1,180,000	1,815,700	1.5387	0.550	0.546	0.550	0.546	0.575	3,261,474	0.5567	-3.18%
2004-05-07	0	1.570	1.560	1.570	1.560	1.580	1,598,000	2,512,380	1.5722	0.568	0.564	0.568	0.564	0.572	4,416,810	0.5688	-1.87%
2004-05-06	0	1.600	1.590	1.610	1.560	1.610	1,444,000	2,297,280	1.5909	0.579	0.575	0.582	0.564	0.582	3,991,160	0.5756	2.56%
2004-05-05	0	1.560	1.550	1.560	1.480	1.570	2,380,000	3,628,900	1.5247	0.564	0.561	0.564	0.535	0.568	6,578,227	0.5517	4.70%
2004-05-04	0	1.490	1.490	1.600	1.460	1.550	404,000	599,320	1.4835	0.539	0.539	0.579	0.528	0.561	1,116,640	0.5367	2.76%
2004-05-03	0	1.450	1.450	1.460	1.440	1.470	488,000	707,260	1.4493	0.525	0.525	0.528	0.521	0.532	1,348,813	0.5244	-1.36%
2004-04-30	0	1.470	1.460	1.470	1.450	1.470	612,000	892,260	1.4579	0.532	0.528	0.532	0.525	0.532	1,691,544	0.5275	-1.34%
2004-04-29	0	1.490	1.480	1.500	1.430	1.500	2,244,000	3,255,020	1.4505	0.539	0.535	0.543	0.517	0.543	6,202,328	0.5248	1.36%
2004-04-28	0	1.470	1.470	1.490	1.470	1.490	1,600,000	2,366,440	1.4790	0.532	0.532	0.539	0.532	0.539	4,422,337	0.5351	-1.34%
2004-04-27	0	1.490	1.480	1.490	1.470	1.500	1,372,000	2,033,000	1.4818	0.539	0.535	0.539	0.532	0.543	3,792,154	0.5361	-0.67%
2004-04-26	0	1.500	1.490	1.520	1.500	1.550	458,000	695,800	1.5192	0.543	0.539	0.550	0.543	0.561	1,265,894	0.5497	-1.96%
2004-04-23	0	1.530	1.500	1.540	1.470	1.530	346,000	520,600	1.5046	0.554	0.543	0.557	0.532	0.554	956,330	0.5444	2.00%
2004-04-22	0	1.500	1.490	1.500	1.490	1.510	720,000	1,081,280	1.5018	0.543	0.539	0.543	0.539	0.546	1,990,052	0.5433	-0.66%
2004-04-21	0	1.510	1.490	1.510	1.500	1.580	866,000	1,329,700	1.5355	0.546	0.539	0.546	0.543	0.572	2,393,590	0.5555	-5.03%
2004-04-20	0	1.590	1.590	1.600	1.590	1.650	4,064,000	6,596,100	1.6231	0.575	0.575	0.579	0.575	0.597	11,232,737	0.5872	-1.24%
2004-04-19	0	1.610	1.610	1.620	1.540	1.660	1,894,000	3,042,760	1.6065	0.582	0.582	0.586	0.557	0.601	5,234,942	0.5812	3.21%
2004-04-16	0	1.560	1.560	1.570	1.450	1.560	3,834,000	5,751,440	1.5001	0.564	0.564	0.568	0.525	0.564	10,597,026	0.5427	4.00%
2004-04-15	0	1.500	1.510	1.520	1.450	1.700	3,486,000	5,324,700	1.5275	0.543	0.546	0.550	0.525	0.615	9,635,168	0.5526	-12.28%
2004-04-14	0	1.710	1.690	1.710	1.700	1.760	844,000	1,463,500	1.7340	0.619	0.611	0.619	0.615	0.637	2,332,783	0.6274	-2.84%
2004-04-13	0	1.760	1.750	1.760	1.750	1.790	1,588,000	2,803,380	1.7654	0.637	0.633	0.637	0.633	0.648	4,389,170	0.6387	0.00%
2004-04-08	0	1.760	1.760	1.770	1.760	1.770	1,100,000	1,938,120	1.7619	0.637	0.637	0.640	0.637	0.640	3,040,357	0.6375	0.00%
2004-04-07	0	1.760	1.750	1.760	1.730	1.760	760,250	1,331,248	1.7511	0.637	0.633	0.637	0.626	0.637	2,101,301	0.6335	2.33%
2004-04-06	0	1.720	1.720	1.730	1.710	1.740	2,010,000	3,474,240	1.7285	0.622	0.622	0.626	0.619	0.630	5,555,561	0.6254	1.18%
2004-04-02	0	1.700	1.690	1.710	1.670	1.700	3,348,000	5,654,660	1.6890	0.615	0.611	0.619	0.604	0.615	9,253,741	0.6111	2.41%
2004-04-01	0	1.660	1.660	1.670	1.660	1.690	110,000	184,400	1.6764	0.601	0.601	0.604	0.601	0.611	304,036	0.6065	-1.19%
2004-03-31	0	1.680	1.660	1.690	1.660	1.700	166,000	278,400	1.6771	0.608	0.601	0.611	0.601	0.615	458,818	0.6068	0.00%
2004-03-30	0	1.680	1.660	1.670	1.650	1.710	1,812,000	3,035,500	1.6752	0.608	0.601	0.604	0.597	0.619	5,008,297	0.6061	1.20%
2004-03-29	0	1.660	1.640	1.670	1.620	1.660	840,000	1,373,340	1.6349	0.601	0.593	0.604	0.586	0.601	2,321,727	0.5915	1.84%
2004-03-26	0	1.630	1.620	1.650	1.630	1.720	1,294,000	2,149,760	1.6613	0.590	0.586	0.597	0.590	0.622	3,576,565	0.6011	-5.23%
2004-03-25	0	1.720	1.710	1.720	1.700	1.720	1,086,000	1,849,220	1.7028	0.622	0.619	0.622	0.615	0.622	3,001,662	0.6161	-0.58%
2004-03-24	0	1.730	1.720	1.730	1.700	1.730	878,000	1,503,700	1.7126	0.626	0.622	0.626	0.615	0.626	2,426,758	0.6196	1.17%
2004-03-23	0	1.710	1.690	1.710	1.680	1.720	1,900,000	3,221,380	1.6955	0.619	0.611	0.619	0.608	0.622	5,251,526	0.6134	-0.58%
2004-03-22	0	1.720	1.720	1.730	1.710	1.750	530,000	914,980	1.7264	0.622	0.622	0.626	0.619	0.633	1,464,899	0.6246	-1.71%
2004-03-19	0	1.750	1.740	1.750	1.730	1.780	1,380,150	2,405,775	1.7431	0.633	0.630	0.633	0.626	0.644	3,814,681	0.6307	0.00%
2004-03-18	0	1.750	1.740	1.750	1.730	1.760	1,166,000	2,032,100	1.7428	0.633	0.630	0.633	0.626	0.637	3,222,778	0.6305	0.00%
2004-03-17	0	1.750	1.740	1.750	1.740	1.790	1,390,000	2,440,340	1.7556	0.633	0.630	0.633	0.630	0.648	3,841,906	0.6352	-2.78%
2004-03-16	0	1.800	1.760	1.800	1.760	1.800	656,000	1,162,620	1.7723	0.651	0.637	0.651	0.637	0.651	1,813,158	0.6412	0.00%
2004-03-15	0	1.800	1.770	1.800	1.760	1.820	2,682,000	4,808,840	1.7930	0.651	0.640	0.651	0.637	0.658	7,412,943	0.6487	2.27%
2004-03-12	0	1.760	1.750	1.760	1.730	1.770	737,300	1,286,777	1.7453	0.637	0.633	0.637	0.626	0.640	2,037,868	0.6314	-0.56%
2004-03-11	0	1.770	1.760	1.770	1.760	1.790	852,000	1,507,440	1.7693	0.640	0.637	0.640	0.637	0.648	2,354,895	0.6401	-1.12%
2004-03-10	0	1.790	1.780	1.790	1.730	1.800	614,000	1,080,480	1.7597	0.648	0.644	0.648	0.626	0.651	1,697,072	0.6367	2.29%
2004-03-09	0	1.750	1.740	1.750	1.740	1.820	1,436,000	2,531,580	1.7629	0.633	0.630	0.633	0.630	0.658	3,969,048	0.6378	-1.69%
2004-03-08	0	1.780	1.770	1.780	1.770	1.840	1,846,000	3,293,380	1.7841	0.644	0.640	0.644	0.640	0.666	5,102,272	0.6455	0.00%
2004-03-05	0	1.780	1.770	1.780	1.770	1.790	1,492,000	2,647,860	1.7747	0.644	0.640	0.644	0.640	0.648	4,123,830	0.6421	1.14%
2004-03-04	0	1.760	1.750	1.770	1.740	1.760	2,032,000	3,552,140	1.7481	0.637	0.633	0.640	0.630	0.637	5,616,369	0.6325	1.15%
2004-03-03	0	1.740	1.740	1.750	1.720	1.760	3,010,000	5,207,300	1.7300	0.630	0.630	0.633	0.622	0.637	8,319,522	0.6259	0.00%
2004-03-02	0	1.740	1.720	1.740	1.720	1.750	2,031,000	3,515,820	1.7311	0.630	0.622	0.630	0.622	0.633	5,613,605	0.6263	0.58%
2004-03-01	0	1.730	1.710	1.730	1.700	1.750	3,432,000	5,918,920	1.7246	0.626	0.619	0.626	0.615	0.633	9,485,914	0.6240	-0.57%
2004-02-27	0	1.740	1.720	1.740	1.710	1.740	1,646,000	2,841,620	1.7264	0.630	0.622	0.630	0.619	0.630	4,549,480	0.6246	2.35%
2004-02-26	0	1.700	1.670	1.700	1.680	1.730	1,849,525	3,154,936	1.7058	0.615	0.604	0.615	0.608	0.626	5,112,015	0.6172	0.00%
2004-02-25	0	1.700	1.680	1.700	1.670	1.710	1,192,000	2,014,320	1.6899	0.615	0.608	0.615	0.604	0.619	3,294,641	0.6114	1.19%
2004-02-24	0	1.680	1.680	1.690	1.680	1.700	372,000	625,060	1.6803	0.608	0.608	0.611	0.608	0.615	1,028,193	0.6079	0.00%
2004-02-23	0	1.680	1.660	1.680	1.660	1.690	830,000	1,391,080	1.6760	0.608	0.601	0.608	0.601	0.611	2,294,088	0.6064	-0.59%
2004-02-20	0	1.690	1.670	1.690	1.680	1.730	872,000	1,473,240	1.6895	0.611	0.604	0.611	0.608	0.626	2,410,174	0.6113	-2.31%
2004-02-19	0	1.730	1.690	1.730	1.700	1.790	1,262,000	2,187,040	1.7330	0.626	0.611	0.626	0.615	0.648	3,488,119	0.6270	-1.70%
2004-02-18	0	1.760	1.750	1.760	1.740	1.790	1,460,000	2,575,260	1.7639	0.637	0.633	0.637	0.630	0.648	4,035,383	0.6382	0.00%
2004-02-17	0	1.760	1.750	1.760	1.750	1.800	2,528,000	4,473,920	1.7697	0.637	0.633	0.637	0.633	0.651	6,987,293	0.6403	0.57%
2004-02-16	0	1.750	1.750	1.770	1.720	1.780	2,068,000	3,647,700	1.7639	0.633	0.633	0.640	0.622	0.644	5,715,871	0.6382	0.57%
2004-02-13	0	1.740	1.740	1.750	1.720	1.760	700,000	1,219,900	1.7427	0.630	0.630	0.633	0.622	0.637	1,934,773	0.6305	1.16%
2004-02-12	0	1.720	1.700	1.720	1.700	1.850	3,032,000	5,317,160	1.7537	0.622	0.615	0.622	0.615	0.669	8,380,330	0.6345	-6.01%
2004-02-11	0	1.830	1.820	1.830	1.800	1.840	2,374,400	4,332,568	1.8247	0.662	0.658	0.662	0.651	0.666	6,562,749	0.6602	1.10%
2004-02-10	0	1.810	1.810	1.820	1.770	1.840	1,365,600	2,475,120	1.8125	0.655	0.655	0.658	0.640	0.666	3,774,465	0.6558	0.00%
2004-02-09	0	1.810	1.800	1.810	1.740	1.810	2,814,000	4,979,880	1.7697	0.655	0.651	0.655	0.630	0.655	7,777,786	0.6403	4.62%
2004-02-06	0	1.730	1.720	1.730	1.670	1.740	2,981,000	5,113,905	1.7155	0.626	0.622	0.626	0.604	0.630	8,239,368	0.6207	4.22%
2004-02-05	0	1.660	1.650	1.660	1.650	1.700	740,000	1,233,840	1.6674	0.601	0.597	0.601	0.597	0.615	2,045,331	0.6032	-1.19%
2004-02-04	0	1.680	1.680	1.690	1.680	1.690	1,288,000	2,171,240	1.6857	0.608	0.608	0.611	0.608	0.611	3,559,982	0.6099	0.60%
2004-02-03	0	1.670	1.670	1.680	1.650	1.690	1,648,000	2,747,940	1.6674	0.604	0.604	0.608	0.597	0.611	4,555,008	0.6033	0.00%
2004-02-02	0	1.670	1.670	1.690	1.650	1.680	1,930,000	3,202,920	1.6595	0.604	0.604	0.611	0.597	0.608	5,334,445	0.6004	1.21%
2004-01-30	0	1.650	1.640	1.650	1.610	1.650	1,780,100	2,923,798	1.6425	0.597	0.593	0.597	0.582	0.597	4,920,127	0.5943	1.85%
2004-01-29	0	1.620	1.610	1.630	1.570	1.620	1,874,000	3,000,440	1.6011	0.586	0.582	0.590	0.568	0.586	5,179,663	0.5793	-0.61%
2004-01-28	0	1.630	1.620	1.650	1.610	1.650	1,492,000	2,420,740	1.6225	0.590	0.586	0.597	0.582	0.597	4,123,830	0.5870	-0.61%
2004-01-27	0	1.640	1.620	1.640	1.590	1.700	2,742,000	4,499,620	1.6410	0.593	0.586	0.593	0.575	0.615	7,578,781	0.5937	-0.61%
2004-01-26	0	1.650	1.650	1.670	1.570	1.660	2,152,000	3,524,080	1.6376	0.597	0.597	0.604	0.568	0.601	5,948,044	0.5925	5.77%
2004-01-21	0	1.560	1.560	1.570	1.550	1.570	212,000	329,900	1.5561	0.564	0.564	0.568	0.561	0.568	585,960	0.5630	0.65%
2004-01-20	0	1.550	1.530	1.550	1.510	1.560	1,334,000	2,057,240	1.5422	0.561	0.554	0.561	0.546	0.564	3,687,124	0.5580	3.33%
2004-01-19	0	1.500	1.490	1.510	1.480	1.520	840,000	1,255,380	1.4945	0.543	0.539	0.546	0.535	0.550	2,321,727	0.5407	-0.66%
2004-01-16	0	1.510	1.510	1.530	1.500	1.570	2,666,000	4,097,420	1.5369	0.546	0.546	0.554	0.543	0.568	7,368,720	0.5561	-3.21%
2004-01-15	0	1.560	1.550	1.560	1.500	1.580	3,224,000	4,970,560	1.5417	0.564	0.561	0.564	0.543	0.572	8,911,010	0.5578	4.00%
2004-01-14	0	1.500	1.490	1.500	1.430	1.550	2,958,000	4,355,340	1.4724	0.543	0.539	0.543	0.517	0.561	8,175,796	0.5327	4.17%
2004-01-13	0	1.440	1.420	1.440	1.400	1.450	1,214,000	1,730,740	1.4257	0.521	0.514	0.521	0.507	0.525	3,355,449	0.5158	1.41%
2004-01-12	0	1.420	1.400	1.420	1.360	1.450	1,278,000	1,782,480	1.3947	0.514	0.507	0.514	0.492	0.525	3,532,342	0.5046	0.71%
2004-01-09	0	1.410	1.410	1.420	1.410	1.470	4,698,000	6,744,060	1.4355	0.510	0.510	0.514	0.510	0.532	12,985,088	0.5194	-2.76%
2004-01-08	0	1.450	1.450	1.460	1.450	1.470	2,592,000	3,770,100	1.4545	0.525	0.525	0.528	0.525	0.532	7,164,187	0.5262	0.69%
2004-01-07	0	1.440	1.420	1.440	1.420	1.480	2,792,000	4,013,360	1.4374	0.521	0.514	0.521	0.514	0.535	7,716,979	0.5201	-1.37%
2004-01-06	0	1.460	1.440	1.460	1.400	1.470	5,760,000	8,310,940	1.4429	0.528	0.521	0.528	0.507	0.532	15,920,415	0.5220	5.04%
2004-01-05	0	1.390	1.390	1.400	1.350	1.400	2,490,000	3,457,880	1.3887	0.503	0.503	0.507	0.488	0.507	6,882,263	0.5024	2.96%
2004-01-02	0	1.350	1.320	1.350	1.260	1.350	2,060,000	2,686,020	1.3039	0.488	0.478	0.488	0.456	0.488	5,693,760	0.4717	7.14%
2003-12-31	0	1.260	1.260	1.280	1.260	1.260	330,000	415,800	1.2600	0.456	0.456	0.463	0.456	0.456	912,107	0.4559	-0.79%
2003-12-30	0	1.270	1.270	1.280	1.260	1.280	191,260	244,477	1.2782	0.459	0.459	0.463	0.456	0.463	528,635	0.4625	0.00%
2003-12-29	0	1.270	1.230	1.280	1.250	1.300	236,000	299,400	1.2686	0.459	0.445	0.463	0.452	0.470	652,295	0.4590	0.79%
2003-12-24	0	1.260	1.260	1.280	1.260	1.260	150,000	189,000	1.2600	0.456	0.456	0.463	0.456	0.456	414,594	0.4559	0.00%
2003-12-23	0	1.260	1.240	1.290	1.260	1.260	164,000	206,640	1.2600	0.456	0.449	0.467	0.456	0.456	453,290	0.4559	0.00%
2003-12-22	0	1.260	1.250	1.260	1.240	1.290	340,675	429,710	1.2613	0.456	0.452	0.456	0.449	0.467	941,612	0.4564	0.80%
2003-12-19	0	1.250	1.240	1.250	1.230	1.250	86,075	106,710	1.2397	0.452	0.449	0.452	0.445	0.452	237,908	0.4485	0.81%
2003-12-18	0	1.240	1.230	1.250	1.220	1.250	102,000	126,300	1.2382	0.449	0.445	0.452	0.441	0.452	281,924	0.4480	0.81%
2003-12-17	0	1.230	1.220	1.250	1.220	1.250	148,000	182,780	1.2350	0.445	0.441	0.452	0.441	0.452	409,066	0.4468	0.82%
2003-12-16	0	1.220	1.220	1.250	1.220	1.250	190,000	235,660	1.2403	0.441	0.441	0.452	0.441	0.452	525,153	0.4487	-3.17%
2003-12-15	0	1.260	1.260	1.280	1.260	1.290	144,000	181,860	1.2629	0.456	0.456	0.463	0.456	0.467	398,010	0.4569	0.00%
2003-12-12	0	1.260	1.250	1.290	1.250	1.290	264,000	335,140	1.2695	0.456	0.452	0.467	0.452	0.467	729,686	0.4593	-0.79%
2003-12-11	0	1.270	1.270	1.280	1.270	1.280	188,000	239,260	1.2727	0.459	0.459	0.463	0.459	0.463	519,625	0.4604	0.00%
2003-12-10	0	1.270	1.270	1.280	1.270	1.280	190,000	241,400	1.2705	0.459	0.459	0.463	0.459	0.463	525,153	0.4597	-0.78%
2003-12-09	0	1.280	1.260	1.280	1.250	1.290	322,000	409,900	1.2730	0.463	0.456	0.463	0.452	0.467	889,995	0.4606	2.40%
2003-12-08	0	1.250	1.250	1.290	1.220	1.250	255,000	315,880	1.2387	0.452	0.452	0.467	0.441	0.452	704,810	0.4482	0.00%
2003-12-05	0	1.250	1.250	1.300	1.250	1.270	858,700	1,078,200	1.2556	0.452	0.452	0.470	0.452	0.459	2,373,413	0.4543	-2.34%
2003-12-04	0	1.280	1.280	1.290	1.260	1.320	758,000	967,120	1.2759	0.463	0.463	0.467	0.456	0.478	2,095,082	0.4616	-3.03%
2003-12-03	0	1.320	1.280	1.330	1.280	1.340	434,000	567,280	1.3071	0.478	0.463	0.481	0.463	0.485	1,199,559	0.4729	-1.49%
2003-12-02	0	1.340	1.320	1.340	1.300	1.340	934,000	1,234,760	1.3220	0.485	0.478	0.485	0.470	0.485	2,581,540	0.4783	0.00%
2003-12-01	0	1.340	1.330	1.340	1.290	1.360	716,000	946,360	1.3217	0.485	0.481	0.485	0.467	0.492	1,978,996	0.4782	3.08%
2003-11-28	0	1.300	1.290	1.300	1.250	1.300	539,500	692,515	1.2836	0.470	0.467	0.470	0.452	0.470	1,491,157	0.4644	1.56%
2003-11-27	0	1.280	1.270	1.290	1.280	1.300	314,000	404,240	1.2874	0.463	0.459	0.467	0.463	0.470	867,884	0.4658	0.00%
2003-11-26	0	1.280	1.280	1.330	1.260	1.290	38,000	48,640	1.2800	0.463	0.463	0.481	0.456	0.467	105,031	0.4631	1.59%
2003-11-25	0	1.260	1.260	1.280	1.230	1.280	188,000	233,500	1.2420	0.456	0.456	0.463	0.445	0.463	519,625	0.4494	3.28%
2003-11-24	0	1.220	1.220	1.280	1.220	1.230	44,000	53,820	1.2232	0.441	0.441	0.463	0.441	0.445	121,614	0.4425	0.00%
2003-11-21	0	1.220	1.220	1.290	1.220	1.250	290,000	356,800	1.2303	0.441	0.441	0.467	0.441	0.452	801,549	0.4451	0.00%
2003-11-20	0	1.220	1.220	1.280	1.220	1.290	1,276,000	1,605,320	1.2581	0.441	0.441	0.463	0.441	0.467	3,526,814	0.4552	-2.40%
2003-11-19	0	1.250	1.250	1.310	1.250	1.310	564,000	718,180	1.2734	0.452	0.452	0.474	0.452	0.474	1,558,874	0.4607	-1.57%
2003-11-18	0	1.270	1.260	1.340	1.270	1.300	1,264,000	1,621,020	1.2825	0.459	0.456	0.485	0.459	0.470	3,493,647	0.4640	-2.31%
2003-11-17	0	1.300	1.290	1.320	1.300	1.330	804,000	1,055,060	1.3123	0.470	0.467	0.478	0.470	0.481	2,222,225	0.4748	-2.99%
2003-11-14	0	1.340	1.340	1.370	1.310	1.390	214,000	288,440	1.3479	0.485	0.485	0.496	0.474	0.503	591,488	0.4877	-2.90%
2003-11-13	0	1.380	1.350	1.390	1.370	1.400	66,000	91,200	1.3818	0.499	0.488	0.503	0.496	0.507	182,421	0.4999	0.73%
2003-11-12	0	1.370	1.340	1.380	1.320	1.370	620,000	826,700	1.3334	0.496	0.485	0.499	0.478	0.496	1,713,656	0.4824	1.48%
2003-11-11	0	1.350	1.350	1.360	1.350	1.420	1,016,000	1,403,140	1.3810	0.488	0.488	0.492	0.488	0.514	2,808,184	0.4997	-0.74%
2003-11-10	0	1.360	1.360	1.370	1.350	1.380	1,388,000	1,888,280	1.3604	0.492	0.492	0.496	0.488	0.499	3,836,378	0.4922	-0.73%
2003-11-07	0	1.370	1.370	1.390	1.360	1.380	260,000	354,040	1.3617	0.496	0.496	0.503	0.492	0.499	718,630	0.4927	0.74%
2003-11-06	0	1.360	1.340	1.360	1.350	1.360	406,000	550,780	1.3566	0.492	0.485	0.492	0.488	0.492	1,122,168	0.4908	-2.86%
2003-11-05	0	1.400	1.380	1.400	1.350	1.400	258,000	353,000	1.3682	0.507	0.499	0.507	0.488	0.507	713,102	0.4950	2.19%
2003-11-04	0	1.370	1.370	1.380	1.350	1.380	998,000	1,359,580	1.3623	0.496	0.496	0.499	0.488	0.499	2,758,433	0.4929	-0.72%
2003-11-03	0	1.380	1.360	1.370	1.370	1.390	786,000	1,089,140	1.3857	0.499	0.492	0.496	0.496	0.503	2,172,473	0.5013	-2.13%
2003-10-31	0	1.410	1.400	1.410	1.370	1.440	1,228,000	1,729,000	1.4080	0.510	0.507	0.510	0.496	0.521	3,394,144	0.5094	1.44%
2003-10-30	0	1.390	1.370	1.390	1.370	1.390	576,000	792,800	1.3764	0.503	0.496	0.503	0.496	0.503	1,592,041	0.4980	0.00%
2003-10-29	0	1.390	1.380	1.390	1.350	1.390	2,280,000	3,114,080	1.3658	0.503	0.499	0.503	0.488	0.503	6,301,831	0.4942	4.51%
2003-10-28	0	1.330	1.330	1.340	1.320	1.350	560,000	749,380	1.3382	0.481	0.481	0.485	0.478	0.488	1,547,818	0.4842	2.31%
2003-10-27	0	1.300	1.300	1.330	1.300	1.330	128,000	166,460	1.3005	0.470	0.470	0.481	0.470	0.481	353,787	0.4705	0.78%
2003-10-24	0	1.290	1.290	1.310	1.270	1.300	1,838,750	2,361,480	1.2843	0.467	0.467	0.474	0.459	0.470	5,082,233	0.4647	0.00%
2003-10-23	0	1.290	1.290	1.300	1.280	1.360	2,520,000	3,308,420	1.3129	0.467	0.467	0.470	0.463	0.492	6,965,182	0.4750	-5.15%
2003-10-22	0	1.360	1.360	1.380	1.360	1.400	940,000	1,293,880	1.3765	0.492	0.492	0.499	0.492	0.507	2,598,123	0.4980	-2.16%
2003-10-21	0	1.390	1.390	1.400	1.380	1.420	1,862,000	2,607,940	1.4006	0.503	0.503	0.507	0.499	0.514	5,146,495	0.5067	-0.71%
2003-10-20	0	1.400	1.390	1.400	1.350	1.410	2,989,400	4,168,846	1.3945	0.507	0.503	0.507	0.488	0.510	8,262,585	0.5045	4.48%
2003-10-17	0	1.340	1.340	1.350	1.320	1.370	2,579,500	3,479,840	1.3490	0.485	0.485	0.488	0.478	0.496	7,129,637	0.4881	0.00%
2003-10-16	0	1.340	1.330	1.340	1.300	1.370	2,944,000	3,938,580	1.3378	0.485	0.481	0.485	0.470	0.496	8,137,101	0.4840	1.52%
2003-10-15	0	1.320	1.320	1.330	1.240	1.330	2,830,000	3,651,020	1.2901	0.478	0.478	0.481	0.449	0.481	7,822,009	0.4668	7.32%
2003-10-14	0	1.230	1.220	1.250	1.220	1.250	2,214,000	2,732,680	1.2343	0.445	0.441	0.452	0.441	0.452	6,119,410	0.4466	3.36%
2003-10-13	0	1.190	1.190	1.200	1.190	1.210	608,000	733,520	1.2064	0.431	0.431	0.434	0.431	0.438	1,680,488	0.4365	0.00%
2003-10-10	0	1.190	1.190	1.200	1.160	1.200	1,570,000	1,870,440	1.1914	0.431	0.431	0.434	0.420	0.434	4,339,419	0.4310	2.59%
2003-10-09	0	1.160	1.160	1.180	1.150	1.180	1,360,000	1,586,420	1.1665	0.420	0.420	0.427	0.416	0.427	3,758,987	0.4220	-1.69%
2003-10-08	0	1.180	1.170	1.190	1.170	1.220	2,550,000	3,056,800	1.1987	0.427	0.423	0.431	0.423	0.441	7,048,100	0.4337	0.85%
2003-10-07	0	1.170	1.170	1.180	1.140	1.180	866,000	1,000,260	1.1550	0.423	0.423	0.427	0.412	0.427	2,393,590	0.4179	2.63%
2003-10-06	0	1.140	1.130	1.140	1.110	1.160	778,000	883,960	1.1362	0.412	0.409	0.412	0.402	0.420	2,150,362	0.4111	0.00%
2003-10-03	0	1.140	1.110	1.150	1.110	1.200	1,538,000	1,808,340	1.1758	0.412	0.402	0.416	0.402	0.434	4,250,972	0.4254	-4.20%
2003-10-02	0	1.190	1.190	1.200	1.170	1.200	1,088,000	1,294,520	1.1898	0.431	0.431	0.434	0.423	0.434	3,007,189	0.4305	0.85%
2003-09-30	0	1.180	1.170	1.180	1.170	1.190	1,884,000	2,221,220	1.1790	0.427	0.423	0.427	0.423	0.431	5,207,302	0.4266	0.85%
2003-09-29	0	1.170	1.150	1.170	1.060	1.170	2,262,000	2,576,720	1.1391	0.423	0.416	0.423	0.384	0.423	6,252,080	0.4121	7.34%
2003-09-26	0	1.090	1.070	1.090	1.020	1.100	1,122,000	1,178,740	1.0506	0.394	0.387	0.394	0.369	0.398	3,101,164	0.3801	6.86%
2003-09-25	0	1.020	1.020	1.040	1.010	1.050	1,047,500	1,070,615	1.0221	0.369	0.369	0.376	0.365	0.380	2,895,249	0.3698	-0.97%
2003-09-24	0	1.030	1.010	1.030	1.000	1.050	570,000	578,720	1.0153	0.373	0.365	0.373	0.362	0.380	1,575,458	0.3673	0.00%
2003-09-23	0	1.030	1.030	1.050	0.970	1.030	2,114,000	2,115,280	1.0006	0.373	0.373	0.380	0.351	0.373	5,843,013	0.3620	-1.90%
2003-09-22	0	1.050	1.030	1.050	1.020	1.090	682,000	708,780	1.0393	0.380	0.373	0.380	0.369	0.394	1,885,021	0.3760	-2.78%
2003-09-19	0	1.080	1.080	1.090	1.080	1.130	762,000	833,600	1.0940	0.391	0.391	0.394	0.391	0.409	2,106,138	0.3958	-2.70%
2003-09-18	0	1.110	1.080	1.110	1.070	1.140	680,000	737,580	1.0847	0.402	0.391	0.402	0.387	0.412	1,879,493	0.3924	-2.63%
2003-09-17	0	1.140	1.140	1.150	1.100	1.210	1,822,000	2,065,800	1.1338	0.412	0.412	0.416	0.398	0.438	5,035,937	0.4102	-3.39%
2003-09-16	0	1.180	1.170	1.180	1.180	1.250	1,564,000	1,877,360	1.2004	0.427	0.423	0.427	0.427	0.452	4,322,835	0.4343	-0.84%
2003-09-15	0	1.190	1.190	1.200	1.170	1.240	1,668,000	1,995,120	1.1961	0.431	0.431	0.434	0.423	0.449	4,610,287	0.4328	1.71%
2003-09-11	0	1.170	1.170	1.210	1.080	1.290	4,600,000	5,522,960	1.2006	0.423	0.423	0.438	0.391	0.467	12,714,220	0.4344	-7.87%
2003-09-10	0	1.590	1.580	1.590	1.560	1.730	6,415,500	10,391,730	1.6198	0.459	0.457	0.459	0.451	0.500	22,200,145	0.4681	-7.02%
2003-09-09	0	1.710	1.690	1.710	1.650	1.750	7,585,500	12,944,815	1.7065	0.494	0.488	0.494	0.477	0.506	26,248,804	0.4932	3.64%
2003-09-08	0	1.650	1.640	1.650	1.550	1.710	7,470,000	12,191,440	1.6321	0.477	0.474	0.477	0.448	0.494	25,849,129	0.4716	4.43%
2003-09-05	0	1.580	1.570	1.580	1.450	1.670	9,281,000	14,537,060	1.5663	0.457	0.454	0.457	0.419	0.483	32,115,898	0.4526	8.97%
2003-09-04	0	1.450	1.450	1.460	1.450	1.490	3,778,000	5,520,740	1.4613	0.419	0.419	0.422	0.419	0.431	13,073,361	0.4223	-1.36%
2003-09-03	0	1.470	1.470	1.480	1.460	1.500	4,375,075	6,474,617	1.4799	0.425	0.425	0.428	0.422	0.433	15,139,475	0.4277	-0.68%
2003-09-02	0	1.480	1.470	1.490	1.440	1.490	4,207,578	6,200,597	1.4737	0.428	0.425	0.431	0.416	0.431	14,559,869	0.4259	0.00%
2003-09-01	0	1.480	1.480	1.490	1.440	1.520	15,963,500	23,719,410	1.4859	0.428	0.428	0.431	0.416	0.439	55,239,968	0.4294	0.68%
2003-08-29	0	1.470	1.460	1.470	0.950	1.500	35,256,500	47,257,075	1.3404	0.425	0.422	0.425	0.275	0.433	122,001,312	0.3873	51.55%
2003-08-28	0	0.970	0.960	0.970	0.970	1.000	418,528	411,666	0.9836	0.280	0.277	0.280	0.280	0.289	1,448,271	0.2842	-1.02%
2003-08-27	0	0.980	0.970	0.980	0.950	0.980	644,000	619,140	0.9614	0.283	0.280	0.283	0.275	0.283	2,228,492	0.2778	2.08%
2003-08-26	0	0.960	0.950	0.980	0.960	0.960	384,000	368,640	0.9600	0.277	0.275	0.283	0.277	0.277	1,328,791	0.2774	0.00%
2003-08-25	0	0.960	0.960	0.970	0.950	0.960	150,000	143,000	0.9533	0.277	0.277	0.280	0.275	0.277	519,059	0.2755	-2.04%
2003-08-22	0	0.980	0.980	0.990	0.950	1.000	1,282,500	1,262,600	0.9845	0.283	0.283	0.286	0.275	0.289	4,437,953	0.2845	3.16%
2003-08-21	0	0.950	0.930	0.950	0.920	0.950	306,000	285,960	0.9345	0.275	0.269	0.275	0.266	0.275	1,058,880	0.2701	1.06%
2003-08-20	0	0.940	0.910	0.940	0.940	0.940	150,000	141,000	0.9400	0.272	0.263	0.272	0.272	0.272	519,059	0.2716	2.17%
2003-08-19	0	0.920	0.910	0.920	0.910	0.930	422,200	388,294	0.9197	0.266	0.263	0.266	0.263	0.269	1,460,978	0.2658	0.00%
2003-08-18	0	0.920	0.910	0.930	0.910	0.930	1,044,000	963,760	0.9231	0.266	0.263	0.269	0.263	0.269	3,612,649	0.2668	2.22%
2003-08-15	0	0.900	0.900	0.920	0.900	0.920	110,000	101,000	0.9182	0.260	0.260	0.266	0.260	0.266	380,643	0.2653	-2.17%
2003-08-14	0	0.920	0.900	0.920	0.850	0.920	312,500	279,295	0.8937	0.266	0.260	0.266	0.246	0.266	1,081,373	0.2583	1.10%
2003-08-13	0	0.910	0.880	0.910	0.880	0.910	130,000	117,040	0.9003	0.263	0.254	0.263	0.254	0.263	449,851	0.2602	-1.09%
2003-08-12	0	0.920	0.870	0.920	0.850	0.920	360,000	306,140	0.8504	0.266	0.251	0.266	0.246	0.266	1,245,741	0.2457	3.37%
2003-08-11	0	0.890	0.870	0.890	0.890	0.900	80,000	71,300	0.8913	0.257	0.251	0.257	0.257	0.260	276,831	0.2576	0.00%
2003-08-08	0	0.890	0.870	0.890	0.870	0.890	28,000	24,760	0.8843	0.257	0.251	0.257	0.251	0.257	96,891	0.2555	2.30%
2003-08-07	0	0.870	0.870	0.900	0.870	0.870	104,000	90,480	0.8700	0.251	0.251	0.260	0.251	0.251	359,881	0.2514	-1.14%
2003-08-06	0	0.880	0.870	0.880	0.880	0.890	100,000	88,500	0.8850	0.254	0.251	0.254	0.254	0.257	346,039	0.2558	-3.30%
2003-08-05	0	0.910	0.900	0.920	0.900	0.920	410,000	373,800	0.9117	0.263	0.260	0.266	0.260	0.266	1,418,761	0.2635	0.00%
2003-08-04	0	0.910	0.890	0.930	0.850	0.910	991,750	875,183	0.8825	0.263	0.257	0.269	0.246	0.263	3,431,844	0.2550	4.60%
2003-08-01	0	0.870	0.850	0.870	0.830	0.870	359,780	306,246	0.8512	0.251	0.246	0.251	0.240	0.251	1,244,980	0.2460	3.57%
2003-07-31	0	0.840	0.820	0.840	0.800	0.840	206,000	170,760	0.8289	0.243	0.237	0.243	0.231	0.243	712,841	0.2395	3.70%
2003-07-30	0	0.810	0.800	0.820	0.810	0.830	256,000	207,440	0.8103	0.234	0.231	0.237	0.234	0.240	885,860	0.2342	0.00%
2003-07-29	0	0.810	0.810	0.830	0.810	0.820	749,000	607,720	0.8114	0.234	0.234	0.240	0.234	0.237	2,591,834	0.2345	0.00%
2003-07-28	0	0.810	0.810	0.830	0.810	0.820	210,000	172,100	0.8195	0.234	0.234	0.240	0.234	0.237	726,682	0.2368	-1.22%
2003-07-25	0	0.820	0.810	0.830	0.800	0.820	90,250	73,823	0.8180	0.237	0.234	0.240	0.231	0.237	312,300	0.2364	1.23%
2003-07-24	0	0.810	0.800	0.820	0.810	0.810	150,000	121,500	0.8100	0.234	0.231	0.237	0.234	0.234	519,059	0.2341	0.00%
2003-07-23	0	0.810	0.810	0.820	0.810	0.820	140,000	113,700	0.8121	0.234	0.234	0.237	0.234	0.237	484,455	0.2347	0.00%
2003-07-22	0	0.810	0.800	0.820	0.800	0.810	200,000	161,000	0.8050	0.234	0.231	0.237	0.231	0.234	692,078	0.2326	0.00%
2003-07-21	0	0.810	0.810	0.820	0.810	0.820	249,500	202,135	0.8102	0.234	0.234	0.237	0.234	0.237	863,368	0.2341	0.00%
2003-07-18	0	0.810	0.810	0.820	0.810	0.810	120,000	97,200	0.8100	0.234	0.234	0.237	0.234	0.234	415,247	0.2341	-2.41%
2003-07-17	0	0.830	0.810	0.830	0.810	0.830	51,000	41,910	0.8218	0.240	0.234	0.240	0.234	0.240	176,480	0.2375	0.00%
2003-07-16	0	0.830	0.820	0.830	0.820	0.830	316,000	259,620	0.8216	0.240	0.237	0.240	0.237	0.240	1,093,484	0.2374	2.47%
2003-07-15	0	0.810	0.810	0.820	0.800	0.810	862,000	693,000	0.8039	0.234	0.234	0.237	0.231	0.234	2,982,858	0.2323	1.25%
2003-07-14	0	0.800	0.800	0.810	0.780	0.800	175,000	138,590	0.7919	0.231	0.231	0.234	0.225	0.231	605,569	0.2289	0.00%
2003-07-11	0	0.800	0.800	0.810	0.800	0.800	100,000	80,000	0.8000	0.231	0.231	0.234	0.231	0.231	346,039	0.2312	1.27%
2003-07-10	0	0.790	0.790	0.810	0.790	0.790	28,000	22,120	0.7900	0.228	0.228	0.234	0.228	0.228	96,891	0.2283	-1.25%
2003-07-09	0	0.800	0.790	0.800	0.790	0.800	430,000	340,100	0.7909	0.231	0.228	0.231	0.228	0.231	1,487,969	0.2286	1.27%
2003-07-08	0	0.790	0.790	0.800	0.790	0.790	1,156,000	913,240	0.7900	0.228	0.228	0.231	0.228	0.228	4,000,213	0.2283	-1.25%
2003-07-07	0	0.800	0.790	0.800	0.780	0.800	1,140,000	908,800	0.7972	0.231	0.228	0.231	0.225	0.231	3,944,847	0.2304	2.56%
2003-07-04	0	0.780	0.780	0.800	0.780	0.780	272,750	212,715	0.7799	0.225	0.225	0.231	0.225	0.225	943,822	0.2254	-1.27%
2003-07-03	0	0.790	0.780	0.790	0.770	0.790	714,000	557,260	0.7805	0.228	0.225	0.228	0.223	0.228	2,470,720	0.2255	2.60%
2003-07-02	0	0.770	0.770	0.790	0.770	0.770	25,000	19,210	0.7684	0.223	0.223	0.228	0.223	0.223	86,510	0.2221	0.00%
2003-06-30	0	0.770	0.770	0.780	0.770	0.770	326,000	251,020	0.7700	0.223	0.223	0.225	0.223	0.223	1,128,088	0.2225	-1.28%
2003-06-27	0	0.780	0.780	0.790	0.770	0.790	123,750	95,935	0.7752	0.225	0.225	0.228	0.223	0.228	428,224	0.2240	-1.27%
2003-06-26	0	0.790	0.780	0.800	0.770	0.790	596,000	463,720	0.7781	0.228	0.225	0.231	0.223	0.228	2,062,394	0.2248	2.60%
2003-06-25	0	0.770	0.770	0.790	0.770	0.770	246,300	189,639	0.7700	0.223	0.223	0.228	0.223	0.223	852,295	0.2225	-2.53%
2003-06-24	0	0.790	0.780	0.800	0.780	0.790	490,000	382,500	0.7806	0.228	0.225	0.231	0.225	0.228	1,695,592	0.2256	0.00%
2003-06-23	0	0.790	0.790	0.800	0.790	0.820	250,700	198,885	0.7933	0.228	0.228	0.231	0.228	0.237	867,520	0.2293	-3.66%
2003-06-20	0	0.820	0.800	0.820	0.790	0.820	226,500	185,030	0.8169	0.237	0.231	0.237	0.228	0.237	783,779	0.2361	2.50%
2003-06-19	0	0.800	0.800	0.820	0.800	0.810	70,000	56,500	0.8071	0.231	0.231	0.237	0.231	0.234	242,227	0.2333	-2.44%
2003-06-18	0	0.820	0.800	0.820	0.810	0.820	610,010	496,108	0.8133	0.237	0.231	0.237	0.234	0.237	2,110,874	0.2350	0.00%
2003-06-17	0	0.820	0.820	0.830	0.800	0.830	762,000	624,800	0.8199	0.237	0.237	0.240	0.231	0.240	2,636,819	0.2370	1.23%
2003-06-16	0	0.810	0.790	0.820	0.790	0.810	190,000	151,700	0.7984	0.234	0.228	0.237	0.228	0.234	657,474	0.2307	1.25%
2003-06-13	0	0.800	0.800	0.820	0.800	0.810	410,000	330,000	0.8049	0.231	0.231	0.237	0.231	0.234	1,418,761	0.2326	0.00%
2003-06-12	0	0.800	0.800	0.810	0.790	0.800	332,000	264,100	0.7955	0.231	0.231	0.234	0.228	0.231	1,148,850	0.2299	0.00%
2003-06-11	0	0.800	0.780	0.800	0.800	0.800	52,000	41,600	0.8000	0.231	0.225	0.231	0.231	0.231	179,940	0.2312	-2.44%
2003-06-10	0	0.820	0.810	0.820	0.780	0.820	454,000	365,280	0.8046	0.237	0.234	0.237	0.225	0.237	1,571,018	0.2325	5.13%
2003-06-09	0	0.780	0.780	0.800	-	-	0	0	-	0.225	0.225	0.231	-	-	0	-	0.00%
2003-06-06	0	0.780	0.780	0.800	-	-	0	0	-	0.225	0.225	0.231	-	-	0	-	0.00%
2003-06-05	0	0.780	0.780	0.790	0.780	0.800	234,400	185,316	0.7906	0.225	0.225	0.228	0.225	0.231	811,116	0.2285	0.00%
2003-06-03	0	0.780	0.780	0.800	0.770	0.790	236,000	185,000	0.7839	0.225	0.225	0.231	0.223	0.228	816,653	0.2265	1.30%
2003-06-02	0	0.770	0.770	0.790	0.760	0.800	245,500	190,135	0.7745	0.223	0.223	0.228	0.220	0.231	849,526	0.2238	-3.75%
2003-05-30	0	0.800	0.790	0.800	0.780	0.800	240,000	189,640	0.7902	0.231	0.228	0.231	0.225	0.231	830,494	0.2283	3.90%
2003-05-29	0	0.770	0.770	0.790	0.760	0.770	516,000	397,000	0.7694	0.223	0.223	0.228	0.220	0.223	1,785,562	0.2223	1.32%
2003-05-28	0	0.760	0.760	0.770	0.760	0.760	266,000	202,160	0.7600	0.220	0.220	0.223	0.220	0.220	920,464	0.2196	0.00%
2003-05-27	0	0.760	0.750	0.760	0.750	0.760	338,000	255,000	0.7544	0.220	0.217	0.220	0.217	0.220	1,169,613	0.2180	0.00%
2003-05-26	0	0.760	0.760	0.770	0.750	0.760	438,000	332,280	0.7586	0.220	0.220	0.223	0.217	0.220	1,515,652	0.2192	0.00%
2003-05-23	0	0.760	0.760	0.770	0.760	0.770	262,000	200,740	0.7662	0.220	0.220	0.223	0.220	0.223	906,623	0.2214	0.00%
2003-05-22	0	0.760	0.750	0.770	0.750	0.760	260,000	197,500	0.7596	0.220	0.217	0.223	0.217	0.220	899,702	0.2195	0.00%
2003-05-21	0	0.760	0.760	0.770	0.760	0.760	372,000	282,720	0.7600	0.220	0.220	0.223	0.220	0.220	1,287,266	0.2196	0.00%
2003-05-20	0	0.760	0.750	0.760	0.760	0.760	310,000	235,600	0.7600	0.220	0.217	0.220	0.220	0.220	1,072,722	0.2196	1.33%
2003-05-19	0	0.750	0.750	0.770	0.750	0.770	302,000	226,540	0.7501	0.217	0.217	0.223	0.217	0.223	1,045,038	0.2168	-1.32%
2003-05-16	0	0.760	0.750	0.790	0.760	0.760	100,000	76,000	0.7600	0.220	0.217	0.228	0.220	0.220	346,039	0.2196	0.00%
2003-05-15	0	0.760	0.760	0.770	0.760	0.760	368,000	279,680	0.7600	0.220	0.220	0.223	0.220	0.220	1,273,424	0.2196	0.00%
2003-05-14	0	0.760	0.760	0.770	0.760	0.770	330,000	252,800	0.7661	0.220	0.220	0.223	0.220	0.223	1,141,929	0.2214	0.00%
2003-05-13	0	0.760	0.750	0.760	0.800	0.810	160,000	128,600	0.8038	0.220	0.217	0.220	0.231	0.234	553,663	0.2323	0.00%
2003-05-12	1	0.760	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2003-05-09	1	0.760	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2003-05-07	1	0.760	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2003-05-06	1	0.760	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2003-05-05	1	0.760	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2003-05-02	1	0.760	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2003-04-30	1	0.760	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2003-04-29	1	0.760	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2003-04-28	1	0.760	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2003-04-25	1	0.760	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2003-04-24	1	0.760	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2003-04-23	1	0.760	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2003-04-22	1	0.760	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2003-04-17	1	0.760	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2003-04-16	1	0.760	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2003-04-15	1	0.760	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2003-04-14	1	0.760	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2003-04-11	1	0.760	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2003-04-10	1	0.760	0.760	0.770	-	-	0	0	-	0.220	0.220	0.223	-	-	0	-	0.00%
2003-04-09	0	0.760	0.750	0.770	-	-	0	0	-	0.220	0.217	0.223	-	-	0	-	0.00%
2003-04-08	0	0.760	0.730	0.830	-	-	0	0	-	0.220	0.211	0.240	-	-	0	-	0.00%
2003-04-07	0	0.760	0.730	0.820	0.760	0.760	300,000	228,000	0.7600	0.220	0.211	0.237	0.220	0.220	1,038,118	0.2196	1.33%
2003-04-04	0	0.750	0.720	0.790	-	-	0	0	-	0.217	0.208	0.228	-	-	0	-	0.00%
2003-04-03	0	0.750	0.730	0.770	-	-	0	0	-	0.217	0.211	0.223	-	-	0	-	0.00%
2003-04-02	0	0.750	0.730	0.750	-	-	0	0	-	0.217	0.211	0.217	-	-	0	-	0.00%
2003-04-01	0	0.750	0.730	0.760	0.700	0.750	530,000	385,500	0.7274	0.217	0.211	0.220	0.202	0.217	1,834,008	0.2102	1.35%
2003-03-31	0	0.740	-	0.760	0.740	0.760	450,829	336,380	0.7461	0.214	-	0.220	0.214	0.220	1,560,045	0.2156	-1.33%
2003-03-28	0	0.750	0.750	0.770	0.750	0.760	220,000	166,000	0.7545	0.217	0.217	0.223	0.217	0.220	761,286	0.2181	-1.32%
2003-03-27	0	0.760	0.760	0.800	0.760	0.760	80,000	60,800	0.7600	0.220	0.220	0.231	0.220	0.220	276,831	0.2196	0.00%
2003-03-26	0	0.760	0.760	0.810	-	-	0	0	-	0.220	0.220	0.234	-	-	0	-	0.00%
2003-03-25	0	0.760	0.760	0.800	0.760	0.770	50,000	38,380	0.7676	0.220	0.220	0.231	0.220	0.223	173,020	0.2218	-2.56%
2003-03-24	0	0.780	0.780	0.800	0.780	0.780	120,000	93,600	0.7800	0.225	0.225	0.231	0.225	0.225	415,247	0.2254	2.63%
2003-03-21	0	0.760	0.760	0.840	0.760	0.800	350,000	278,000	0.7943	0.220	0.220	0.243	0.220	0.231	1,211,137	0.2295	0.00%
2003-03-20	0	0.760	0.750	0.780	0.750	0.760	437,750	329,283	0.7522	0.220	0.217	0.225	0.217	0.220	1,514,787	0.2174	1.33%
2003-03-19	0	0.750	0.750	0.800	-	-	0	0	-	0.217	0.217	0.231	-	-	0	-	0.00%
2003-03-18	0	0.750	0.750	0.780	-	-	0	0	-	0.217	0.217	0.225	-	-	0	-	2.74%
2003-03-17	0	0.730	0.730	0.800	0.730	0.740	220,000	162,660	0.7394	0.211	0.211	0.231	0.211	0.214	761,286	0.2137	-1.35%
2003-03-14	0	0.740	0.740	0.770	0.740	0.740	20,000	14,800	0.7400	0.214	0.214	0.223	0.214	0.214	69,208	0.2138	-2.63%
2003-03-13	0	0.760	0.720	0.800	0.760	0.760	52,000	39,520	0.7600	0.220	0.208	0.231	0.220	0.220	179,940	0.2196	2.70%
2003-03-12	0	0.740	0.720	0.780	-	-	0	0	-	0.214	0.208	0.225	-	-	0	-	0.00%
2003-03-11	0	0.740	0.720	0.820	0.720	0.740	60,000	44,000	0.7333	0.214	0.208	0.237	0.208	0.214	207,624	0.2119	2.78%
2003-03-10	0	0.720	0.720	0.750	0.720	0.720	78,000	56,160	0.7200	0.208	0.208	0.217	0.208	0.208	269,911	0.2081	7.46%
2003-03-07	0	0.670	0.670	0.720	0.670	0.740	842,000	602,020	0.7150	0.194	0.194	0.208	0.194	0.214	2,913,650	0.2066	-10.67%
2003-03-06	0	0.750	0.740	0.780	0.750	0.750	80,000	60,000	0.7500	0.217	0.214	0.225	0.217	0.217	276,831	0.2167	0.00%
2003-03-05	0	0.750	0.740	0.790	0.760	0.760	50,000	38,000	0.7600	0.217	0.214	0.228	0.220	0.220	173,020	0.2196	0.00%
2003-03-04	0	0.750	0.750	0.780	0.750	0.750	220,000	165,000	0.7500	0.217	0.217	0.225	0.217	0.217	761,286	0.2167	-1.32%
2003-03-03	0	0.760	0.750	0.810	0.750	0.760	220,000	166,800	0.7582	0.220	0.217	0.234	0.217	0.220	761,286	0.2191	1.33%
2003-02-28	0	0.750	0.740	0.770	-	-	0	0	-	0.217	0.214	0.223	-	-	0	-	0.00%
2003-02-27	0	0.750	0.750	0.760	0.750	0.750	128,000	96,000	0.7500	0.217	0.217	0.220	0.217	0.217	442,930	0.2167	0.00%
2003-02-26	0	0.750	0.750	0.780	0.750	0.750	20,000	15,000	0.7500	0.217	0.217	0.225	0.217	0.217	69,208	0.2167	1.35%
2003-02-25	0	0.740	0.740	0.770	0.740	0.750	60,000	44,900	0.7483	0.214	0.214	0.223	0.214	0.217	207,624	0.2163	-1.33%
2003-02-24	0	0.750	0.750	0.780	0.740	0.750	82,500	61,230	0.7422	0.217	0.217	0.225	0.214	0.217	285,482	0.2145	1.35%
2003-02-21	0	0.740	0.740	0.760	0.730	0.750	112,000	82,340	0.7352	0.214	0.214	0.220	0.211	0.217	387,564	0.2125	0.00%
2003-02-20	0	0.740	0.740	0.760	0.730	0.750	600,000	447,220	0.7454	0.214	0.214	0.220	0.211	0.217	2,076,235	0.2154	-2.63%
2003-02-19	0	0.760	0.730	0.760	-	-	0	0	-	0.220	0.211	0.220	-	-	0	-	0.00%
2003-02-18	0	0.760	0.730	0.760	0.740	0.760	101,000	76,300	0.7554	0.220	0.211	0.220	0.214	0.220	349,500	0.2183	2.70%
2003-02-17	0	0.740	0.730	0.770	0.740	0.740	40,000	29,600	0.7400	0.214	0.211	0.223	0.214	0.214	138,416	0.2138	-2.63%
2003-02-14	0	0.760	0.730	0.760	-	-	0	0	-	0.220	0.211	0.220	-	-	0	-	0.00%
2003-02-13	0	0.760	0.730	0.760	-	-	0	0	-	0.220	0.211	0.220	-	-	0	-	-1.30%
2003-02-12	0	0.770	0.730	0.770	0.730	0.770	76,000	56,680	0.7458	0.223	0.211	0.223	0.211	0.223	262,990	0.2155	1.32%
2003-02-11	0	0.760	0.700	0.760	-	-	0	0	-	0.220	0.202	0.220	-	-	0	-	0.00%
2003-02-10	0	0.760	0.710	0.760	0.690	0.760	12,000	8,420	0.7017	0.220	0.205	0.220	0.199	0.220	41,525	0.2028	4.11%
2003-02-07	0	0.730	0.710	0.780	-	-	0	0	-	0.211	0.205	0.225	-	-	0	-	0.00%
2003-02-06	0	0.730	0.720	0.780	0.730	0.730	20,000	14,600	0.7300	0.211	0.208	0.225	0.211	0.211	69,208	0.2110	2.82%
2003-02-05	0	0.710	0.710	0.780	0.710	0.710	16,000	11,360	0.7100	0.205	0.205	0.225	0.205	0.205	55,366	0.2052	-6.58%
2003-02-04	0	0.760	0.720	0.770	-	-	0	0	-	0.220	0.208	0.223	-	-	0	-	0.00%
2003-01-30	0	0.760	0.760	0.780	-	-	0	0	-	0.220	0.220	0.225	-	-	0	-	7.04%
2003-01-29	0	0.710	0.690	0.770	-	-	0	0	-	0.205	0.199	0.223	-	-	0	-	0.00%
2003-01-28	0	0.710	0.710	0.760	0.710	0.710	10,000	7,100	0.7100	0.205	0.205	0.220	0.205	0.205	34,604	0.2052	-1.39%
2003-01-27	0	0.720	0.720	0.750	-	-	0	0	-	0.208	0.208	0.217	-	-	0	-	0.00%
2003-01-24	0	0.720	0.720	0.760	0.720	0.720	10,000	7,200	0.7200	0.208	0.208	0.220	0.208	0.208	34,604	0.2081	-4.00%
2003-01-23	0	0.750	0.740	0.760	0.730	0.750	58,350	43,523	0.7459	0.217	0.214	0.220	0.211	0.217	201,914	0.2156	1.35%
2003-01-22	0	0.740	0.740	0.780	-	-	0	0	-	0.214	0.214	0.225	-	-	0	-	0.00%
2003-01-21	0	0.740	0.730	0.780	0.740	0.740	50,000	37,000	0.7400	0.214	0.211	0.225	0.214	0.214	173,020	0.2138	0.00%
2003-01-20	0	0.740	0.740	0.780	0.740	0.740	70,000	51,800	0.7400	0.214	0.214	0.225	0.214	0.214	242,227	0.2138	0.00%
2003-01-17	0	0.740	0.740	0.760	0.740	0.740	38,400	28,400	0.7396	0.214	0.214	0.220	0.214	0.214	132,879	0.2137	-1.33%
2003-01-16	0	0.750	0.750	0.760	0.750	0.750	86,000	64,500	0.7500	0.217	0.217	0.220	0.217	0.217	297,594	0.2167	0.00%
2003-01-15	0	0.750	0.750	0.780	0.750	0.750	2,000	1,500	0.7500	0.217	0.217	0.225	0.217	0.217	6,921	0.2167	1.35%
2003-01-14	0	0.740	0.740	0.790	0.740	0.740	60,000	44,400	0.7400	0.214	0.214	0.228	0.214	0.214	207,624	0.2138	-3.90%
2003-01-13	0	0.770	0.770	0.790	0.720	0.780	262,000	201,540	0.7692	0.223	0.223	0.228	0.208	0.225	906,623	0.2223	1.32%
2003-01-10	0	0.760	0.740	0.760	0.760	0.760	70,000	53,200	0.7600	0.220	0.214	0.220	0.220	0.220	242,227	0.2196	0.00%
2003-01-09	0	0.760	0.740	0.760	0.760	0.760	100,000	76,000	0.7600	0.220	0.214	0.220	0.220	0.220	346,039	0.2196	4.11%
2003-01-08	0	0.730	0.730	0.760	0.730	0.750	86,000	64,100	0.7453	0.211	0.211	0.220	0.211	0.217	297,594	0.2154	1.39%
2003-01-07	0	0.720	0.710	0.750	-	-	0	0	-	0.208	0.205	0.217	-	-	0	-	0.00%
2003-01-06	0	0.720	0.720	0.740	0.710	0.720	32,000	22,780	0.7119	0.208	0.208	0.214	0.205	0.208	110,733	0.2057	1.41%
2003-01-03	0	0.710	0.710	0.750	-	-	0	0	-	0.205	0.205	0.217	-	-	0	-	0.00%
2003-01-02	0	0.710	0.710	0.750	0.710	0.710	20,000	14,200	0.7100	0.205	0.205	0.217	0.205	0.205	69,208	0.2052	-4.05%
2002-12-31	0	0.740	0.740	0.760	-	-	0	0	-	0.214	0.214	0.220	-	-	0	-	5.71%
2002-12-30	0	0.700	0.700	0.760	0.700	0.700	20,000	14,000	0.7000	0.202	0.202	0.220	0.202	0.202	69,208	0.2023	-4.11%
2002-12-27	0	0.730	0.750	0.760	0.730	0.750	102,000	74,500	0.7304	0.211	0.217	0.220	0.211	0.217	352,960	0.2111	-2.67%
2002-12-24	0	0.750	0.720	0.760	-	-	0	0	-	0.217	0.208	0.220	-	-	0	-	0.00%
2002-12-23	0	0.750	0.750	0.760	0.730	0.750	202,000	150,700	0.7460	0.217	0.217	0.220	0.211	0.217	698,999	0.2156	7.14%
2002-12-20	0	0.700	0.700	0.730	-	-	0	0	-	0.202	0.202	0.211	-	-	0	-	0.00%
2002-12-19	0	0.700	0.700	0.740	0.700	0.700	150,000	105,000	0.7000	0.202	0.202	0.214	0.202	0.202	519,059	0.2023	2.94%
2002-12-18	0	0.680	0.680	0.740	0.680	0.720	340,000	240,800	0.7082	0.197	0.197	0.214	0.197	0.208	1,176,533	0.2047	-5.56%
2002-12-17	0	0.720	0.690	0.740	-	-	0	0	-	0.208	0.199	0.214	-	-	0	-	0.00%
2002-12-16	0	0.720	0.720	0.740	-	-	0	0	-	0.208	0.208	0.214	-	-	0	-	0.00%
2002-12-13	0	0.720	0.720	0.740	0.700	0.720	652,000	461,540	0.7079	0.208	0.208	0.214	0.202	0.208	2,256,176	0.2046	0.00%
2002-12-12	0	0.720	0.710	0.720	0.710	0.720	170,000	121,000	0.7118	0.208	0.205	0.208	0.205	0.208	588,267	0.2057	0.00%
2002-12-11	0	0.720	0.720	0.760	0.720	0.720	14,000	10,080	0.7200	0.208	0.208	0.220	0.208	0.208	48,445	0.2081	0.00%
2002-12-10	0	0.720	0.720	0.730	-	-	0	0	-	0.208	0.208	0.211	-	-	0	-	1.41%
2002-12-09	0	0.710	0.700	0.760	0.710	0.710	64,000	45,440	0.7100	0.205	0.202	0.220	0.205	0.205	221,465	0.2052	-4.05%
2002-12-06	0	0.740	0.720	0.750	0.720	0.740	58,000	42,720	0.7366	0.214	0.208	0.217	0.208	0.214	200,703	0.2129	4.23%
2002-12-05	0	0.710	0.710	0.740	0.710	0.710	8,000	5,680	0.7100	0.205	0.205	0.214	0.205	0.205	27,683	0.2052	0.00%
2002-12-04	0	0.710	0.710	0.740	0.710	0.730	180,000	129,500	0.7194	0.205	0.205	0.214	0.205	0.211	622,871	0.2079	-5.33%
2002-12-03	0	0.750	0.720	0.750	0.720	0.750	118,000	88,200	0.7475	0.217	0.208	0.217	0.208	0.217	408,326	0.2160	4.17%
2002-12-02	0	0.720	0.720	0.760	0.710	0.720	20,000	14,300	0.7150	0.208	0.208	0.220	0.205	0.208	69,208	0.2066	-4.00%
2002-11-29	0	0.750	0.750	0.760	0.720	0.770	330,000	250,000	0.7576	0.217	0.217	0.220	0.208	0.223	1,141,929	0.2189	-3.85%
2002-11-28	0	0.780	0.760	0.780	0.770	0.780	200,000	155,000	0.7750	0.225	0.220	0.225	0.223	0.225	692,078	0.2240	2.63%
2002-11-27	0	0.760	0.750	0.760	0.730	0.770	330,000	246,340	0.7465	0.220	0.217	0.220	0.211	0.223	1,141,929	0.2157	7.04%
2002-11-26	0	0.710	0.710	0.730	0.680	0.720	1,100,000	773,600	0.7033	0.205	0.205	0.211	0.197	0.208	3,806,431	0.2032	5.97%
2002-11-25	0	0.670	0.670	0.680	0.650	0.680	917,066	615,402	0.6711	0.194	0.194	0.197	0.188	0.197	3,173,408	0.1939	8.06%
2002-11-22	0	0.620	0.620	0.650	0.620	0.620	28,070	17,401	0.6199	0.179	0.179	0.188	0.179	0.179	97,133	0.1791	0.00%
2002-11-21	0	0.620	0.620	0.640	0.620	0.630	66,000	41,420	0.6276	0.179	0.179	0.185	0.179	0.182	228,386	0.1814	1.64%
2002-11-20	0	0.610	0.610	0.650	-	-	0	0	-	0.176	0.176	0.188	-	-	0	-	0.00%
2002-11-19	0	0.610	0.610	0.650	0.610	0.610	18,150	11,066	0.6097	0.176	0.176	0.188	0.176	0.176	62,806	0.1762	-3.17%
2002-11-18	0	0.630	0.630	0.640	-	-	0	0	-	0.182	0.182	0.185	-	-	0	-	1.61%
2002-11-15	0	0.620	0.620	0.650	0.620	0.620	16,000	9,920	0.6200	0.179	0.179	0.188	0.179	0.179	55,366	0.1792	0.00%
2002-11-14	0	0.620	0.610	0.640	0.620	0.620	12,000	7,440	0.6200	0.179	0.176	0.185	0.179	0.179	41,525	0.1792	0.00%
2002-11-13	0	0.620	0.620	0.650	0.620	0.620	50,000	31,000	0.6200	0.179	0.179	0.188	0.179	0.179	173,020	0.1792	-1.59%
2002-11-12	0	0.630	0.630	0.650	0.630	0.630	50,000	31,500	0.6300	0.182	0.182	0.188	0.182	0.182	173,020	0.1821	-1.56%
2002-11-11	0	0.640	0.630	0.640	0.640	0.650	130,000	83,700	0.6438	0.185	0.182	0.185	0.185	0.188	449,851	0.1861	0.00%
2002-11-08	0	0.640	0.630	0.640	-	-	0	0	-	0.185	0.182	0.185	-	-	0	-	0.00%
2002-11-07	0	0.640	0.620	0.640	0.640	0.640	2,000	1,280	0.6400	0.185	0.179	0.185	0.185	0.185	6,921	0.1850	0.00%
2002-11-06	0	0.640	0.620	0.650	0.620	0.640	288,000	183,520	0.6372	0.185	0.179	0.188	0.179	0.185	996,593	0.1841	0.00%
2002-11-05	0	0.640	0.620	0.650	0.640	0.640	156,000	99,840	0.6400	0.185	0.179	0.188	0.185	0.185	539,821	0.1850	1.59%
2002-11-04	0	0.630	0.610	0.640	-	-	0	0	-	0.182	0.176	0.185	-	-	0	-	0.00%
2002-11-01	0	0.630	0.610	0.630	-	-	0	0	-	0.182	0.176	0.182	-	-	0	-	0.00%
2002-10-31	0	0.630	0.610	0.630	0.610	0.630	12,000	7,360	0.6133	0.182	0.176	0.182	0.176	0.182	41,525	0.1772	-1.56%
2002-10-30	0	0.640	0.570	0.640	-	-	0	0	-	0.185	0.165	0.185	-	-	0	-	-1.54%
2002-10-29	0	0.650	0.610	0.650	0.650	0.650	40,000	26,000	0.6500	0.188	0.176	0.188	0.188	0.188	138,416	0.1878	3.17%
2002-10-28	0	0.630	0.610	0.650	-	-	0	0	-	0.182	0.176	0.188	-	-	0	-	0.00%
2002-10-25	0	0.630	0.610	0.630	0.630	0.630	40,000	25,200	0.6300	0.182	0.176	0.182	0.182	0.182	138,416	0.1821	-1.56%
2002-10-24	0	0.640	0.610	0.650	-	-	0	0	-	0.185	0.176	0.188	-	-	0	-	0.00%
2002-10-23	0	0.640	0.620	0.650	0.610	0.640	252,000	159,040	0.6311	0.185	0.179	0.188	0.176	0.185	872,019	0.1824	4.92%
2002-10-22	0	0.610	0.610	0.630	0.610	0.620	120,000	74,200	0.6183	0.176	0.176	0.182	0.176	0.179	415,247	0.1787	0.00%
2002-10-21	0	0.610	0.610	0.630	0.610	0.610	2,000	1,220	0.6100	0.176	0.176	0.182	0.176	0.176	6,921	0.1763	0.00%
2002-10-18	0	0.610	0.600	0.610	0.580	0.620	570,000	344,900	0.6051	0.176	0.173	0.176	0.168	0.179	1,972,423	0.1749	1.67%
2002-10-17	0	0.600	0.590	0.640	0.590	0.630	106,000	64,060	0.6043	0.173	0.171	0.185	0.171	0.182	366,802	0.1746	-1.64%
2002-10-16	0	0.610	0.610	0.640	0.610	0.610	100,000	61,000	0.6100	0.176	0.176	0.185	0.176	0.176	346,039	0.1763	0.00%
2002-10-15	0	0.610	0.580	0.610	0.600	0.620	140,000	85,600	0.6114	0.176	0.168	0.176	0.173	0.179	484,455	0.1767	1.67%
2002-10-11	0	0.600	0.570	0.600	0.550	0.600	130,000	73,460	0.5651	0.173	0.165	0.173	0.159	0.173	449,851	0.1633	3.45%
2002-10-10	0	0.580	0.580	0.600	0.550	0.620	380,000	218,460	0.5749	0.168	0.168	0.173	0.159	0.179	1,314,949	0.1661	-3.33%
2002-10-09	0	0.600	0.600	0.620	0.590	0.590	150,000	88,500	0.5900	0.173	0.173	0.179	0.171	0.171	519,059	0.1705	0.00%
2002-10-08	0	0.600	0.590	0.610	0.590	0.600	174,000	104,140	0.5985	0.173	0.171	0.176	0.171	0.173	602,108	0.1730	0.00%
2002-10-07	0	0.600	0.600	0.620	0.600	0.620	642,000	394,140	0.6139	0.173	0.173	0.179	0.173	0.179	2,221,572	0.1774	-9.09%
2002-10-04	0	0.660	0.660	0.680	0.650	0.650	100,000	65,000	0.6500	0.191	0.191	0.197	0.188	0.188	346,039	0.1878	-2.94%
2002-10-03	0	0.680	0.660	0.690	0.680	0.690	110,000	74,900	0.6809	0.197	0.191	0.199	0.197	0.199	380,643	0.1968	-5.56%
2002-10-02	0	0.720	0.640	0.730	0.720	0.720	60,000	43,200	0.7200	0.208	0.185	0.211	0.208	0.208	207,624	0.2081	-6.49%
2002-09-30	0	0.770	-	0.830	-	-	0	0	-	0.223	-	0.240	-	-	0	-	0.00%
2002-09-27	0	0.770	-	0.770	-	-	0	0	-	0.223	-	0.223	-	-	0	-	0.00%
2002-09-26	0	0.770	0.690	0.770	0.770	0.770	2,000	1,540	0.7700	0.223	0.199	0.223	0.223	0.223	6,921	0.2225	-1.28%
2002-09-25	0	0.780	-	0.850	-	-	0	0	-	0.225	-	0.246	-	-	0	-	0.00%
2002-09-24	0	0.780	0.640	0.780	-	-	0	0	-	0.225	0.185	0.225	-	-	0	-	0.00%
2002-09-23	0	0.780	-	0.780	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
2002-09-20	0	0.780	-	0.820	-	-	0	0	-	0.225	-	0.237	-	-	0	-	0.00%
2002-09-19	0	0.780	0.690	0.780	-	-	0	0	-	0.225	0.199	0.225	-	-	0	-	-1.27%
2002-09-18	0	0.790	0.720	0.830	-	-	0	0	-	0.228	0.208	0.240	-	-	0	-	0.00%
2002-09-17	0	0.790	0.710	0.790	0.790	0.790	2,000	1,580	0.7900	0.228	0.205	0.228	0.228	0.228	6,921	0.2283	5.33%
2002-09-16	0	0.750	0.690	0.770	0.710	0.750	120,000	86,800	0.7233	0.217	0.199	0.223	0.205	0.217	415,247	0.2090	0.00%
2002-09-13	0	0.750	0.750	0.850	0.730	0.730	4,000	2,920	0.7300	0.217	0.217	0.246	0.211	0.211	13,842	0.2110	-5.06%
2002-09-12	0	0.790	0.790	0.840	0.790	0.800	42,000	33,580	0.7995	0.228	0.228	0.243	0.228	0.231	145,336	0.2311	0.00%
2002-09-11	0	0.790	-	0.870	-	-	0	0	-	0.228	-	0.251	-	-	0	-	0.00%
2002-09-10	0	0.790	-	0.850	-	-	0	0	-	0.228	-	0.246	-	-	0	-	0.00%
2002-09-09	0	0.790	0.730	0.790	0.700	0.800	118,000	90,500	0.7669	0.228	0.211	0.228	0.202	0.231	408,326	0.2216	1.28%
2002-09-06	0	0.780	-	0.780	0.790	0.790	16,000	12,640	0.7900	0.225	-	0.225	0.228	0.228	55,366	0.2283	-1.27%
2002-09-05	0	0.790	0.710	0.790	0.690	0.790	150,000	103,900	0.6927	0.228	0.205	0.228	0.199	0.228	519,059	0.2002	6.76%
2002-09-04	0	0.740	0.650	0.750	-	-	0	0	-	0.214	0.188	0.217	-	-	0	-	0.00%
2002-09-03	0	0.740	0.660	0.830	-	-	0	0	-	0.214	0.191	0.240	-	-	0	-	0.00%
2002-09-02	0	0.740	0.660	0.830	-	-	0	0	-	0.214	0.191	0.240	-	-	0	-	0.00%
2002-08-30	0	0.740	0.740	0.840	0.730	0.730	550,000	401,500	0.7300	0.214	0.214	0.243	0.211	0.211	1,903,216	0.2110	-1.33%
2002-08-29	0	0.750	0.750	0.820	0.750	0.750	30,000	22,500	0.7500	0.217	0.217	0.237	0.217	0.217	103,812	0.2167	-1.32%
2002-08-28	0	0.760	0.740	0.800	-	-	0	0	-	0.220	0.214	0.231	-	-	0	-	0.00%
2002-08-27	0	0.760	0.730	0.840	-	-	0	0	-	0.220	0.211	0.243	-	-	0	-	0.00%
2002-08-26	0	0.760	0.760	0.780	0.740	0.740	10,000	7,400	0.7400	0.220	0.220	0.225	0.214	0.214	34,604	0.2138	2.70%
2002-08-23	0	0.740	0.720	0.810	-	-	0	0	-	0.214	0.208	0.234	-	-	0	-	0.00%
2002-08-22	0	0.740	0.740	-	-	-	0	0	-	0.214	0.214	-	-	-	0	-	1.37%
2002-08-21	0	0.730	0.720	0.790	-	-	0	0	-	0.211	0.208	0.228	-	-	0	-	0.00%
2002-08-20	0	0.730	0.730	0.800	0.730	0.730	100,000	73,000	0.7300	0.211	0.211	0.231	0.211	0.211	346,039	0.2110	1.39%
2002-08-19	0	0.720	0.720	0.770	-	-	0	0	-	0.208	0.208	0.223	-	-	0	-	2.86%
2002-08-16	0	0.700	0.700	0.770	0.700	0.700	30,000	21,000	0.7000	0.202	0.202	0.223	0.202	0.202	103,812	0.2023	-2.78%
2002-08-15	0	0.720	0.720	0.760	0.720	0.720	40,000	28,800	0.7200	0.208	0.208	0.220	0.208	0.208	138,416	0.2081	1.41%
2002-08-14	0	0.710	0.710	0.730	0.710	0.710	120,000	85,200	0.7100	0.205	0.205	0.211	0.205	0.205	415,247	0.2052	-5.33%
2002-08-13	0	0.750	0.720	0.770	-	-	0	0	-	0.217	0.208	0.223	-	-	0	-	0.00%
2002-08-12	0	0.750	0.710	0.750	0.710	0.750	500,000	365,840	0.7317	0.217	0.205	0.217	0.205	0.217	1,730,196	0.2114	0.00%
2002-08-09	0	0.750	0.730	0.770	0.740	0.750	170,000	126,800	0.7459	0.217	0.211	0.223	0.214	0.217	588,267	0.2155	4.17%
2002-08-08	0	0.720	0.720	0.750	0.710	0.720	121,875	87,295	0.7163	0.208	0.208	0.217	0.205	0.208	421,735	0.2070	0.00%
2002-08-07	0	0.720	0.690	0.720	0.710	0.720	306,000	217,820	0.7118	0.208	0.199	0.208	0.205	0.208	1,058,880	0.2057	12.50%
2002-08-06	0	0.640	0.640	0.710	0.600	0.650	126,000	80,200	0.6365	0.185	0.185	0.205	0.173	0.188	436,009	0.1839	-7.25%
2002-08-05	0	0.690	0.690	0.740	0.680	0.710	220,000	153,020	0.6955	0.199	0.199	0.214	0.197	0.205	761,286	0.2010	-6.76%
2002-08-02	0	0.740	0.740	0.800	0.740	0.740	110,000	81,400	0.7400	0.214	0.214	0.231	0.214	0.214	380,643	0.2138	-6.33%
2002-08-01	0	0.790	0.780	0.790	0.790	0.810	268,000	214,100	0.7989	0.228	0.225	0.228	0.228	0.234	927,385	0.2309	-3.66%
2002-07-31	0	0.820	0.800	0.820	0.800	0.820	34,640	27,926	0.8062	0.237	0.231	0.237	0.231	0.237	119,868	0.2330	-1.20%
2002-07-30	0	0.830	0.810	0.830	0.790	0.850	282,000	229,420	0.8135	0.240	0.234	0.240	0.228	0.246	975,831	0.2351	-7.78%
2002-07-29	0	0.900	-	0.900	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-2.17%
2002-07-26	0	0.920	-	0.920	-	-	0	0	-	0.266	-	0.266	-	-	0	-	-1.08%
2002-07-25	0	0.930	-	0.940	-	-	0	0	-	0.269	-	0.272	-	-	0	-	0.00%
2002-07-24	0	0.930	-	0.950	-	-	0	0	-	0.269	-	0.275	-	-	0	-	0.00%
2002-07-23	0	0.930	-	0.930	-	-	0	0	-	0.269	-	0.269	-	-	0	-	-1.06%
2002-07-22	0	0.940	-	0.940	-	-	0	0	-	0.272	-	0.272	-	-	0	-	-3.09%
2002-07-19	0	0.970	-	0.990	-	-	0	0	-	0.280	-	0.286	-	-	0	-	0.00%
2002-07-18	1	0.970	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2002-07-17	1	0.970	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2002-07-16	1	0.970	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2002-07-15	1	0.970	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2002-07-12	1	0.970	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2002-07-11	1	0.970	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2002-07-10	1	0.970	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2002-07-09	1	0.970	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2002-07-08	1	0.970	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2002-07-05	1	0.970	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2002-07-04	1	0.970	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2002-07-03	1	0.970	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2002-07-02	1	0.970	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2002-06-28	0	0.970	0.950	0.980	0.960	0.990	850,000	823,500	0.9688	0.280	0.275	0.283	0.277	0.286	2,941,333	0.2800	1.04%
2002-06-27	0	0.960	0.860	0.960	0.960	0.960	4,000	3,840	0.9600	0.277	0.249	0.277	0.277	0.277	13,842	0.2774	4.35%
2002-06-26	0	0.920	0.840	0.930	-	-	0	0	-	0.266	0.243	0.269	-	-	0	-	0.00%
2002-06-25	0	0.920	0.860	0.930	-	-	0	0	-	0.266	0.249	0.269	-	-	0	-	0.00%
2002-06-24	0	0.920	0.900	0.930	0.900	0.920	260,000	234,440	0.9017	0.266	0.260	0.269	0.260	0.266	899,702	0.2606	3.37%
2002-06-21	0	0.890	0.860	0.900	-	-	0	0	-	0.257	0.249	0.260	-	-	0	-	0.00%
2002-06-20	0	0.890	0.890	0.910	-	-	0	0	-	0.257	0.257	0.263	-	-	0	-	1.14%
2002-06-19	0	0.880	0.880	0.940	0.880	0.900	104,000	93,520	0.8992	0.254	0.254	0.272	0.254	0.260	359,881	0.2599	-6.38%
2002-06-18	0	0.940	0.910	0.960	-	-	0	0	-	0.272	0.263	0.277	-	-	0	-	0.00%
2002-06-17	0	0.940	0.910	0.960	-	-	0	0	-	0.272	0.263	0.277	-	-	0	-	0.00%
2002-06-14	0	0.940	0.940	0.960	0.940	0.960	306,000	290,800	0.9503	0.272	0.272	0.277	0.272	0.277	1,058,880	0.2746	-2.08%
2002-06-13	0	0.960	0.960	0.990	-	-	0	0	-	0.277	0.277	0.286	-	-	0	-	1.05%
2002-06-12	0	0.950	0.950	0.960	0.950	0.950	50,000	47,500	0.9500	0.275	0.275	0.277	0.275	0.275	173,020	0.2745	-1.04%
2002-06-11	0	0.960	0.960	0.980	0.960	1.000	180,000	178,600	0.9922	0.277	0.277	0.283	0.277	0.289	622,871	0.2867	-4.00%
2002-06-10	0	1.000	0.960	1.010	0.950	1.000	366,000	362,540	0.9905	0.289	0.277	0.292	0.275	0.289	1,266,503	0.2863	4.17%
2002-06-07	0	0.960	0.950	0.990	0.960	0.960	70,000	67,200	0.9600	0.277	0.275	0.286	0.277	0.277	242,227	0.2774	0.00%
2002-06-06	0	0.960	0.960	0.990	0.960	0.960	100,000	96,000	0.9600	0.277	0.277	0.286	0.277	0.277	346,039	0.2774	1.05%
2002-06-05	0	0.950	0.940	0.950	0.960	0.970	160,000	154,000	0.9625	0.275	0.272	0.275	0.277	0.280	553,663	0.2781	1.06%
2002-06-04	0	0.940	0.960	0.970	0.920	0.960	460,000	435,500	0.9467	0.272	0.277	0.280	0.266	0.277	1,591,780	0.2736	-2.08%
2002-06-03	0	0.960	0.930	0.960	0.940	0.960	162,000	155,480	0.9598	0.277	0.269	0.277	0.272	0.277	560,584	0.2774	2.13%
2002-05-31	0	0.940	0.940	0.960	0.940	0.960	233,750	220,330	0.9426	0.272	0.272	0.277	0.272	0.277	808,867	0.2724	-4.08%
2002-05-30	0	0.980	0.950	1.000	0.920	0.980	628,750	592,948	0.9431	0.283	0.275	0.289	0.266	0.283	2,175,721	0.2725	6.52%
2002-05-29	0	0.920	0.940	0.950	0.920	0.960	576,000	545,080	0.9463	0.266	0.272	0.275	0.266	0.277	1,993,186	0.2735	0.00%
2002-05-28	0	0.920	0.940	0.950	0.920	0.950	154,000	143,240	0.9301	0.266	0.272	0.275	0.266	0.275	532,900	0.2688	-1.08%
2002-05-27	0	0.930	0.940	0.950	0.900	0.930	160,000	146,600	0.9163	0.269	0.272	0.275	0.260	0.269	553,663	0.2648	-1.06%
2002-05-24	0	0.940	0.940	0.980	0.920	0.970	358,000	338,380	0.9452	0.272	0.272	0.283	0.266	0.280	1,238,820	0.2731	-2.08%
2002-05-23	0	0.960	0.960	1.000	0.950	0.990	1,718,000	1,655,940	0.9639	0.277	0.277	0.289	0.275	0.286	5,944,954	0.2785	-1.03%
2002-05-22	0	0.970	0.960	0.970	0.960	0.970	186,000	180,280	0.9692	0.280	0.277	0.280	0.277	0.280	643,633	0.2801	1.04%
2002-05-21	0	0.960	0.950	0.980	0.950	0.990	894,000	867,940	0.9709	0.277	0.275	0.283	0.275	0.286	3,093,590	0.2806	-3.03%
2002-05-17	0	0.990	0.990	1.000	0.970	1.000	990,000	982,000	0.9919	0.286	0.286	0.289	0.280	0.289	3,425,788	0.2866	0.00%
2002-05-16	0	0.990	0.990	1.000	0.990	1.030	1,008,000	1,013,660	1.0056	0.286	0.286	0.289	0.286	0.298	3,488,075	0.2906	1.02%
2002-05-15	0	0.980	0.970	0.990	0.970	0.980	1,076,000	1,053,120	0.9787	0.283	0.280	0.286	0.280	0.283	3,723,382	0.2828	2.08%
2002-05-14	0	0.960	0.950	0.970	0.950	0.980	1,648,000	1,589,960	0.9648	0.277	0.275	0.280	0.275	0.283	5,702,726	0.2788	-3.03%
2002-05-13	0	0.990	0.980	1.000	0.980	1.030	2,108,000	2,110,820	1.0013	0.286	0.283	0.289	0.283	0.298	7,294,506	0.2894	-1.98%
2002-05-10	0	1.010	1.000	1.010	0.980	1.010	1,908,000	1,908,780	1.0004	0.292	0.289	0.292	0.283	0.292	6,602,428	0.2891	-0.98%
2002-05-09	0	1.020	1.020	1.030	0.970	1.020	6,678,250	6,627,618	0.9924	0.295	0.295	0.298	0.280	0.295	23,109,363	0.2868	4.08%
2002-05-08	0	0.980	0.970	0.990	0.900	1.010	5,104,600	4,910,076	0.9619	0.283	0.280	0.286	0.260	0.292	17,663,917	0.2780	8.89%
2002-05-07	0	0.900	0.900	0.910	0.900	0.910	512,000	461,800	0.9020	0.260	0.260	0.263	0.260	0.263	1,771,721	0.2607	-2.17%
2002-05-06	0	0.920	0.900	0.920	0.910	0.940	704,000	647,960	0.9204	0.266	0.260	0.266	0.263	0.272	2,436,116	0.2660	1.10%
2002-05-03	0	0.910	0.910	0.930	0.880	0.930	1,987,000	1,817,580	0.9147	0.263	0.263	0.269	0.254	0.269	6,875,799	0.2643	2.25%
2002-05-02	0	0.890	0.880	0.890	0.880	0.900	302,000	269,320	0.8918	0.257	0.254	0.257	0.254	0.260	1,045,038	0.2577	-1.11%
2002-04-30	0	0.900	0.890	0.910	0.870	0.900	480,000	431,300	0.8985	0.260	0.257	0.263	0.251	0.260	1,660,988	0.2597	2.27%
2002-04-29	0	0.880	0.880	0.900	0.860	0.910	284,000	250,440	0.8818	0.254	0.254	0.260	0.249	0.263	982,751	0.2548	-2.22%
2002-04-26	0	0.900	0.890	0.900	0.880	0.910	844,000	757,060	0.8970	0.260	0.257	0.260	0.254	0.263	2,920,571	0.2592	1.12%
2002-04-25	0	0.890	0.870	0.900	0.860	0.890	152,000	134,380	0.8841	0.257	0.251	0.260	0.249	0.257	525,980	0.2555	-1.11%
2002-04-24	0	0.900	0.870	0.900	0.860	0.900	670,000	587,200	0.8764	0.260	0.251	0.260	0.249	0.260	2,318,463	0.2533	3.45%
2002-04-23	0	0.870	0.870	0.880	0.870	0.900	749,000	658,980	0.8798	0.251	0.251	0.254	0.251	0.260	2,591,834	0.2543	-3.33%
2002-04-22	0	0.900	0.890	0.900	0.850	0.960	6,800,000	6,105,220	0.8978	0.260	0.257	0.260	0.246	0.277	23,530,666	0.2595	5.88%
2002-04-19	0	0.850	0.840	0.860	0.840	0.860	534,000	455,200	0.8524	0.246	0.243	0.249	0.243	0.249	1,847,849	0.2463	-1.16%
2002-04-18	0	0.860	0.860	0.870	0.840	0.860	610,000	519,300	0.8513	0.249	0.249	0.251	0.243	0.249	2,110,839	0.2460	1.18%
2002-04-17	0	0.850	0.850	0.860	0.840	0.860	658,000	556,100	0.8451	0.246	0.246	0.249	0.243	0.249	2,276,938	0.2442	1.19%
2002-04-16	0	0.840	0.840	0.850	0.830	0.840	502,250	421,380	0.8390	0.243	0.243	0.246	0.240	0.243	1,737,982	0.2425	1.20%
2002-04-15	0	0.830	0.820	0.840	0.820	0.830	420,000	346,600	0.8252	0.240	0.237	0.243	0.237	0.240	1,453,365	0.2385	0.00%
2002-04-12	0	0.830	0.820	0.830	0.820	0.830	176,540	146,436	0.8295	0.240	0.237	0.240	0.237	0.240	610,898	0.2397	0.00%
2002-04-11	0	0.830	0.820	0.840	0.820	0.830	451,760	372,890	0.8254	0.240	0.237	0.243	0.237	0.240	1,563,267	0.2385	-1.19%
2002-04-10	0	0.840	0.830	0.850	0.830	0.840	334,000	277,520	0.8309	0.243	0.240	0.246	0.240	0.243	1,155,771	0.2401	1.20%
2002-04-09	0	0.830	0.820	0.850	0.830	0.830	646,000	536,180	0.8300	0.240	0.237	0.246	0.240	0.240	2,235,413	0.2399	-1.19%
2002-04-08	0	0.840	0.830	0.860	0.820	0.840	470,000	391,700	0.8334	0.243	0.240	0.249	0.237	0.243	1,626,384	0.2408	0.00%
2002-04-04	0	0.840	0.840	0.850	0.840	0.850	132,000	111,400	0.8439	0.243	0.243	0.246	0.243	0.246	456,772	0.2439	1.20%
2002-04-03	0	0.830	0.830	0.850	0.830	0.850	230,000	193,000	0.8391	0.240	0.240	0.246	0.240	0.246	795,890	0.2425	-1.19%
2002-04-02	0	0.840	0.840	0.860	0.830	0.840	200,000	167,300	0.8365	0.243	0.243	0.249	0.240	0.243	692,078	0.2417	1.20%
2002-03-28	0	0.830	0.820	0.840	0.830	0.830	200,000	166,000	0.8300	0.240	0.237	0.243	0.240	0.240	692,078	0.2399	-1.19%
2002-03-27	0	0.840	0.830	0.840	0.840	0.840	150,000	126,000	0.8400	0.243	0.240	0.243	0.243	0.243	519,059	0.2427	1.20%
2002-03-26	0	0.830	0.830	0.840	0.830	0.830	140,000	116,200	0.8300	0.240	0.240	0.243	0.240	0.240	484,455	0.2399	0.00%
2002-03-25	0	0.830	0.820	0.850	0.830	0.830	350,000	290,500	0.8300	0.240	0.237	0.246	0.240	0.240	1,211,137	0.2399	0.00%
2002-03-22	0	0.830	0.830	0.860	0.830	0.850	358,000	299,640	0.8370	0.240	0.240	0.249	0.240	0.246	1,238,820	0.2419	-2.35%
2002-03-21	0	0.850	0.840	0.850	0.830	0.850	390,000	324,800	0.8328	0.246	0.243	0.246	0.240	0.246	1,349,553	0.2407	0.00%
2002-03-20	0	0.850	0.840	0.870	0.840	0.850	388,000	326,820	0.8423	0.246	0.243	0.251	0.243	0.246	1,342,632	0.2434	0.00%
2002-03-19	0	0.850	0.850	0.870	0.840	0.850	200,000	169,000	0.8450	0.246	0.246	0.251	0.243	0.246	692,078	0.2442	-1.16%
2002-03-18	0	0.860	0.840	0.860	0.830	0.860	480,000	405,980	0.8458	0.249	0.243	0.249	0.240	0.249	1,660,988	0.2444	-1.15%
2002-03-15	0	0.870	0.860	0.880	0.870	0.900	216,000	188,400	0.8722	0.251	0.249	0.254	0.251	0.260	747,445	0.2521	-1.14%
2002-03-14	0	0.880	0.880	0.890	0.870	0.880	868,000	760,560	0.8762	0.254	0.254	0.257	0.251	0.254	3,003,620	0.2532	-1.12%
2002-03-13	0	0.890	0.880	0.890	0.870	0.890	1,270,000	1,115,160	0.8781	0.257	0.254	0.257	0.251	0.257	4,394,698	0.2538	2.30%
2002-03-12	0	0.870	0.880	0.890	0.840	0.880	2,010,000	1,758,320	0.8748	0.251	0.254	0.257	0.243	0.254	6,955,388	0.2528	2.35%
2002-03-11	0	0.850	0.840	0.860	0.820	0.850	630,000	528,700	0.8392	0.246	0.243	0.249	0.237	0.246	2,180,047	0.2425	1.19%
2002-03-08	0	0.840	0.840	0.850	0.820	0.850	330,000	274,400	0.8315	0.243	0.243	0.246	0.237	0.246	1,141,929	0.2403	0.00%
2002-03-07	0	0.840	0.840	0.850	0.840	0.850	190,000	159,800	0.8411	0.243	0.243	0.246	0.243	0.246	657,474	0.2431	1.20%
2002-03-06	0	0.830	0.820	0.840	0.820	0.840	368,000	305,840	0.8311	0.240	0.237	0.243	0.237	0.243	1,273,424	0.2402	-1.19%
2002-03-05	0	0.840	0.840	0.850	0.840	0.850	184,000	155,320	0.8441	0.243	0.243	0.246	0.243	0.246	636,712	0.2439	2.44%
2002-03-04	0	0.820	0.820	0.850	0.810	0.830	60,000	49,300	0.8217	0.237	0.237	0.246	0.234	0.240	207,624	0.2374	-1.20%
2002-03-01	0	0.830	0.810	0.840	0.830	0.830	114,000	94,640	0.8302	0.240	0.234	0.243	0.240	0.240	394,485	0.2399	-1.19%
2002-02-28	0	0.840	0.840	0.850	0.830	0.840	60,000	50,100	0.8350	0.243	0.243	0.246	0.240	0.243	207,624	0.2413	-1.18%
2002-02-27	0	0.850	0.830	0.850	0.840	0.850	70,000	59,000	0.8429	0.246	0.240	0.246	0.243	0.246	242,227	0.2436	0.00%
2002-02-26	0	0.850	0.850	0.860	0.850	0.890	1,420,000	1,237,840	0.8717	0.246	0.246	0.249	0.246	0.257	4,913,757	0.2519	-1.16%
2002-02-25	0	0.860	0.850	0.860	0.850	0.890	726,000	624,720	0.8605	0.249	0.246	0.249	0.246	0.257	2,512,245	0.2487	2.38%
2002-02-22	0	0.840	0.830	0.850	0.830	0.840	50,000	41,900	0.8380	0.243	0.240	0.246	0.240	0.243	173,020	0.2422	-1.18%
2002-02-21	0	0.850	0.830	0.850	0.830	0.850	120,000	99,680	0.8307	0.246	0.240	0.246	0.240	0.246	415,247	0.2400	2.41%
2002-02-20	0	0.830	0.820	0.830	0.810	0.830	160,000	131,800	0.8238	0.240	0.237	0.240	0.234	0.240	553,663	0.2381	2.47%
2002-02-19	0	0.810	0.810	0.820	0.810	0.830	194,000	159,040	0.8198	0.234	0.234	0.237	0.234	0.240	671,316	0.2369	-4.71%
2002-02-18	0	0.850	0.840	0.860	0.830	0.850	139,040	116,362	0.8369	0.246	0.243	0.249	0.240	0.246	481,133	0.2419	1.19%
2002-02-15	0	0.840	0.810	0.850	0.810	0.850	130,000	109,100	0.8392	0.243	0.234	0.246	0.234	0.246	449,851	0.2425	3.70%
2002-02-11	0	0.810	0.810	0.840	0.800	0.810	168,000	135,900	0.8089	0.234	0.234	0.243	0.231	0.234	581,346	0.2338	0.00%
2002-02-08	0	0.810	0.810	0.820	0.800	0.820	662,000	533,020	0.8052	0.234	0.234	0.237	0.231	0.237	2,290,780	0.2327	0.00%
2002-02-07	0	0.810	0.800	0.810	0.810	0.820	432,000	351,860	0.8145	0.234	0.231	0.234	0.234	0.237	1,494,889	0.2354	-2.41%
2002-02-06	0	0.830	0.830	0.840	0.820	0.830	578,000	476,040	0.8236	0.240	0.240	0.243	0.237	0.240	2,000,107	0.2380	-1.19%
2002-02-05	0	0.840	0.840	0.850	0.830	0.850	348,000	293,940	0.8447	0.243	0.243	0.246	0.240	0.246	1,204,216	0.2441	0.00%
2002-02-04	0	0.840	0.840	0.850	0.840	0.860	718,000	612,320	0.8528	0.243	0.243	0.246	0.243	0.249	2,484,561	0.2464	0.00%
2002-02-01	0	0.840	0.840	0.850	0.840	0.860	610,000	519,100	0.8510	0.243	0.243	0.246	0.243	0.249	2,110,839	0.2459	1.20%
2002-01-31	0	0.830	0.830	0.840	0.830	0.870	1,382,000	1,177,860	0.8523	0.240	0.240	0.243	0.240	0.251	4,782,262	0.2463	0.00%
2002-01-30	0	0.830	0.830	0.840	0.830	0.840	136,000	114,140	0.8393	0.240	0.240	0.243	0.240	0.243	470,613	0.2425	0.00%
2002-01-29	0	0.830	0.840	0.850	0.830	0.860	784,000	665,620	0.8490	0.240	0.243	0.246	0.240	0.249	2,712,947	0.2453	0.00%
2002-01-28	0	0.830	0.830	0.860	0.830	0.860	292,000	247,960	0.8492	0.240	0.240	0.249	0.240	0.249	1,010,434	0.2454	0.00%
2002-01-25	0	0.830	0.830	0.850	0.830	0.850	798,000	674,920	0.8458	0.240	0.240	0.246	0.240	0.246	2,761,393	0.2444	0.00%
2002-01-24	0	0.830	0.830	0.850	0.830	0.860	596,000	498,640	0.8366	0.240	0.240	0.246	0.240	0.249	2,062,394	0.2418	-1.19%
2002-01-23	0	0.840	0.830	0.850	0.800	0.840	668,000	547,000	0.8189	0.243	0.240	0.246	0.231	0.243	2,311,542	0.2366	1.20%
2002-01-22	0	0.830	0.820	0.840	0.830	0.850	840,000	705,600	0.8400	0.240	0.237	0.243	0.240	0.246	2,906,729	0.2427	-3.49%
2002-01-21	0	0.860	0.860	0.870	0.850	0.860	1,310,000	1,121,500	0.8561	0.249	0.249	0.251	0.246	0.249	4,533,114	0.2474	1.18%
2002-01-18	0	0.850	0.850	0.870	0.850	0.870	1,572,000	1,356,920	0.8632	0.246	0.246	0.251	0.246	0.251	5,439,736	0.2494	-1.16%
2002-01-17	0	0.860	0.850	0.860	0.850	0.880	1,800,000	1,542,000	0.8567	0.249	0.246	0.249	0.246	0.254	6,228,706	0.2476	0.00%
2002-01-16	0	0.860	0.860	0.880	0.860	0.880	1,410,000	1,227,600	0.8706	0.249	0.249	0.254	0.249	0.254	4,879,153	0.2516	0.00%
2002-01-15	0	0.860	0.860	0.870	0.840	0.880	1,832,000	1,564,620	0.8541	0.249	0.249	0.251	0.243	0.254	6,339,438	0.2468	-2.27%
2002-01-14	0	0.880	0.870	0.890	0.870	0.890	466,000	409,900	0.8796	0.254	0.251	0.257	0.251	0.257	1,612,543	0.2542	-3.30%
2002-01-11	0	0.910	0.890	0.910	0.880	0.910	3,742,000	3,373,140	0.9014	0.263	0.257	0.263	0.254	0.263	12,948,787	0.2605	2.25%
2002-01-10	0	0.890	0.870	0.900	0.850	0.890	1,410,000	1,222,800	0.8672	0.257	0.251	0.260	0.246	0.257	4,879,153	0.2506	2.30%
2002-01-09	0	0.870	0.850	0.870	0.850	0.880	2,684,000	2,314,060	0.8622	0.251	0.246	0.251	0.246	0.254	9,287,692	0.2492	-1.14%
2002-01-08	0	0.880	0.870	0.880	0.870	0.900	3,360,000	2,947,340	0.8772	0.254	0.251	0.254	0.251	0.260	11,626,917	0.2535	-1.12%
2002-01-07	0	0.890	0.880	0.890	0.870	0.900	2,912,000	2,588,500	0.8889	0.257	0.254	0.257	0.251	0.260	10,076,662	0.2569	1.14%
2002-01-04	0	0.880	0.870	0.880	0.860	0.910	4,182,000	3,657,680	0.8746	0.254	0.251	0.254	0.249	0.263	14,471,359	0.2528	-3.30%
2002-01-03	0	0.910	0.910	0.920	0.900	0.940	8,736,000	8,020,780	0.9181	0.263	0.263	0.266	0.260	0.272	30,229,985	0.2653	0.00%
2002-01-02	0	0.910	0.910	0.920	0.900	0.930	2,498,000	2,293,960	0.9183	0.263	0.263	0.266	0.260	0.269	8,644,059	0.2654	-1.09%
2001-12-31	0	0.920	0.910	0.920	0.890	0.920	1,924,000	1,754,900	0.9121	0.266	0.263	0.266	0.257	0.266	6,657,794	0.2636	3.37%
2001-12-28	0	0.890	0.890	0.900	0.860	0.900	2,291,500	2,028,395	0.8852	0.257	0.257	0.260	0.249	0.260	7,929,488	0.2558	2.30%
2001-12-27	0	0.870	0.860	0.880	0.830	0.880	2,753,000	2,373,210	0.8620	0.251	0.249	0.254	0.240	0.254	9,526,459	0.2491	3.57%
2001-12-24	0	0.840	0.830	0.840	0.840	0.860	590,000	498,200	0.8444	0.243	0.240	0.243	0.243	0.249	2,041,631	0.2440	1.20%
2001-12-21	0	0.830	0.830	0.840	0.820	0.900	1,652,000	1,388,100	0.8403	0.240	0.240	0.243	0.237	0.260	5,716,568	0.2428	-2.35%
2001-12-20	0	0.850	0.840	0.850	0.800	0.860	2,736,000	2,273,820	0.8311	0.246	0.243	0.246	0.231	0.249	9,467,633	0.2402	7.59%
2001-12-19	0	0.790	0.780	0.790	0.770	0.810	1,444,000	1,137,120	0.7875	0.228	0.225	0.228	0.223	0.234	4,996,806	0.2276	-2.47%
2001-12-18	0	0.810	0.800	0.810	0.780	0.810	1,270,000	1,006,680	0.7927	0.234	0.231	0.234	0.225	0.234	4,394,698	0.2291	3.85%
2001-12-17	0	0.780	0.780	0.810	0.780	0.810	1,522,000	1,229,520	0.8078	0.225	0.225	0.234	0.225	0.234	5,266,717	0.2335	-4.88%
2001-12-14	0	0.820	0.810	0.820	0.780	0.820	3,680,500	2,982,765	0.8104	0.237	0.234	0.237	0.225	0.237	12,735,973	0.2342	0.00%
2001-12-13	0	0.820	0.790	0.820	0.790	0.860	2,386,250	1,976,290	0.8282	0.237	0.228	0.237	0.228	0.249	8,257,360	0.2393	-4.65%
2001-12-12	0	0.860	0.860	0.870	0.850	0.890	3,230,000	2,799,380	0.8667	0.249	0.249	0.251	0.246	0.257	11,177,066	0.2505	-1.15%
2001-12-11	0	0.870	0.860	0.870	0.860	0.890	1,524,000	1,333,480	0.8750	0.251	0.249	0.251	0.249	0.257	5,273,637	0.2529	-2.25%
2001-12-10	0	0.890	0.890	0.900	0.860	0.900	3,688,000	3,245,940	0.8801	0.257	0.257	0.260	0.249	0.260	12,761,926	0.2543	1.14%
2001-12-07	0	0.880	0.880	0.890	0.880	0.940	3,382,000	3,042,300	0.8996	0.254	0.254	0.257	0.254	0.272	11,703,046	0.2600	-3.30%
2001-12-06	0	0.910	0.900	0.910	0.900	0.980	5,978,000	5,589,240	0.9350	0.263	0.260	0.263	0.260	0.283	20,686,224	0.2702	-3.19%
2001-12-05	0	0.940	0.930	0.940	0.910	0.990	13,157,750	12,606,615	0.9581	0.272	0.269	0.272	0.263	0.286	45,530,973	0.2769	-2.08%
2001-12-04	0	0.960	0.950	0.970	0.880	0.960	10,694,750	10,073,440	0.9419	0.277	0.275	0.280	0.254	0.277	37,008,028	0.2722	5.49%
2001-12-03	0	0.910	0.910	0.920	0.890	0.920	1,229,720	1,112,562	0.9047	0.263	0.263	0.266	0.257	0.266	4,255,313	0.2615	-1.09%
2001-11-30	0	0.920	0.910	0.920	0.890	0.940	6,220,000	5,664,820	0.9107	0.266	0.263	0.266	0.257	0.272	21,523,638	0.2632	4.55%
2001-11-29	0	0.880	0.870	0.880	0.830	0.880	2,394,000	2,047,900	0.8554	0.254	0.251	0.254	0.240	0.254	8,284,179	0.2472	1.15%
2001-11-28	0	0.870	0.860	0.870	0.870	0.940	3,912,000	3,512,760	0.8979	0.251	0.249	0.251	0.251	0.272	13,537,054	0.2595	-5.43%
2001-11-27	0	0.920	0.910	0.920	0.910	0.950	3,716,000	3,420,080	0.9204	0.266	0.263	0.266	0.263	0.275	12,858,817	0.2660	-2.13%
2001-11-26	0	0.940	0.930	0.940	0.870	0.950	12,568,000	11,580,040	0.9214	0.272	0.269	0.272	0.251	0.275	43,490,207	0.2663	11.90%
2001-11-23	0	0.840	0.830	0.850	0.790	0.840	5,452,000	4,434,360	0.8133	0.243	0.240	0.246	0.228	0.243	18,866,057	0.2350	6.33%
2001-11-22	0	0.790	0.780	0.790	0.780	0.800	2,044,000	1,623,360	0.7942	0.228	0.225	0.228	0.225	0.231	7,073,041	0.2295	1.28%
2001-11-21	0	0.780	0.780	0.790	0.760	0.800	2,420,000	1,889,380	0.7807	0.225	0.225	0.228	0.220	0.231	8,374,149	0.2256	0.00%
2001-11-20	0	0.780	0.780	0.790	0.750	0.810	3,056,000	2,395,700	0.7839	0.225	0.225	0.228	0.217	0.234	10,574,958	0.2265	1.30%
2001-11-19	0	0.770	0.760	0.780	0.770	0.790	412,000	317,280	0.7701	0.223	0.220	0.225	0.223	0.228	1,425,682	0.2225	-1.28%
2001-11-16	0	0.780	0.760	0.790	0.770	0.800	784,000	613,400	0.7824	0.225	0.220	0.228	0.223	0.231	2,712,947	0.2261	-1.27%
2001-11-15	0	0.790	0.780	0.790	0.760	0.790	1,580,000	1,222,320	0.7736	0.228	0.225	0.228	0.220	0.228	5,467,419	0.2236	2.60%
2001-11-14	0	0.770	0.760	0.770	0.770	0.810	1,020,000	801,060	0.7854	0.223	0.220	0.223	0.223	0.234	3,529,600	0.2270	0.00%
2001-11-13	0	0.770	0.760	0.770	0.760	0.780	740,000	570,600	0.7711	0.223	0.220	0.223	0.220	0.225	2,560,690	0.2228	-4.94%
2001-11-12	0	0.810	0.790	0.810	0.790	0.820	864,000	693,660	0.8028	0.234	0.228	0.234	0.228	0.237	2,989,779	0.2320	2.53%
2001-11-09	0	0.790	0.780	0.790	0.770	0.800	1,056,500	833,575	0.7890	0.228	0.225	0.228	0.223	0.231	3,655,904	0.2280	1.28%
2001-11-08	0	0.780	0.760	0.780	0.770	0.800	778,000	608,460	0.7821	0.225	0.220	0.225	0.223	0.231	2,692,185	0.2260	1.30%
2001-11-07	0	0.770	0.770	0.780	0.760	0.800	712,000	548,140	0.7699	0.223	0.223	0.225	0.220	0.231	2,463,799	0.2225	-2.53%
2001-11-06	0	0.790	0.780	0.790	0.770	0.830	700,000	562,000	0.8029	0.228	0.225	0.228	0.223	0.240	2,422,274	0.2320	-2.47%
2001-11-05	0	0.810	0.810	0.820	0.790	0.830	1,116,000	902,940	0.8091	0.234	0.234	0.237	0.228	0.240	3,861,798	0.2338	3.85%
2001-11-02	0	0.780	0.780	0.790	0.750	0.850	3,034,000	2,416,420	0.7964	0.225	0.225	0.228	0.217	0.246	10,498,829	0.2302	-7.14%
2001-11-01	0	0.840	0.830	0.850	0.800	0.870	3,845,750	3,242,820	0.8432	0.243	0.240	0.246	0.231	0.251	13,307,803	0.2437	3.70%
2001-10-31	0	0.810	0.810	0.820	0.750	0.830	3,404,000	2,740,620	0.8051	0.234	0.234	0.237	0.217	0.240	11,779,174	0.2327	3.85%
2001-10-30	0	0.780	0.770	0.790	0.750	0.800	4,226,000	3,261,620	0.7718	0.225	0.223	0.228	0.217	0.231	14,623,617	0.2230	5.41%
2001-10-29	0	0.740	0.740	0.750	0.710	0.790	2,332,000	1,737,920	0.7452	0.214	0.214	0.217	0.205	0.228	8,069,634	0.2154	-2.63%
2001-10-26	0	0.760	0.740	0.760	0.730	0.800	3,014,000	2,329,520	0.7729	0.220	0.214	0.220	0.211	0.231	10,429,622	0.2234	1.33%
2001-10-24	0	0.750	0.740	0.770	0.700	0.770	3,182,000	2,363,080	0.7426	0.217	0.214	0.223	0.202	0.223	11,010,967	0.2146	1.35%
2001-10-23	0	0.740	0.730	0.750	0.720	0.750	2,808,000	2,055,660	0.7321	0.214	0.211	0.217	0.208	0.217	9,716,781	0.2116	4.23%
2001-10-22	0	0.710	0.700	0.710	0.650	0.730	2,810,000	1,962,000	0.6982	0.205	0.202	0.205	0.188	0.211	9,723,702	0.2018	7.58%
2001-10-19	0	0.660	0.650	0.660	0.640	0.720	2,828,000	1,923,080	0.6800	0.191	0.188	0.191	0.185	0.208	9,785,989	0.1965	-2.94%
2001-10-18	0	0.680	0.680	0.690	0.640	0.780	2,168,000	1,463,380	0.6750	0.197	0.197	0.199	0.185	0.225	7,502,130	0.1951	-10.53%
2001-10-17	0	0.760	0.750	0.760	0.710	0.760	990,000	737,900	0.7454	0.220	0.217	0.220	0.205	0.220	3,425,788	0.2154	7.04%
2001-10-16	0	0.710	0.690	0.740	0.710	0.720	650,000	466,500	0.7177	0.205	0.199	0.214	0.205	0.208	2,249,255	0.2074	-6.58%
2001-10-15	0	0.760	0.690	0.760	0.700	0.760	688,000	497,340	0.7229	0.220	0.199	0.220	0.202	0.220	2,380,750	0.2089	0.00%
2001-10-12	0	0.760	0.750	0.790	0.760	0.800	384,000	296,840	0.7730	0.220	0.217	0.228	0.220	0.231	1,328,791	0.2234	-2.56%
2001-10-11	0	0.780	0.760	0.790	0.730	0.790	190,000	146,680	0.7720	0.225	0.220	0.228	0.211	0.228	657,474	0.2231	6.85%
2001-10-10	0	0.730	0.720	0.730	0.720	0.730	494,000	359,060	0.7268	0.211	0.208	0.211	0.208	0.211	1,709,434	0.2100	5.80%
2001-10-09	0	0.690	0.680	0.730	0.650	0.690	1,012,000	681,420	0.6733	0.199	0.197	0.211	0.188	0.199	3,501,917	0.1946	11.29%
2001-10-08	0	0.620	0.620	0.640	0.540	0.620	86,000	52,680	0.6126	0.179	0.179	0.185	0.156	0.179	297,594	0.1770	1.64%
2001-10-05	0	0.610	0.600	0.620	0.610	0.630	200,000	123,600	0.6180	0.176	0.173	0.179	0.176	0.182	692,078	0.1786	3.39%
2001-10-04	0	0.590	0.590	0.600	0.590	0.590	70,000	41,300	0.5900	0.171	0.171	0.173	0.171	0.171	242,227	0.1705	1.72%
2001-10-03	0	0.580	0.560	0.600	0.560	0.580	96,000	54,360	0.5663	0.168	0.162	0.173	0.162	0.168	332,198	0.1636	3.57%
2001-09-28	0	0.560	0.550	0.600	0.530	0.600	1,438,000	827,900	0.5757	0.162	0.159	0.173	0.153	0.173	4,976,044	0.1664	3.70%
2001-09-27	0	0.540	0.540	0.590	0.510	0.510	104,000	53,040	0.5100	0.156	0.156	0.171	0.147	0.147	359,881	0.1474	5.88%
2001-09-26	0	0.510	0.485	0.520	0.510	0.520	204,000	105,040	0.5149	0.147	0.140	0.150	0.147	0.150	705,920	0.1488	6.25%
2001-09-25	0	0.480	0.480	0.520	0.480	0.520	82,000	39,970	0.4874	0.139	0.139	0.150	0.139	0.150	283,752	0.1409	-7.69%
2001-09-24	0	0.520	0.510	0.530	0.485	0.530	160,000	82,340	0.5146	0.150	0.147	0.153	0.140	0.153	553,663	0.1487	6.12%
2001-09-21	0	0.490	0.490	0.510	0.490	0.520	228,000	115,120	0.5049	0.142	0.142	0.147	0.142	0.150	788,969	0.1459	-7.55%
2001-09-20	0	0.530	0.520	0.530	0.520	0.600	810,000	440,640	0.5440	0.153	0.150	0.153	0.150	0.173	2,802,918	0.1572	-5.36%
2001-09-19	0	0.560	0.540	0.560	0.530	0.620	650,580	362,050	0.5565	0.162	0.156	0.162	0.153	0.179	2,251,262	0.1608	-20.00%
2001-09-18	0	0.700	0.620	0.700	-	-	0	0	-	0.202	0.179	0.202	-	-	0	-	-11.39%
2001-09-17	0	0.790	-	0.790	-	-	0	0	-	0.228	-	0.228	-	-	0	-	0.00%
2001-09-14	0	0.790	0.650	0.800	-	-	0	0	-	0.228	0.188	0.231	-	-	0	-	0.00%
2001-09-13	0	0.790	0.790	0.800	0.650	0.700	82,000	55,800	0.6805	0.228	0.228	0.231	0.188	0.202	283,752	0.1967	8.22%
2001-09-12	0	0.730	-	0.730	0.730	0.730	4,000	2,920	0.7300	0.211	-	0.211	0.211	0.211	13,842	0.2110	-2.67%
2001-09-11	0	0.750	-	0.750	0.750	0.750	10,000	7,500	0.7500	0.217	-	0.217	0.217	0.217	34,604	0.2167	-3.85%
2001-09-10	0	0.780	0.780	0.790	0.750	0.750	30,000	22,500	0.7500	0.225	0.225	0.228	0.217	0.217	103,812	0.2167	-1.27%
2001-09-07	0	0.790	0.790	0.800	-	-	0	0	-	0.228	0.228	0.231	-	-	0	-	5.33%
2001-09-06	0	0.750	0.750	-	0.700	0.720	40,000	28,200	0.7050	0.217	0.217	-	0.202	0.208	138,416	0.2037	0.00%
2001-09-05	0	0.750	0.750	-	0.670	0.760	130,000	88,940	0.6842	0.217	0.217	-	0.194	0.220	449,851	0.1977	0.00%
2001-09-04	0	0.750	0.750	0.800	0.750	0.800	202,000	161,500	0.7995	0.217	0.217	0.231	0.217	0.231	698,999	0.2310	-3.85%
2001-09-03	0	0.780	0.780	0.790	0.760	0.760	20,000	15,200	0.7600	0.225	0.225	0.228	0.220	0.220	69,208	0.2196	2.63%
2001-08-31	0	0.760	0.750	0.780	0.760	0.820	698,000	549,960	0.7879	0.220	0.217	0.225	0.220	0.237	2,415,354	0.2277	-7.32%
2001-08-30	0	0.820	0.820	0.830	0.800	0.840	334,000	270,700	0.8105	0.237	0.237	0.240	0.231	0.243	1,155,771	0.2342	-9.89%
2001-08-29	0	0.910	0.820	0.920	0.800	0.910	522,000	428,120	0.8202	0.263	0.237	0.266	0.231	0.263	1,806,325	0.2370	8.33%
2001-08-28	0	0.840	0.840	0.850	0.800	0.840	572,000	471,800	0.8248	0.243	0.243	0.246	0.231	0.243	1,979,344	0.2384	1.20%
2001-08-27	0	0.830	0.830	0.850	0.830	0.830	207,000	171,810	0.8300	0.240	0.240	0.246	0.240	0.240	716,301	0.2399	0.00%
2001-08-24	0	0.830	0.740	0.830	0.830	0.830	14,000	11,620	0.8300	0.240	0.214	0.240	0.240	0.240	48,445	0.2399	7.79%
2001-08-23	0	0.770	0.800	0.810	0.770	0.820	60,000	47,360	0.7893	0.223	0.231	0.234	0.223	0.237	207,624	0.2281	-3.75%
2001-08-22	0	0.800	0.720	0.800	0.760	0.800	72,000	54,800	0.7611	0.231	0.208	0.231	0.220	0.231	249,148	0.2199	1.27%
2001-08-21	0	0.790	0.780	0.820	0.760	0.800	510,000	401,300	0.7869	0.228	0.225	0.237	0.220	0.231	1,764,800	0.2274	-3.66%
2001-08-20	0	0.820	0.820	0.830	0.750	0.750	40,000	30,000	0.7500	0.237	0.237	0.240	0.217	0.217	138,416	0.2167	-1.20%
2001-08-17	0	0.830	0.830	0.840	0.760	0.760	30,000	22,800	0.7600	0.240	0.240	0.243	0.220	0.220	103,812	0.2196	-2.35%
2001-08-16	0	0.850	0.850	0.860	-	-	0	0	-	0.246	0.246	0.249	-	-	0	-	3.66%
2001-08-15	0	0.820	0.800	0.820	0.790	0.830	432,000	348,240	0.8061	0.237	0.231	0.237	0.228	0.240	1,494,889	0.2330	-3.53%
2001-08-14	0	0.850	0.760	0.850	0.850	0.850	12,000	10,300	0.8583	0.246	0.220	0.246	0.246	0.246	41,525	0.2480	3.66%
2001-08-13	0	0.820	0.750	0.820	-	-	0	0	-	0.237	0.217	0.237	-	-	0	-	-1.20%
2001-08-10	0	0.830	0.760	0.830	-	-	0	0	-	0.240	0.220	0.240	-	-	0	-	0.00%
2001-08-09	0	0.830	0.830	0.840	0.760	0.800	132,000	100,720	0.7630	0.240	0.240	0.243	0.220	0.231	456,772	0.2205	-3.49%
2001-08-08	0	0.860	0.860	0.870	-	-	0	0	-	0.249	0.249	0.251	-	-	0	-	4.88%
2001-08-07	0	0.820	0.790	0.860	0.770	0.820	28,000	22,080	0.7886	0.237	0.228	0.249	0.223	0.237	96,891	0.2279	-1.20%
2001-08-06	0	0.830	0.830	0.840	0.770	0.770	28,000	21,560	0.7700	0.240	0.240	0.243	0.223	0.223	96,891	0.2225	-1.19%
2001-08-03	0	0.840	0.770	0.840	0.790	0.880	176,000	140,620	0.7990	0.243	0.223	0.243	0.228	0.254	609,029	0.2309	0.00%
2001-08-02	0	0.840	0.830	0.850	0.830	0.850	542,750	454,620	0.8376	0.243	0.240	0.246	0.240	0.246	1,878,128	0.2421	-2.33%
2001-08-01	0	0.860	0.840	0.860	0.840	0.860	190,000	161,120	0.8480	0.249	0.243	0.249	0.243	0.249	657,474	0.2451	2.38%
2001-07-31	0	0.840	0.790	0.840	0.790	0.840	452,000	360,720	0.7981	0.243	0.228	0.243	0.228	0.243	1,564,097	0.2306	1.20%
2001-07-30	0	0.830	0.830	0.890	0.830	0.890	110,000	92,420	0.8402	0.240	0.240	0.257	0.240	0.257	380,643	0.2428	-5.68%
2001-07-27	0	0.880	0.830	0.880	0.880	0.890	122,000	108,380	0.8884	0.254	0.240	0.254	0.254	0.257	422,168	0.2567	1.15%
2001-07-26	0	0.870	0.860	0.880	0.850	0.880	126,000	109,060	0.8656	0.251	0.249	0.254	0.246	0.254	436,009	0.2501	-1.14%
2001-07-24	0	0.880	0.860	0.880	0.860	0.880	68,000	59,160	0.8700	0.254	0.249	0.254	0.249	0.254	235,307	0.2514	1.15%
2001-07-23	0	0.870	0.830	0.870	0.850	0.880	414,000	352,120	0.8505	0.251	0.240	0.251	0.246	0.254	1,432,602	0.2458	2.35%
2001-07-20	0	0.850	0.850	0.870	0.730	0.850	438,000	345,640	0.7891	0.246	0.246	0.251	0.211	0.246	1,515,652	0.2280	14.86%
2001-07-19	0	0.740	0.740	0.790	0.720	0.800	1,052,500	814,235	0.7736	0.214	0.214	0.228	0.208	0.231	3,642,063	0.2236	-11.90%
2001-07-18	0	0.840	0.810	0.870	0.820	0.840	250,000	207,000	0.8280	0.243	0.234	0.251	0.237	0.243	865,098	0.2393	3.70%
2001-07-17	0	0.810	0.800	0.850	0.810	0.890	964,000	820,780	0.8514	0.234	0.231	0.246	0.234	0.257	3,335,818	0.2461	-8.99%
2001-07-16	0	0.890	0.890	0.920	0.890	0.930	128,000	117,860	0.9208	0.257	0.257	0.266	0.257	0.269	442,930	0.2661	-9.18%
2001-07-13	0	0.980	0.930	0.980	0.910	0.980	1,026,000	957,160	0.9329	0.283	0.269	0.283	0.263	0.283	3,550,362	0.2696	1.03%
2001-07-12	0	0.970	0.960	0.970	0.930	0.990	868,750	832,825	0.9586	0.280	0.277	0.280	0.269	0.286	3,006,216	0.2770	3.19%
2001-07-11	0	0.940	0.930	0.950	0.900	1.000	1,560,000	1,444,840	0.9262	0.272	0.269	0.275	0.260	0.289	5,398,212	0.2677	-5.05%
2001-07-10	0	0.990	0.960	0.990	0.920	1.050	978,000	936,060	0.9571	0.286	0.277	0.286	0.266	0.303	3,384,263	0.2766	2.06%
2001-07-09	0	0.970	0.920	0.970	0.920	0.970	340,000	317,780	0.9346	0.280	0.266	0.280	0.266	0.280	1,176,533	0.2701	0.00%
2001-07-05	0	0.970	0.970	1.000	0.970	1.020	142,000	141,080	0.9935	0.280	0.280	0.289	0.280	0.295	491,376	0.2871	-3.00%
2001-07-04	0	1.000	0.990	1.030	-	-	1,750	1,715	0.9800	0.289	0.286	0.298	-	-	6,056	0.2832	0.00%
2001-07-03	0	1.000	1.000	1.030	0.990	1.040	152,000	156,140	1.0272	0.289	0.289	0.298	0.286	0.301	525,980	0.2969	0.00%
2001-06-29	0	1.000	1.000	1.040	0.990	1.050	262,250	263,803	1.0059	0.289	0.289	0.301	0.286	0.303	907,488	0.2907	0.00%
2001-06-28	0	1.000	0.990	1.010	1.000	1.060	360,000	362,520	1.0070	0.289	0.286	0.292	0.289	0.306	1,245,741	0.2910	-4.76%
2001-06-27	0	1.050	1.050	1.070	1.000	1.060	960,000	983,260	1.0242	0.303	0.303	0.309	0.289	0.306	3,321,976	0.2960	7.14%
2001-06-26	0	0.980	0.970	0.990	0.950	1.020	1,730,500	1,705,695	0.9857	0.283	0.280	0.286	0.275	0.295	5,988,208	0.2848	-2.00%
2001-06-22	0	1.000	0.980	0.990	0.980	1.080	1,334,000	1,360,600	1.0199	0.289	0.283	0.286	0.283	0.312	4,616,163	0.2947	-7.41%
2001-06-21	0	1.080	1.060	1.080	0.970	1.110	834,000	863,260	1.0351	0.312	0.306	0.312	0.280	0.321	2,885,967	0.2991	9.09%
2001-06-20	0	0.990	0.990	1.030	0.900	0.990	510,000	494,340	0.9693	0.286	0.286	0.298	0.260	0.286	1,764,800	0.2801	2.06%
2001-06-19	0	0.970	0.970	0.980	0.950	0.970	894,750	857,903	0.9588	0.280	0.280	0.283	0.275	0.280	3,096,186	0.2771	0.00%
2001-06-18	0	0.970	0.930	0.970	0.930	0.970	410,000	384,500	0.9378	0.280	0.269	0.280	0.269	0.280	1,418,761	0.2710	4.30%
2001-06-15	0	0.930	0.920	0.970	0.850	0.930	1,336,000	1,181,940	0.8847	0.269	0.266	0.280	0.246	0.269	4,623,084	0.2557	-1.06%
2001-06-14	0	0.940	0.910	0.950	0.940	1.030	3,786,000	3,675,120	0.9707	0.272	0.263	0.275	0.272	0.298	13,101,044	0.2805	-9.62%
2001-06-13	0	1.040	1.020	1.040	1.010	1.100	3,095,660	3,228,780	1.0430	0.301	0.295	0.301	0.292	0.318	10,712,197	0.3014	-6.31%
2001-06-12	0	1.110	1.100	1.110	1.070	1.130	1,694,000	1,851,900	1.0932	0.321	0.318	0.321	0.309	0.327	5,861,904	0.3159	-1.77%
2001-06-11	0	1.130	1.120	1.140	1.100	1.200	5,596,000	6,482,980	1.1585	0.327	0.324	0.329	0.318	0.347	19,364,354	0.3348	-0.88%
2001-06-08	0	1.140	1.130	1.140	1.100	1.170	4,980,000	5,695,240	1.1436	0.329	0.327	0.329	0.318	0.338	17,232,752	0.3305	5.56%
2001-06-07	0	1.080	1.080	1.100	1.060	1.110	2,574,000	2,812,240	1.0926	0.312	0.312	0.318	0.306	0.321	8,907,049	0.3157	1.89%
2001-06-06	0	1.060	1.050	1.070	1.050	1.130	5,242,100	5,754,181	1.0977	0.306	0.303	0.309	0.303	0.327	18,139,721	0.3172	-2.75%
2001-06-05	0	1.090	1.070	1.100	0.960	1.160	13,708,250	14,871,720	1.0849	0.315	0.309	0.318	0.277	0.335	47,435,919	0.3135	14.74%
2001-06-04	0	0.950	0.940	0.960	0.900	0.960	5,114,000	4,729,460	0.9248	0.275	0.272	0.277	0.260	0.277	17,696,445	0.2673	5.56%
2001-06-01	0	0.900	0.890	0.900	0.850	0.910	3,875,000	3,446,170	0.8893	0.260	0.257	0.260	0.246	0.263	13,409,019	0.2570	7.14%
2001-05-31	0	0.840	0.830	0.840	0.840	0.890	3,380,000	2,925,160	0.8654	0.243	0.240	0.243	0.243	0.257	11,696,125	0.2501	-4.55%
2001-05-30	0	0.880	0.870	0.890	0.800	0.920	4,540,000	3,971,160	0.8747	0.254	0.251	0.257	0.231	0.266	15,710,180	0.2528	-2.22%
2001-05-29	0	0.900	0.880	0.910	0.900	0.960	2,340,000	2,122,460	0.9070	0.260	0.254	0.263	0.260	0.277	8,097,317	0.2621	-3.23%
2001-05-28	0	0.930	0.920	0.930	0.840	0.940	4,768,000	4,257,760	0.8930	0.269	0.266	0.269	0.243	0.272	16,499,149	0.2581	9.41%
2001-05-25	0	0.850	0.850	0.870	0.810	0.880	4,394,500	3,757,900	0.8551	0.246	0.246	0.251	0.234	0.254	15,206,693	0.2471	4.94%
2001-05-24	0	0.810	0.800	0.810	0.800	0.820	1,942,000	1,563,420	0.8051	0.234	0.231	0.234	0.231	0.237	6,720,081	0.2326	1.25%
2001-05-23	0	0.800	0.800	0.820	0.800	0.830	2,104,000	1,718,720	0.8169	0.231	0.231	0.237	0.231	0.240	7,280,665	0.2361	-2.44%
2001-05-22	0	0.820	0.800	0.820	0.800	0.850	2,430,000	2,010,940	0.8275	0.237	0.231	0.237	0.231	0.246	8,408,753	0.2391	1.23%
2001-05-21	0	0.810	0.810	0.820	0.800	0.840	3,324,000	2,719,460	0.8181	0.234	0.234	0.237	0.231	0.243	11,502,343	0.2364	0.00%
2001-05-18	0	0.810	0.790	0.810	0.770	0.830	3,689,875	2,972,558	0.8056	0.234	0.228	0.234	0.223	0.240	12,768,414	0.2328	6.58%
2001-05-17	0	0.760	0.740	0.760	0.720	0.760	1,054,250	783,630	0.7433	0.220	0.214	0.220	0.208	0.220	3,648,118	0.2148	7.04%
2001-05-16	0	0.710	0.710	0.730	0.700	0.810	3,004,030	2,268,663	0.7552	0.205	0.205	0.211	0.202	0.234	10,395,121	0.2182	-4.05%
2001-05-15	0	0.740	0.730	0.740	0.720	0.760	1,316,000	952,400	0.7237	0.214	0.211	0.214	0.208	0.220	4,553,876	0.2091	-1.33%
2001-05-14	0	0.750	0.710	0.750	0.690	0.760	838,000	602,000	0.7184	0.217	0.205	0.217	0.199	0.220	2,899,809	0.2076	0.00%
2001-05-11	0	0.750	0.750	0.770	0.740	0.800	929,030	717,627	0.7724	0.217	0.217	0.223	0.214	0.231	3,214,808	0.2232	4.17%
2001-05-10	0	0.720	0.720	0.730	0.700	0.770	861,500	644,085	0.7476	0.208	0.208	0.211	0.202	0.223	2,981,128	0.2161	1.41%
2001-05-09	0	0.710	0.700	0.730	0.710	0.880	3,844,000	2,876,400	0.7483	0.205	0.202	0.211	0.205	0.254	13,301,747	0.2162	-6.58%
2001-05-08	0	0.760	0.740	0.760	0.750	0.830	1,752,000	1,356,820	0.7744	0.220	0.214	0.220	0.217	0.240	6,062,607	0.2238	-11.63%
2001-05-07	0	0.860	0.840	0.860	0.820	0.990	1,702,000	1,492,360	0.8768	0.249	0.243	0.249	0.237	0.286	5,889,587	0.2534	-7.53%
2001-05-04	0	0.930	0.930	0.940	0.690	0.930	1,664,500	1,383,605	0.8312	0.269	0.269	0.272	0.199	0.269	5,759,823	0.2402	29.17%
2001-05-03	0	0.720	0.680	0.720	0.630	0.750	776,000	536,100	0.6909	0.208	0.197	0.208	0.182	0.217	2,685,264	0.1996	16.13%
2001-05-02	0	0.620	0.600	0.630	0.600	0.620	92,000	56,100	0.6098	0.179	0.173	0.182	0.173	0.179	318,356	0.1762	3.33%
2001-04-27	0	0.600	0.600	0.640	0.600	0.600	40,000	24,000	0.6000	0.173	0.173	0.185	0.173	0.173	138,416	0.1734	7.14%
2001-04-26	0	0.560	0.550	-	0.560	0.570	190,000	106,600	0.5611	0.162	0.159	-	0.162	0.165	657,474	0.1621	0.00%
2001-04-25	0	0.560	0.550	0.610	0.560	0.600	416,000	241,880	0.5814	0.162	0.159	0.176	0.162	0.173	1,439,523	0.1680	-6.67%
2001-04-24	0	0.600	0.590	0.610	0.580	0.600	170,000	100,000	0.5882	0.173	0.171	0.176	0.168	0.173	588,267	0.1700	0.00%
2001-04-23	0	0.600	0.590	0.630	0.570	0.600	210,000	122,300	0.5824	0.173	0.171	0.182	0.165	0.173	726,682	0.1683	7.14%
2001-04-20	0	0.560	0.560	0.570	0.560	0.580	332,000	187,060	0.5634	0.162	0.162	0.165	0.162	0.168	1,148,850	0.1628	-1.75%
2001-04-19	0	0.570	0.550	0.570	0.520	0.570	276,000	152,320	0.5519	0.165	0.159	0.165	0.150	0.165	955,068	0.1595	14.00%
2001-04-18	0	0.500	0.485	0.520	0.475	0.500	170,000	82,750	0.4868	0.144	0.140	0.150	0.137	0.144	588,267	0.1407	6.38%
2001-04-17	0	0.470	0.470	0.475	0.440	0.480	60,000	27,800	0.4633	0.136	0.136	0.137	0.127	0.139	207,624	0.1339	8.05%
2001-04-12	0	0.435	0.430	0.440	0.400	0.435	531,500	222,955	0.4195	0.126	0.124	0.127	0.116	0.126	1,839,198	0.1212	8.75%
2001-04-11	0	0.400	0.395	-	-	-	0	0	-	0.116	0.114	-	-	-	0	-	0.00%
2001-04-10	0	0.400	0.400	0.430	0.390	0.400	228,000	90,920	0.3988	0.116	0.116	0.124	0.113	0.116	788,969	0.1152	0.00%
2001-04-09	0	0.400	0.390	0.430	-	-	0	0	-	0.116	0.113	0.124	-	-	0	-	0.00%
2001-04-06	0	0.400	0.400	0.430	0.400	0.400	10,000	4,000	0.4000	0.116	0.116	0.124	0.116	0.116	34,604	0.1156	0.00%
2001-04-04	0	0.400	-	0.430	-	-	0	0	-	0.116	-	0.124	-	-	0	-	0.00%
2001-04-03	0	0.400	0.400	0.420	0.395	0.410	266,000	106,300	0.3996	0.116	0.116	0.121	0.114	0.118	920,464	0.1155	-4.76%
2001-04-02	0	0.420	0.390	0.430	0.420	0.420	30,000	12,600	0.4200	0.121	0.113	0.124	0.121	0.121	103,812	0.1214	5.00%
2001-03-30	0	0.400	0.400	0.430	-	-	0	0	-	0.116	0.116	0.124	-	-	0	-	0.00%
2001-03-29	0	0.400	0.400	0.430	0.400	0.400	50,000	20,000	0.4000	0.116	0.116	0.124	0.116	0.116	173,020	0.1156	-1.23%
2001-03-28	0	0.405	0.405	0.430	0.405	0.405	70,000	28,350	0.4050	0.117	0.117	0.124	0.117	0.117	242,227	0.1170	-2.41%
2001-03-27	0	0.415	0.415	0.425	0.395	0.415	214,000	86,170	0.4027	0.120	0.120	0.123	0.114	0.120	740,524	0.1164	5.06%
2001-03-26	0	0.395	-	0.410	0.395	0.405	618,750	248,318	0.4013	0.114	-	0.118	0.114	0.117	2,141,118	0.1160	-2.47%
2001-03-23	0	0.405	0.405	-	0.355	0.355	55,000	20,275	0.3686	0.117	0.117	-	0.103	0.103	190,322	0.1065	0.00%
2001-03-22	0	0.405	-	-	-	-	0	0	-	0.117	-	-	-	-	0	-	0.00%
2001-03-21	0	0.405	-	-	-	-	0	0	-	0.117	-	-	-	-	0	-	0.00%
2001-03-20	0	0.405	-	-	-	-	0	0	-	0.117	-	-	-	-	0	-	0.00%
2001-03-19	0	0.405	-	0.405	-	-	0	0	-	0.117	-	0.117	-	-	0	-	-1.22%
2001-03-16	0	0.410	-	0.460	-	-	0	0	-	0.118	-	0.133	-	-	0	-	0.00%
2001-03-15	0	0.410	-	0.410	-	-	0	0	-	0.118	-	0.118	-	-	0	-	-3.53%
2001-03-14	0	0.425	-	0.425	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2001-03-13	0	0.425	-	0.425	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2001-03-12	0	0.425	-	0.430	-	-	0	0	-	0.123	-	0.124	-	-	0	-	0.00%
2001-03-09	0	0.425	0.400	0.425	-	-	0	0	-	0.123	0.116	0.123	-	-	0	-	-1.16%
2001-03-08	0	0.430	0.405	0.430	-	-	0	0	-	0.124	0.117	0.124	-	-	0	-	0.00%
2001-03-07	0	0.430	0.405	0.430	0.430	0.430	20,000	8,600	0.4300	0.124	0.117	0.124	0.124	0.124	69,208	0.1243	2.38%
2001-03-06	0	0.420	0.420	0.450	0.420	0.420	90,000	37,800	0.4200	0.121	0.121	0.130	0.121	0.121	311,435	0.1214	-2.33%
2001-03-05	0	0.430	-	0.460	0.430	0.430	70,000	30,100	0.4300	0.124	-	0.133	0.124	0.124	242,227	0.1243	2.38%
2001-03-02	0	0.420	-	0.430	-	-	0	0	-	0.121	-	0.124	-	-	0	-	0.00%
2001-03-01	0	0.420	-	0.460	0.420	0.430	60,000	25,400	0.4233	0.121	-	0.133	0.121	0.124	207,624	0.1223	0.00%
2001-02-28	0	0.420	-	-	-	-	0	0	-	0.121	-	-	-	-	0	-	0.00%
2001-02-27	0	0.420	-	-	-	-	0	0	-	0.121	-	-	-	-	0	-	0.00%
2001-02-26	0	0.420	-	-	-	-	0	0	-	0.121	-	-	-	-	0	-	0.00%
2001-02-23	0	0.420	-	-	0.420	0.420	20,000	8,400	0.4200	0.121	-	-	0.121	0.121	69,208	0.1214	-1.18%
2001-02-22	0	0.425	-	-	-	-	0	0	-	0.123	-	-	-	-	0	-	0.00%
2001-02-21	0	0.425	-	0.460	-	-	0	0	-	0.123	-	0.133	-	-	0	-	0.00%
2001-02-20	0	0.425	-	-	-	-	0	0	-	0.123	-	-	-	-	0	-	0.00%
2001-02-19	0	0.425	-	-	-	-	0	0	-	0.123	-	-	-	-	0	-	0.00%
2001-02-16	0	0.425	-	0.445	-	-	0	0	-	0.123	-	0.129	-	-	0	-	0.00%
2001-02-15	0	0.425	-	0.425	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2001-02-14	0	0.425	-	-	0.425	0.425	10,000	4,250	0.4250	0.123	-	-	0.123	0.123	34,604	0.1228	0.00%
2001-02-13	0	0.425	-	-	-	-	0	0	-	0.123	-	-	-	-	0	-	0.00%
2001-02-12	0	0.425	-	-	-	-	0	0	-	0.123	-	-	-	-	0	-	0.00%
2001-02-09	0	0.425	-	0.445	-	-	0	0	-	0.123	-	0.129	-	-	0	-	0.00%
2001-02-08	0	0.425	0.425	0.440	0.425	0.460	184,000	81,150	0.4410	0.123	0.123	0.127	0.123	0.133	636,712	0.1275	-1.16%
2001-02-07	0	0.430	0.430	0.440	0.425	0.435	192,000	82,220	0.4282	0.124	0.124	0.127	0.123	0.126	664,395	0.1238	3.61%
2001-02-06	0	0.415	-	0.420	-	-	0	0	-	0.120	-	0.121	-	-	0	-	0.00%
2001-02-05	0	0.415	-	0.420	-	-	0	0	-	0.120	-	0.121	-	-	0	-	0.00%
2001-02-02	0	0.415	0.405	0.420	-	-	0	0	-	0.120	0.117	0.121	-	-	0	-	0.00%
2001-02-01	0	0.415	-	0.420	-	-	0	0	-	0.120	-	0.121	-	-	0	-	0.00%
2001-01-31	0	0.415	-	0.415	-	-	0	0	-	0.120	-	0.120	-	-	0	-	-1.19%
2001-01-30	0	0.420	-	0.430	0.420	0.420	8,000	3,360	0.4200	0.121	-	0.124	0.121	0.121	27,683	0.1214	0.00%
2001-01-29	0	0.420	-	0.420	-	-	0	0	-	0.121	-	0.121	-	-	0	-	0.00%
2001-01-23	0	0.420	-	-	0.420	0.420	50,000	21,000	0.4200	0.121	-	-	0.121	0.121	173,020	0.1214	0.00%
2001-01-22	0	0.420	-	0.420	-	-	0	0	-	0.121	-	0.121	-	-	0	-	0.00%
2001-01-19	0	0.420	-	0.420	0.420	0.420	50,000	21,000	0.4200	0.121	-	0.121	0.121	0.121	173,020	0.1214	2.44%
2001-01-18	0	0.410	-	0.420	-	-	0	0	-	0.118	-	0.121	-	-	0	-	0.00%
2001-01-17	0	0.410	-	0.420	-	-	0	0	-	0.118	-	0.121	-	-	0	-	0.00%
2001-01-16	0	0.410	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
2001-01-15	0	0.410	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
2001-01-12	0	0.410	-	0.410	-	-	0	0	-	0.118	-	0.118	-	-	0	-	0.00%
2001-01-11	0	0.410	-	0.420	-	-	0	0	-	0.118	-	0.121	-	-	0	-	0.00%
2001-01-10	0	0.410	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
2001-01-09	0	0.410	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
2001-01-08	0	0.410	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
2001-01-05	0	0.410	0.390	0.430	-	-	0	0	-	0.118	0.113	0.124	-	-	0	-	0.00%
2001-01-04	0	0.410	0.410	0.440	0.410	0.410	20,000	8,200	0.4100	0.118	0.118	0.127	0.118	0.118	69,208	0.1185	-4.65%
2001-01-03	0	0.430	0.390	0.430	0.390	0.430	12,000	5,080	0.4233	0.124	0.113	0.124	0.113	0.124	41,525	0.1223	4.88%
2001-01-02	0	0.410	-	0.410	0.410	0.420	80,000	33,180	0.4148	0.118	-	0.118	0.118	0.121	276,831	0.1199	-2.38%
2000-12-29	0	0.420	0.405	0.420	0.395	0.420	482,000	195,370	0.4053	0.121	0.117	0.121	0.114	0.121	1,667,909	0.1171	5.00%
2000-12-28	0	0.400	0.380	0.400	-	-	0	0	-	0.116	0.110	0.116	-	-	0	-	0.00%
2000-12-27	0	0.400	-	0.400	-	-	0	0	-	0.116	-	0.116	-	-	0	-	0.00%
2000-12-22	0	0.400	0.395	0.400	0.400	0.400	14,000	5,600	0.4000	0.116	0.114	0.116	0.116	0.116	48,445	0.1156	-2.44%
2000-12-21	0	0.410	-	0.410	-	-	0	0	-	0.118	-	0.118	-	-	0	-	-2.38%
2000-12-20	0	0.420	-	0.420	-	-	0	0	-	0.121	-	0.121	-	-	0	-	0.00%
2000-12-19	0	0.420	-	0.430	-	-	0	0	-	0.121	-	0.124	-	-	0	-	0.00%
2000-12-18	0	0.420	-	0.420	-	-	0	0	-	0.121	-	0.121	-	-	0	-	0.00%
2000-12-15	0	0.420	-	0.420	0.420	0.430	256,000	109,020	0.4259	0.121	-	0.121	0.121	0.124	885,860	0.1231	2.44%
2000-12-14	0	0.410	0.395	0.410	0.410	0.430	36,000	15,120	0.4200	0.118	0.114	0.118	0.118	0.124	124,574	0.1214	-4.65%
2000-12-13	0	0.430	0.410	0.430	0.400	0.430	522,000	216,020	0.4138	0.124	0.118	0.124	0.116	0.124	1,806,325	0.1196	4.88%
2000-12-12	0	0.410	0.390	-	0.410	0.410	36,000	14,760	0.4100	0.118	0.113	-	0.118	0.118	124,574	0.1185	-4.65%
2000-12-11	0	0.430	0.430	0.470	0.430	0.430	37,500	16,080	0.4288	0.124	0.124	0.136	0.124	0.124	129,765	0.1239	-4.44%
2000-12-08	0	0.450	-	0.450	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2000-12-07	0	0.450	-	0.450	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2000-12-06	0	0.450	-	0.450	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2000-12-05	0	0.450	-	0.450	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2000-12-04	0	0.450	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2000-12-01	0	0.450	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2000-11-30	0	0.450	0.430	-	-	-	0	0	-	0.130	0.124	-	-	-	0	-	0.00%
2000-11-29	0	0.450	0.450	0.470	0.430	0.450	200,000	87,000	0.4350	0.130	0.130	0.136	0.124	0.130	692,078	0.1257	-4.26%
2000-11-28	0	0.470	0.450	0.500	0.430	0.480	150,000	69,100	0.4607	0.136	0.130	0.144	0.124	0.139	519,059	0.1331	4.44%
2000-11-27	0	0.450	0.430	0.455	-	-	0	0	-	0.130	0.124	0.131	-	-	0	-	0.00%
2000-11-24	0	0.450	0.440	0.510	0.450	0.470	150,000	68,100	0.4540	0.130	0.127	0.147	0.130	0.136	519,059	0.1312	0.00%
2000-11-23	0	0.450	0.450	0.470	0.450	0.500	70,000	32,800	0.4686	0.130	0.130	0.136	0.130	0.144	242,227	0.1354	-6.25%
2000-11-22	0	0.480	0.450	0.500	0.440	0.480	44,000	20,880	0.4745	0.139	0.130	0.144	0.127	0.139	152,257	0.1371	4.35%
2000-11-21	0	0.460	0.450	0.480	0.430	0.460	60,000	27,300	0.4550	0.133	0.130	0.139	0.124	0.133	207,624	0.1315	9.52%
2000-11-20	0	0.420	0.400	-	-	-	0	0	-	0.121	0.116	-	-	-	0	-	0.00%
2000-11-17	0	0.420	-	-	-	-	0	0	-	0.121	-	-	-	-	0	-	0.00%
2000-11-16	0	0.420	0.420	-	0.420	0.420	50,000	21,000	0.4200	0.121	0.121	-	0.121	0.121	173,020	0.1214	0.00%
2000-11-15	0	0.420	-	-	-	-	0	0	-	0.121	-	-	-	-	0	-	0.00%
2000-11-14	0	0.420	-	-	-	-	0	0	-	0.121	-	-	-	-	0	-	0.00%
2000-11-13	0	0.420	-	-	-	-	0	0	-	0.121	-	-	-	-	0	-	0.00%
2000-11-10	0	0.420	-	-	-	-	0	0	-	0.121	-	-	-	-	0	-	0.00%
2000-11-09	0	0.420	-	-	-	-	0	0	-	0.121	-	-	-	-	0	-	0.00%
2000-11-08	0	0.420	0.420	0.460	0.420	0.460	84,000	37,360	0.4448	0.121	0.121	0.133	0.121	0.133	290,673	0.1285	-4.55%
2000-11-07	0	0.440	-	0.460	-	-	0	0	-	0.127	-	0.133	-	-	0	-	0.00%
2000-11-06	0	0.440	-	0.460	-	-	0	0	-	0.127	-	0.133	-	-	0	-	0.00%
2000-11-03	0	0.440	-	0.460	-	-	0	0	-	0.127	-	0.133	-	-	0	-	0.00%
2000-11-02	0	0.440	-	-	-	-	0	0	-	0.127	-	-	-	-	0	-	0.00%
2000-11-01	0	0.440	-	0.460	0.440	0.440	136,000	59,840	0.4400	0.127	-	0.133	0.127	0.127	470,613	0.1272	4.76%
2000-10-31	0	0.420	-	0.440	-	-	0	0	-	0.121	-	0.127	-	-	0	-	0.00%
2000-10-30	0	0.420	-	0.440	-	-	0	0	-	0.121	-	0.127	-	-	0	-	0.00%
2000-10-27	0	0.420	0.400	0.420	0.420	0.420	20,000	8,400	0.4200	0.121	0.116	0.121	0.121	0.121	69,208	0.1214	-3.45%
2000-10-26	0	0.435	-	0.435	-	-	0	0	-	0.126	-	0.126	-	-	0	-	-1.14%
2000-10-25	0	0.440	-	0.450	-	-	0	0	-	0.127	-	0.130	-	-	0	-	0.00%
2000-10-24	0	0.440	-	0.440	-	-	0	0	-	0.127	-	0.127	-	-	0	-	-1.12%
2000-10-23	0	0.445	-	0.445	-	-	0	0	-	0.129	-	0.129	-	-	0	-	-2.20%
2000-10-20	0	0.455	-	0.455	-	-	0	0	-	0.131	-	0.131	-	-	0	-	0.00%
2000-10-19	0	0.455	-	0.455	-	-	0	0	-	0.131	-	0.131	-	-	0	-	0.00%
2000-10-18	0	0.455	-	0.455	-	-	0	0	-	0.131	-	0.131	-	-	0	-	-3.19%
2000-10-17	0	0.470	-	0.470	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
2000-10-16	0	0.470	-	0.470	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
2000-10-13	0	0.470	-	0.470	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
2000-10-12	0	0.470	-	0.470	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
2000-10-11	0	0.470	-	0.480	-	-	0	0	-	0.136	-	0.139	-	-	0	-	0.00%
2000-10-10	0	0.470	-	-	-	-	0	0	-	0.136	-	-	-	-	0	-	0.00%
2000-10-09	0	0.470	0.450	0.470	-	-	0	0	-	0.136	0.130	0.136	-	-	0	-	0.00%
2000-10-05	0	0.470	0.450	0.475	-	-	0	0	-	0.136	0.130	0.137	-	-	0	-	0.00%
2000-10-04	0	0.470	-	0.470	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
2000-10-03	0	0.470	0.450	0.490	-	-	0	0	-	0.136	0.130	0.142	-	-	0	-	0.00%
2000-09-29	0	0.470	-	0.485	-	-	0	0	-	0.136	-	0.140	-	-	0	-	0.00%
2000-09-28	0	0.470	-	0.490	-	-	0	0	-	0.136	-	0.142	-	-	0	-	0.00%
2000-09-27	0	0.470	-	0.490	-	-	0	0	-	0.136	-	0.142	-	-	0	-	0.00%
2000-09-26	0	0.470	-	-	-	-	0	0	-	0.136	-	-	-	-	0	-	0.00%
2000-09-25	0	0.470	-	-	-	-	0	0	-	0.136	-	-	-	-	0	-	0.00%
2000-09-22	0	0.470	-	0.470	0.470	0.470	30,000	14,100	0.4700	0.136	-	0.136	0.136	0.136	103,812	0.1358	-6.00%
2000-09-21	0	0.500	-	0.500	-	-	0	0	-	0.144	-	0.144	-	-	0	-	0.00%
2000-09-20	0	0.500	0.500	-	-	-	0	0	-	0.144	0.144	-	-	-	0	-	6.38%
2000-09-19	0	0.470	0.470	-	0.470	0.470	2,500	1,155	0.4620	0.136	0.136	-	0.136	0.136	8,651	0.1335	-2.08%
2000-09-18	0	0.480	0.480	-	0.480	0.500	120,000	58,600	0.4883	0.139	0.139	-	0.139	0.144	415,247	0.1411	-9.43%
2000-09-15	0	0.530	0.495	0.570	-	-	0	0	-	0.153	0.143	0.165	-	-	0	-	0.00%
2000-09-14	0	0.530	0.500	0.530	0.540	0.540	10,000	5,400	0.5400	0.153	0.144	0.153	0.156	0.156	34,604	0.1561	-3.64%
2000-09-12	0	0.550	-	-	-	-	0	0	-	0.159	-	-	-	-	0	-	0.00%
2000-09-11	0	0.550	0.510	-	-	-	0	0	-	0.159	0.147	-	-	-	0	-	0.00%
2000-09-08	0	0.550	0.510	0.580	0.550	0.550	70,000	38,500	0.5500	0.159	0.147	0.168	0.159	0.159	242,227	0.1589	0.00%
2000-09-07	0	0.550	-	0.550	-	-	0	0	-	0.159	-	0.159	-	-	0	-	0.00%
2000-09-06	0	0.550	-	0.590	-	-	0	0	-	0.159	-	0.171	-	-	0	-	0.00%
2000-09-05	0	0.550	-	0.550	-	-	0	0	-	0.159	-	0.159	-	-	0	-	0.00%
2000-09-04	0	0.550	0.510	0.550	0.520	0.550	90,000	47,460	0.5273	0.159	0.147	0.159	0.150	0.159	311,435	0.1524	1.85%
2000-09-01	0	0.540	0.500	0.540	0.530	0.540	216,000	115,140	0.5331	0.156	0.144	0.156	0.153	0.156	747,445	0.1540	8.00%
2000-08-31	0	0.500	0.490	0.540	0.475	0.500	80,000	38,300	0.4788	0.144	0.142	0.156	0.137	0.144	276,831	0.1384	1.01%
2000-08-30	0	0.495	-	0.530	-	-	0	0	-	0.143	-	0.153	-	-	0	-	0.00%
2000-08-29	0	0.495	-	0.530	-	-	0	0	-	0.143	-	0.153	-	-	0	-	0.00%
2000-08-28	0	0.495	0.495	0.500	0.475	0.475	10,000	4,750	0.4750	0.143	0.143	0.144	0.137	0.137	34,604	0.1373	0.00%
2000-08-25	0	0.495	0.495	-	0.495	0.495	18,000	8,910	0.4950	0.143	0.143	-	0.143	0.143	62,287	0.1430	-6.60%
2000-08-24	0	0.530	0.510	0.540	0.510	0.530	40,000	20,800	0.5200	0.153	0.147	0.156	0.147	0.153	138,416	0.1503	0.00%
2000-08-23	0	0.530	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
2000-08-22	0	0.530	-	0.550	-	-	0	0	-	0.153	-	0.159	-	-	0	-	0.00%
2000-08-21	0	0.530	-	0.550	-	-	0	0	-	0.153	-	0.159	-	-	0	-	0.00%
2000-08-18	0	0.530	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
2000-08-17	0	0.530	-	0.590	0.530	0.530	20,000	10,600	0.5300	0.153	-	0.171	0.153	0.153	69,208	0.1532	0.00%
2000-08-16	0	0.530	0.500	0.530	-	-	0	0	-	0.153	0.144	0.153	-	-	0	-	-3.64%
2000-08-15	0	0.550	-	0.590	-	-	0	0	-	0.159	-	0.171	-	-	0	-	0.00%
2000-08-14	0	0.550	-	-	-	-	0	0	-	0.159	-	-	-	-	0	-	0.00%
2000-08-11	0	0.550	-	0.550	-	-	0	0	-	0.159	-	0.159	-	-	0	-	-1.79%
2000-08-10	0	0.560	0.540	0.560	-	-	0	0	-	0.162	0.156	0.162	-	-	0	-	0.00%
2000-08-09	0	0.560	0.560	-	0.550	0.550	76,000	41,800	0.5500	0.162	0.162	-	0.159	0.159	262,990	0.1589	1.82%
2000-08-08	0	0.550	-	0.600	0.550	0.550	12,000	6,600	0.5500	0.159	-	0.173	0.159	0.159	41,525	0.1589	-6.78%
2000-08-07	0	0.590	-	0.590	-	-	0	0	-	0.171	-	0.171	-	-	0	-	0.00%
2000-08-04	0	0.590	-	0.600	-	-	0	0	-	0.171	-	0.173	-	-	0	-	0.00%
2000-08-03	0	0.590	-	0.590	-	-	0	0	-	0.171	-	0.171	-	-	0	-	0.00%
2000-08-02	0	0.590	-	-	0.590	0.590	20,000	11,800	0.5900	0.171	-	-	0.171	0.171	69,208	0.1705	0.00%
2000-08-01	0	0.590	-	-	-	-	0	0	-	0.171	-	-	-	-	0	-	0.00%
2000-07-31	0	0.590	-	-	-	-	0	0	-	0.171	-	-	-	-	0	-	0.00%
2000-07-28	0	0.590	-	0.630	0.590	0.590	40,000	23,600	0.5900	0.171	-	0.182	0.171	0.171	138,416	0.1705	0.00%
2000-07-27	0	0.590	-	-	-	-	0	0	-	0.171	-	-	-	-	0	-	0.00%
2000-07-26	0	0.590	-	0.670	0.550	0.590	40,000	22,800	0.5700	0.171	-	0.194	0.159	0.171	138,416	0.1647	7.27%
2000-07-25	0	0.550	-	-	-	-	0	0	-	0.159	-	-	-	-	0	-	0.00%
2000-07-24	0	0.550	-	-	-	-	0	0	-	0.159	-	-	-	-	0	-	0.00%
2000-07-21	0	0.550	-	-	-	-	0	0	-	0.159	-	-	-	-	0	-	0.00%
2000-07-20	0	0.550	0.550	0.580	0.550	0.550	20,000	11,000	0.5500	0.159	0.159	0.168	0.159	0.159	69,208	0.1589	-5.17%
2000-07-19	0	0.580	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2000-07-18	0	0.580	-	0.600	-	-	0	0	-	0.168	-	0.173	-	-	0	-	0.00%
2000-07-17	0	0.580	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2000-07-14	0	0.580	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2000-07-13	0	0.580	0.580	-	0.580	0.580	38,000	22,040	0.5800	0.168	0.168	-	0.168	0.168	131,495	0.1676	-3.33%
2000-07-12	0	0.600	0.600	0.620	0.600	0.620	144,000	89,360	0.6206	0.173	0.173	0.179	0.173	0.179	498,296	0.1793	3.45%
2000-07-11	0	0.580	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2000-07-10	0	0.580	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2000-07-07	0	0.580	-	0.580	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2000-07-06	0	0.580	-	0.600	-	-	0	0	-	0.168	-	0.173	-	-	0	-	0.00%
2000-07-05	0	0.580	0.580	0.600	0.580	0.580	20,000	11,600	0.5800	0.168	0.168	0.173	0.168	0.168	69,208	0.1676	-1.69%
2000-07-04	0	0.590	-	0.620	-	-	0	0	-	0.171	-	0.179	-	-	0	-	0.00%
2000-07-03	0	0.590	0.580	0.590	0.550	0.590	60,000	34,600	0.5767	0.171	0.168	0.171	0.159	0.171	207,624	0.1666	1.72%
2000-06-30	0	0.580	0.580	0.610	-	-	0	0	-	0.168	0.168	0.176	-	-	0	-	0.00%
2000-06-29	0	0.580	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2000-06-28	0	0.580	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2000-06-27	0	0.580	0.580	0.620	-	-	0	0	-	0.168	0.168	0.179	-	-	0	-	0.00%
2000-06-26	0	0.580	0.580	0.640	0.580	0.580	10,000	5,800	0.5800	0.168	0.168	0.185	0.168	0.168	34,604	0.1676	-1.69%
2000-06-23	0	0.590	0.550	0.630	0.590	0.590	10,000	5,900	0.5900	0.171	0.159	0.182	0.171	0.171	34,604	0.1705	0.00%
2000-06-22	0	0.590	0.580	0.630	0.590	0.590	60,000	35,400	0.5900	0.171	0.168	0.182	0.171	0.171	207,624	0.1705	0.00%
2000-06-21	0	0.590	0.560	0.620	-	-	0	0	-	0.171	0.162	0.179	-	-	0	-	0.00%
2000-06-20	0	0.590	0.590	0.600	0.590	0.620	58,000	35,120	0.6055	0.171	0.171	0.173	0.171	0.179	200,703	0.1750	-4.84%
2000-06-19	0	0.620	0.580	0.620	0.530	0.620	386,000	222,480	0.5764	0.179	0.168	0.179	0.153	0.179	1,335,711	0.1666	16.98%
2000-06-16	0	0.530	0.520	-	-	-	0	0	-	0.153	0.150	-	-	-	0	-	0.00%
2000-06-15	0	0.530	0.510	-	-	-	0	0	-	0.153	0.147	-	-	-	0	-	0.00%
2000-06-14	0	0.530	-	0.560	-	-	0	0	-	0.153	-	0.162	-	-	0	-	0.00%
2000-06-13	0	0.530	0.500	-	-	-	0	0	-	0.153	0.144	-	-	-	0	-	0.00%
2000-06-12	0	0.530	0.530	-	0.520	0.520	110,000	57,200	0.5200	0.153	0.153	-	0.150	0.150	380,643	0.1503	-5.36%
2000-06-09	0	0.560	-	0.580	-	-	0	0	-	0.162	-	0.168	-	-	0	-	0.00%
2000-06-08	0	0.560	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2000-06-07	0	0.560	0.560	0.590	0.560	0.570	100,000	56,500	0.5650	0.162	0.162	0.171	0.162	0.165	346,039	0.1633	-1.75%
2000-06-05	0	0.570	0.570	0.600	0.550	0.610	246,000	144,520	0.5875	0.165	0.165	0.173	0.159	0.176	851,256	0.1698	3.64%
2000-06-02	0	0.550	0.540	0.570	0.520	0.550	180,000	97,200	0.5400	0.159	0.156	0.165	0.150	0.159	622,871	0.1561	0.00%
2000-06-01	0	0.550	0.510	0.580	0.550	0.550	130,000	71,500	0.5500	0.159	0.147	0.168	0.159	0.159	449,851	0.1589	0.00%
2000-05-31	0	0.550	0.550	0.580	0.550	0.590	50,000	29,100	0.5820	0.159	0.159	0.168	0.159	0.171	173,020	0.1682	-6.78%
2000-05-30	0	0.590	0.590	0.600	0.520	0.590	140,000	77,900	0.5564	0.171	0.171	0.173	0.150	0.171	484,455	0.1608	18.00%
2000-05-29	0	0.500	0.500	0.540	-	-	0	0	-	0.144	0.144	0.156	-	-	0	-	0.00%
2000-05-26	0	0.500	0.480	0.510	0.500	0.690	1,580,000	916,820	0.5803	0.144	0.139	0.147	0.144	0.199	5,467,419	0.1677	0.00%
2000-05-25	0	0.500	0.480	0.500	0.500	0.520	270,000	136,400	0.5052	0.144	0.139	0.144	0.144	0.150	934,306	0.1460	0.00%
2000-05-24	0	0.500	0.455	0.500	0.455	0.500	256,000	122,980	0.4804	0.144	0.131	0.144	0.131	0.144	885,860	0.1388	0.00%
2000-05-23	0	0.500	-	0.500	-	-	0	0	-	0.144	-	0.144	-	-	0	-	0.00%
2000-05-22	0	0.500	-	0.500	-	-	0	0	-	0.144	-	0.144	-	-	0	-	0.00%
2000-05-19	0	0.500	-	0.500	-	-	0	0	-	0.144	-	0.144	-	-	0	-	0.00%
2000-05-18	0	0.500	-	0.500	-	-	0	0	-	0.144	-	0.144	-	-	0	-	0.00%
2000-05-17	0	0.500	-	0.520	-	-	0	0	-	0.144	-	0.150	-	-	0	-	0.00%
2000-05-16	0	0.500	-	0.520	-	-	0	0	-	0.144	-	0.150	-	-	0	-	0.00%
2000-05-15	0	0.500	-	0.520	-	-	0	0	-	0.144	-	0.150	-	-	0	-	0.00%
2000-05-12	0	0.500	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
2000-05-10	0	0.500	-	0.500	-	-	0	0	-	0.144	-	0.144	-	-	0	-	0.00%
2000-05-09	0	0.500	-	0.500	0.480	0.500	192,000	94,560	0.4925	0.144	-	0.144	0.139	0.144	664,395	0.1423	6.38%
2000-05-08	0	0.470	-	0.470	0.480	0.490	110,000	53,200	0.4836	0.136	-	0.136	0.139	0.142	380,643	0.1398	-4.08%
2000-05-05	0	0.490	0.450	0.500	0.370	0.490	180,000	82,630	0.4591	0.142	0.130	0.144	0.107	0.142	622,871	0.1327	25.64%
2000-05-04	0	0.390	0.380	0.400	-	-	0	0	-	0.113	0.110	0.116	-	-	0	-	0.00%
2000-05-03	0	0.390	0.390	0.400	-	-	0	0	-	0.113	0.113	0.116	-	-	0	-	0.00%
2000-05-02	0	0.390	0.390	-	-	-	2,300	865	0.3761	0.113	0.113	-	-	-	7,959	0.1087	2.63%
2000-04-28	0	0.380	0.380	-	-	-	0	0	-	0.110	0.110	-	-	-	0	-	0.00%
2000-04-27	0	0.380	0.370	0.390	0.380	0.380	100,000	38,000	0.3800	0.110	0.107	0.113	0.110	0.110	346,039	0.1098	-5.00%
2000-04-26	0	0.400	0.380	-	-	-	0	0	-	0.116	0.110	-	-	-	0	-	0.00%
2000-04-25	0	0.400	0.400	0.460	0.380	0.460	216,500	85,885	0.3967	0.116	0.116	0.133	0.110	0.133	749,175	0.1146	-16.67%
2000-04-20	0	0.480	-	0.480	0.490	0.490	20,000	9,800	0.4900	0.139	-	0.139	0.142	0.142	69,208	0.1416	-5.88%
2000-04-19	0	0.510	-	0.510	-	-	0	0	-	0.147	-	0.147	-	-	0	-	-7.27%
2000-04-18	0	0.550	-	0.560	-	-	0	0	-	0.159	-	0.162	-	-	0	-	0.00%
2000-04-17	0	0.550	-	-	-	-	0	0	-	0.159	-	-	-	-	0	-	0.00%
2000-04-14	0	0.550	0.550	-	0.500	0.500	26,000	13,000	0.5000	0.159	0.159	-	0.144	0.144	89,970	0.1445	7.84%
2000-04-13	0	0.510	0.490	0.530	0.500	0.510	12,750	6,445	0.5055	0.147	0.142	0.153	0.144	0.147	44,120	0.1461	0.00%
2000-04-12	0	0.510	0.490	0.540	-	-	0	0	-	0.147	0.142	0.156	-	-	0	-	0.00%
2000-04-11	0	0.510	0.500	0.530	0.510	0.550	150,000	80,500	0.5367	0.147	0.144	0.153	0.147	0.159	519,059	0.1551	-7.27%
2000-04-10	0	0.550	-	0.560	-	-	0	0	-	0.159	-	0.162	-	-	0	-	0.00%
2000-04-07	0	0.550	0.520	0.550	0.530	0.550	102,000	54,600	0.5353	0.159	0.150	0.159	0.153	0.159	352,960	0.1547	5.77%
2000-04-06	0	0.520	0.510	0.540	0.520	0.520	100,000	52,000	0.5200	0.150	0.147	0.156	0.150	0.150	346,039	0.1503	1.96%
2000-04-05	0	0.510	0.510	0.550	0.510	0.550	170,000	92,700	0.5453	0.147	0.147	0.159	0.147	0.159	588,267	0.1576	-7.27%
2000-04-03	0	0.550	0.520	-	0.550	0.560	130,000	72,500	0.5577	0.159	0.150	-	0.159	0.162	449,851	0.1612	-5.17%
2000-03-31	0	0.580	0.550	0.600	0.550	0.580	184,000	103,380	0.5618	0.168	0.159	0.173	0.159	0.168	636,712	0.1624	0.00%
2000-03-30	0	0.580	0.550	-	-	-	0	0	-	0.168	0.159	-	-	-	0	-	0.00%
2000-03-29	0	0.580	0.540	0.580	0.580	0.580	100,000	58,000	0.5800	0.168	0.156	0.168	0.168	0.168	346,039	0.1676	-3.33%
2000-03-28	0	0.600	0.580	0.640	0.600	0.600	140,000	84,000	0.6000	0.173	0.168	0.185	0.173	0.173	484,455	0.1734	-3.23%
2000-03-27	0	0.620	0.530	-	0.550	0.620	275,000	157,480	0.5727	0.179	0.153	-	0.159	0.179	951,608	0.1655	12.73%
2000-03-24	0	0.550	0.520	-	0.510	0.550	140,000	74,100	0.5293	0.159	0.150	-	0.147	0.159	484,455	0.1530	7.84%
2000-03-23	0	0.510	0.510	0.540	0.510	0.510	100,000	51,000	0.5100	0.147	0.147	0.156	0.147	0.147	346,039	0.1474	0.00%
2000-03-22	0	0.510	0.510	0.560	0.495	0.495	10,000	4,950	0.4950	0.147	0.147	0.162	0.143	0.143	34,604	0.1430	-1.92%
2000-03-21	0	0.520	0.485	-	-	-	0	0	-	0.150	0.140	-	-	-	0	-	0.00%
2000-03-20	0	0.520	0.510	0.560	0.520	0.560	70,000	37,200	0.5314	0.150	0.147	0.162	0.150	0.162	242,227	0.1536	-7.14%
2000-03-17	0	0.560	0.520	0.600	0.510	0.560	178,000	96,480	0.5420	0.162	0.150	0.173	0.147	0.162	615,950	0.1566	9.80%
2000-03-16	0	0.510	0.510	0.550	0.510	0.560	247,500	134,335	0.5428	0.147	0.147	0.159	0.147	0.162	856,447	0.1569	-12.07%
2000-03-15	0	0.580	0.570	0.590	0.580	0.600	210,000	124,200	0.5914	0.168	0.165	0.171	0.168	0.173	726,682	0.1709	-1.69%
2000-03-14	0	0.590	0.580	0.590	0.550	0.600	406,000	233,320	0.5747	0.171	0.168	0.171	0.159	0.173	1,404,919	0.1661	-1.67%
2000-03-13	0	0.600	0.580	0.620	0.600	0.700	170,000	115,400	0.6788	0.173	0.168	0.179	0.173	0.202	588,267	0.1962	-14.29%
2000-03-10	0	0.700	-	0.700	0.660	0.810	1,228,000	964,680	0.7856	0.202	-	0.202	0.191	0.234	4,249,361	0.2270	-5.41%
2000-03-09	0	0.740	-	0.740	0.740	0.750	510,000	377,500	0.7402	0.214	-	0.214	0.214	0.217	1,764,800	0.2139	0.00%
2000-03-08	0	0.740	-	0.740	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
2000-03-07	0	0.740	0.620	0.740	0.600	0.740	22,650	14,423	0.6368	0.214	0.179	0.214	0.173	0.214	78,378	0.1840	0.00%
2000-03-06	0	0.740	-	0.740	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
2000-03-03	0	0.740	-	0.740	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
2000-03-02	0	0.740	-	0.740	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
2000-03-01	0	0.740	-	0.740	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
2000-02-29	0	0.740	-	0.740	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
2000-02-28	0	0.740	-	0.740	-	-	547	383	0.7002	0.214	-	0.214	-	-	1,893	0.2023	-1.33%
2000-02-25	0	0.750	-	0.750	-	-	0	0	-	0.217	-	0.217	-	-	0	-	0.00%
2000-02-24	0	0.750	-	0.780	0.750	0.780	70,000	54,300	0.7757	0.217	-	0.225	0.217	0.225	242,227	0.2242	-6.25%
2000-02-23	0	0.800	-	0.800	-	-	0	0	-	0.231	-	0.231	-	-	0	-	0.00%
2000-02-22	0	0.800	-	0.820	0.800	0.800	10,000	8,000	0.8000	0.231	-	0.237	0.231	0.231	34,604	0.2312	-2.44%
2000-02-21	0	0.820	-	0.870	0.820	0.980	344,000	307,840	0.8949	0.237	-	0.251	0.237	0.283	1,190,375	0.2586	5.13%
2000-02-18	0	0.780	0.740	0.790	0.720	0.790	146,000	113,420	0.7768	0.225	0.214	0.228	0.208	0.228	505,217	0.2245	6.85%
2000-02-17	0	0.730	0.730	0.770	0.720	0.800	178,500	133,780	0.7495	0.211	0.211	0.223	0.208	0.231	617,680	0.2166	-8.75%
2000-02-16	0	0.800	0.780	0.800	0.780	0.800	202,250	161,185	0.7970	0.231	0.225	0.231	0.225	0.231	699,864	0.2303	3.90%
2000-02-15	0	0.770	-	0.770	-	-	0	0	-	0.223	-	0.223	-	-	0	-	0.00%
2000-02-14	0	0.770	0.760	0.770	0.700	0.800	160,000	115,700	0.7231	0.223	0.220	0.223	0.202	0.231	553,663	0.2090	-3.75%
2000-02-11	0	0.800	-	0.800	0.800	0.830	112,000	89,900	0.8027	0.231	-	0.231	0.231	0.240	387,564	0.2320	0.00%
2000-02-10	0	0.800	0.800	0.810	0.800	0.840	258,000	208,200	0.8070	0.231	0.231	0.234	0.231	0.243	892,781	0.2332	1.27%
2000-02-09	0	0.790	0.790	0.800	0.790	0.850	837,060	681,662	0.8144	0.228	0.228	0.231	0.228	0.246	2,896,556	0.2353	-1.25%
2000-02-08	0	0.800	0.780	0.800	0.800	0.840	544,000	446,640	0.8210	0.231	0.225	0.231	0.231	0.243	1,882,453	0.2373	-1.23%
2000-02-03	0	0.810	0.800	0.830	0.760	0.840	2,224,120	1,778,998	0.7999	0.234	0.231	0.240	0.220	0.243	7,696,327	0.2311	6.58%
2000-02-02	0	0.760	0.760	0.830	0.750	0.760	40,000	30,300	0.7575	0.220	0.220	0.240	0.217	0.220	138,416	0.2189	-3.80%
2000-02-01	0	0.790	0.750	0.810	0.790	0.900	398,000	328,160	0.8245	0.228	0.217	0.234	0.228	0.260	1,377,236	0.2383	-3.66%
2000-01-31	0	0.820	0.760	0.820	0.670	0.850	522,000	413,540	0.7922	0.237	0.220	0.237	0.194	0.246	1,806,325	0.2289	22.39%
2000-01-28	0	0.670	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2000-01-27	0	0.670	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2000-01-26	0	0.670	0.650	0.720	0.670	0.720	60,000	41,100	0.6850	0.194	0.188	0.208	0.194	0.208	207,624	0.1980	0.00%
2000-01-25	0	0.670	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2000-01-24	0	0.670	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2000-01-21	0	0.670	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2000-01-20	0	0.670	-	0.760	0.670	0.670	80,000	53,600	0.6700	0.194	-	0.220	0.194	0.194	276,831	0.1936	-6.94%
2000-01-19	0	0.720	0.720	0.740	0.680	0.750	230,000	158,500	0.6891	0.208	0.208	0.214	0.197	0.217	795,890	0.1991	-4.00%
2000-01-18	0	0.750	0.680	0.750	0.650	0.750	170,000	120,100	0.7065	0.217	0.197	0.217	0.188	0.217	588,267	0.2042	5.63%
2000-01-17	0	0.710	-	0.710	-	-	0	0	-	0.205	-	0.205	-	-	0	-	-1.39%
2000-01-14	0	0.720	-	0.750	0.720	0.720	90,000	64,800	0.7200	0.208	-	0.217	0.208	0.208	311,435	0.2081	0.00%
2000-01-13	0	0.720	0.690	0.720	0.720	0.720	80,000	57,600	0.7200	0.208	0.199	0.208	0.208	0.208	276,831	0.2081	0.00%
2000-01-12	0	0.720	-	0.720	-	-	0	0	-	0.208	-	0.208	-	-	0	-	0.00%
2000-01-11	0	0.720	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
2000-01-10	0	0.720	0.680	0.720	0.730	0.730	10,000	7,300	0.7300	0.208	0.197	0.208	0.211	0.211	34,604	0.2110	4.35%
2000-01-07	0	0.690	0.650	-	-	-	0	0	-	0.199	0.188	-	-	-	0	-	0.00%
2000-01-06	0	0.690	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
2000-01-05	0	0.690	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
2000-01-04	0	0.690	0.690	0.720	0.690	0.690	84,000	57,960	0.6900	0.199	0.199	0.208	0.199	0.199	290,673	0.1994	4.55%
2000-01-03	0	0.660	0.630	0.690	0.630	0.660	88,000	57,420	0.6525	0.191	0.182	0.199	0.182	0.191	304,514	0.1886	0.00%
1999-12-30	0	0.660	0.630	0.680	0.620	0.660	150,000	93,800	0.6253	0.191	0.182	0.197	0.179	0.191	519,059	0.1807	8.20%
1999-12-29	0	0.610	0.610	0.650	0.600	0.610	107,500	64,700	0.6019	0.176	0.176	0.188	0.173	0.176	371,992	0.1739	-4.69%
1999-12-28	0	0.640	-	-	0.620	0.640	61,100	39,064	0.6393	0.185	-	-	0.179	0.185	211,430	0.1848	0.00%
1999-12-24	0	0.640	0.620	0.640	-	-	0	0	-	0.185	0.179	0.185	-	-	0	-	-3.03%
1999-12-23	0	0.660	0.660	-	0.660	0.700	58,000	39,500	0.6810	0.191	0.191	-	0.191	0.202	200,703	0.1968	0.00%
1999-12-22	0	0.660	0.660	0.700	0.640	0.680	191,500	127,160	0.6640	0.191	0.191	0.202	0.185	0.197	662,665	0.1919	-2.94%
1999-12-21	0	0.680	0.680	-	0.680	0.680	60,000	40,800	0.6800	0.197	0.197	-	0.197	0.197	207,624	0.1965	-5.56%
1999-12-20	0	0.720	0.720	0.750	0.720	0.720	10,000	7,200	0.7200	0.208	0.208	0.217	0.208	0.208	34,604	0.2081	0.00%
1999-12-17	0	0.720	0.720	0.780	0.720	0.720	50,000	36,000	0.7200	0.208	0.208	0.225	0.208	0.208	173,020	0.2081	-4.00%
1999-12-16	0	0.750	0.710	0.750	-	-	0	0	-	0.217	0.205	0.217	-	-	0	-	0.00%
1999-12-15	0	0.750	0.710	0.780	-	-	0	0	-	0.217	0.205	0.225	-	-	0	-	0.00%
1999-12-14	0	0.750	0.720	0.750	0.720	0.750	12,000	8,700	0.7250	0.217	0.208	0.217	0.208	0.217	41,525	0.2095	0.00%
1999-12-13	0	0.750	-	0.750	-	-	0	0	-	0.217	-	0.217	-	-	0	-	-2.60%
1999-12-10	0	0.770	-	0.770	-	-	0	0	-	0.223	-	0.223	-	-	0	-	0.00%
1999-12-09	0	0.770	-	0.770	-	-	0	0	-	0.223	-	0.223	-	-	0	-	-1.28%
1999-12-08	0	0.780	-	0.780	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
1999-12-07	0	0.780	-	0.780	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
1999-12-06	0	0.780	0.780	0.800	0.780	0.780	78,000	60,840	0.7800	0.225	0.225	0.231	0.225	0.225	269,911	0.2254	-2.50%
1999-12-03	0	0.800	-	0.800	-	-	0	0	-	0.231	-	0.231	-	-	0	-	0.00%
1999-12-02	0	0.800	-	0.800	-	-	0	0	-	0.231	-	0.231	-	-	0	-	0.00%
1999-12-01	0	0.800	-	0.800	-	-	0	0	-	0.231	-	0.231	-	-	0	-	0.00%
1999-11-30	0	0.800	-	0.800	0.820	0.820	50,000	41,000	0.8200	0.231	-	0.231	0.237	0.237	173,020	0.2370	-2.44%
1999-11-29	0	0.820	-	0.830	0.820	0.820	20,000	16,400	0.8200	0.237	-	0.240	0.237	0.237	69,208	0.2370	2.50%
1999-11-26	0	0.800	-	0.810	-	-	0	0	-	0.231	-	0.234	-	-	0	-	0.00%
1999-11-25	0	0.800	-	0.800	-	-	0	0	-	0.231	-	0.231	-	-	0	-	-1.23%
1999-11-24	0	0.810	-	0.810	-	-	0	0	-	0.234	-	0.234	-	-	0	-	0.00%
1999-11-23	0	0.810	-	0.820	-	-	0	0	-	0.234	-	0.237	-	-	0	-	0.00%
1999-11-22	0	0.810	0.760	0.850	0.800	0.850	178,000	144,380	0.8111	0.234	0.220	0.246	0.231	0.246	615,950	0.2344	1.25%
1999-11-19	0	0.800	-	0.840	-	-	0	0	-	0.231	-	0.243	-	-	0	-	0.00%
1999-11-18	0	0.800	0.800	0.880	0.800	0.860	552,000	454,840	0.8240	0.231	0.231	0.254	0.231	0.249	1,910,136	0.2381	0.00%
1999-11-17	0	0.800	0.800	0.870	0.780	0.830	318,000	254,900	0.8016	0.231	0.231	0.251	0.225	0.240	1,100,405	0.2316	2.56%
1999-11-16	0	0.780	0.760	-	0.750	0.780	60,000	45,900	0.7650	0.225	0.220	-	0.217	0.225	207,624	0.2211	9.86%
1999-11-15	0	0.710	0.700	-	0.710	0.710	50,000	35,500	0.7100	0.205	0.202	-	0.205	0.205	173,020	0.2052	4.41%
1999-11-12	0	0.680	0.680	-	0.680	0.680	50,000	34,000	0.6800	0.197	0.197	-	0.197	0.197	173,020	0.1965	4.62%
1999-11-11	0	0.650	0.650	-	-	-	0	0	-	0.188	0.188	-	-	-	0	-	0.00%
1999-11-10	0	0.650	0.620	-	-	-	0	0	-	0.188	0.179	-	-	-	0	-	0.00%
1999-11-09	0	0.650	0.630	0.690	0.650	0.650	40,000	26,000	0.6500	0.188	0.182	0.199	0.188	0.188	138,416	0.1878	0.00%
1999-11-08	0	0.650	0.610	-	0.650	0.680	70,000	46,400	0.6629	0.188	0.176	-	0.188	0.197	242,227	0.1916	-4.41%
1999-11-05	0	0.680	0.640	0.700	-	-	0	0	-	0.197	0.185	0.202	-	-	0	-	0.00%
1999-11-04	0	0.680	0.680	0.700	0.680	0.690	31,250	21,248	0.6799	0.197	0.197	0.202	0.197	0.199	108,137	0.1965	0.00%
1999-11-03	0	0.680	0.680	0.720	0.680	0.680	48,000	32,640	0.6800	0.197	0.197	0.208	0.197	0.197	166,099	0.1965	-5.56%
1999-11-02	0	0.720	-	0.740	-	-	0	0	-	0.208	-	0.214	-	-	0	-	0.00%
1999-11-01	0	0.720	0.710	0.720	0.720	0.720	50,000	36,000	0.7200	0.208	0.205	0.208	0.208	0.208	173,020	0.2081	-4.00%
1999-10-29	0	0.750	-	0.750	0.750	0.750	10,000	7,500	0.7500	0.217	-	0.217	0.217	0.217	34,604	0.2167	0.00%
1999-10-28	0	0.750	0.750	0.780	0.750	0.750	8,000	6,000	0.7500	0.217	0.217	0.225	0.217	0.217	27,683	0.2167	0.00%
1999-10-27	0	0.750	0.700	0.750	0.700	0.750	24,000	17,200	0.7167	0.217	0.202	0.217	0.202	0.217	83,049	0.2071	-3.85%
1999-10-26	0	0.780	-	0.780	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
1999-10-25	0	0.780	-	0.780	0.780	0.780	50,000	39,000	0.7800	0.225	-	0.225	0.225	0.225	173,020	0.2254	0.00%
1999-10-22	0	0.780	0.780	0.800	0.780	0.780	8,000	6,240	0.7800	0.225	0.225	0.231	0.225	0.225	27,683	0.2254	0.00%
1999-10-21	0	0.780	-	0.780	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
1999-10-20	0	0.780	-	0.780	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
1999-10-19	0	0.780	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
1999-10-15	0	0.780	0.780	0.800	0.780	0.780	32,000	24,960	0.7800	0.225	0.225	0.231	0.225	0.225	110,733	0.2254	0.00%
1999-10-14	0	0.780	-	0.820	-	-	0	0	-	0.225	-	0.237	-	-	0	-	0.00%
1999-10-13	0	0.780	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
1999-10-12	0	0.780	0.760	-	-	-	1,100	770	0.7000	0.225	0.220	-	-	-	3,806	0.2023	0.00%
1999-10-11	0	0.780	0.780	0.810	0.770	0.770	8,000	6,160	0.7700	0.225	0.225	0.234	0.223	0.223	27,683	0.2225	-3.70%
1999-10-08	0	0.810	0.780	0.880	0.780	0.810	30,000	24,000	0.8000	0.234	0.225	0.254	0.225	0.234	103,812	0.2312	-3.57%
1999-10-07	0	0.840	-	-	-	-	0	0	-	0.243	-	-	-	-	0	-	0.00%
1999-10-06	0	0.840	-	0.880	-	-	0	0	-	0.243	-	0.254	-	-	0	-	0.00%
1999-10-05	0	0.840	-	0.840	-	-	0	0	-	0.243	-	0.243	-	-	0	-	-1.18%
1999-10-04	0	0.850	-	0.870	-	-	0	0	-	0.246	-	0.251	-	-	0	-	0.00%
1999-09-30	0	0.850	-	0.880	-	-	0	0	-	0.246	-	0.254	-	-	0	-	0.00%
1999-09-29	0	0.850	0.810	0.850	-	-	0	0	-	0.246	0.234	0.246	-	-	0	-	-2.30%
1999-09-28	0	0.870	-	0.870	0.870	0.870	30,000	26,100	0.8700	0.251	-	0.251	0.251	0.251	103,812	0.2514	0.00%
1999-09-27	0	0.870	-	0.870	-	-	0	0	-	0.251	-	0.251	-	-	0	-	0.00%
1999-09-24	0	0.870	-	0.890	-	-	0	0	-	0.251	-	0.257	-	-	0	-	0.00%
1999-09-23	0	0.870	-	0.870	0.870	0.870	8,000	6,960	0.8700	0.251	-	0.251	0.251	0.251	27,683	0.2514	2.35%
1999-09-22	0	0.850	0.850	0.880	-	-	0	0	-	0.246	0.246	0.254	-	-	0	-	0.00%
1999-09-21	0	0.850	0.850	0.890	0.850	0.850	3,795	3,136	0.8264	0.246	0.246	0.257	0.246	0.246	13,132	0.2388	0.00%
1999-09-20	0	0.850	0.810	0.890	-	-	0	0	-	0.246	0.234	0.257	-	-	0	-	0.00%
1999-09-17	0	0.850	0.850	0.880	0.850	0.880	85,750	72,860	0.8497	0.246	0.246	0.254	0.246	0.254	296,729	0.2455	-4.49%
1999-09-15	0	0.890	0.860	0.890	0.890	0.890	10,000	8,900	0.8900	0.257	0.249	0.257	0.257	0.257	34,604	0.2572	4.71%
1999-09-14	0	0.850	0.850	-	0.850	0.860	10,000	8,560	0.8560	0.246	0.246	-	0.246	0.249	34,604	0.2474	-3.41%
1999-09-13	0	0.880	0.880	0.890	0.870	0.870	34,000	29,580	0.8700	0.254	0.254	0.257	0.251	0.251	117,653	0.2514	2.33%
1999-09-10	0	0.860	0.860	0.880	0.850	0.860	175,500	149,900	0.8541	0.249	0.249	0.254	0.246	0.249	607,299	0.2468	1.18%
1999-09-09	0	0.850	0.850	-	0.850	0.850	30,000	25,500	0.8500	0.246	0.246	-	0.246	0.246	103,812	0.2456	0.00%
1999-09-08	0	0.850	0.850	0.860	0.850	0.850	50,000	42,500	0.8500	0.246	0.246	0.249	0.246	0.246	173,020	0.2456	1.19%
1999-09-07	0	0.840	0.840	-	0.840	0.850	144,000	122,140	0.8482	0.243	0.243	-	0.243	0.246	498,296	0.2451	-4.55%
1999-09-06	0	0.880	0.880	0.900	-	-	10,000	8,800	0.8800	0.254	0.254	0.260	-	-	34,604	0.2543	3.53%
1999-09-03	0	0.850	0.850	-	0.840	0.850	184,000	156,300	0.8495	0.246	0.246	-	0.243	0.246	636,712	0.2455	-1.16%
1999-09-02	0	0.860	0.860	0.890	0.860	0.860	190,000	163,400	0.8600	0.249	0.249	0.257	0.249	0.249	657,474	0.2485	0.00%
1999-09-01	0	0.860	0.860	0.890	0.860	0.860	40,000	34,400	0.8600	0.249	0.249	0.257	0.249	0.249	138,416	0.2485	-1.15%
1999-08-31	0	0.870	0.860	0.890	0.860	0.890	360,000	312,380	0.8677	0.251	0.249	0.257	0.249	0.257	1,245,741	0.2508	1.16%
1999-08-30	0	0.860	0.860	0.900	0.860	0.860	50,752	43,609	0.8593	0.249	0.249	0.260	0.249	0.249	175,622	0.2483	0.00%
1999-08-27	0	0.860	0.860	0.900	-	-	0	0	-	0.249	0.249	0.260	-	-	0	-	0.00%
1999-08-26	0	0.860	0.860	0.900	0.860	0.860	40,000	34,400	0.8600	0.249	0.249	0.260	0.249	0.249	138,416	0.2485	-1.15%
1999-08-25	0	0.870	0.860	0.920	0.870	0.930	60,000	53,400	0.8900	0.251	0.249	0.266	0.251	0.269	207,624	0.2572	-2.25%
1999-08-24	0	0.890	0.890	0.950	-	-	0	0	-	0.257	0.257	0.275	-	-	0	-	0.00%
1999-08-23	0	0.890	0.890	-	0.890	0.910	150,000	134,800	0.8987	0.257	0.257	-	0.257	0.263	519,059	0.2597	-6.32%
1999-08-20	0	0.950	0.940	0.970	0.880	0.980	826,000	762,260	0.9228	0.275	0.272	0.280	0.254	0.283	2,858,284	0.2667	3.26%
1999-08-19	0	0.920	0.880	-	0.860	0.920	150,000	130,200	0.8680	0.266	0.254	-	0.249	0.266	519,059	0.2508	5.75%
1999-08-18	0	0.870	0.870	-	0.870	0.870	4,000	3,480	0.8700	0.251	0.251	-	0.251	0.251	13,842	0.2514	-3.33%
1999-08-17	0	0.900	0.860	0.900	0.900	0.900	100,000	90,000	0.9000	0.260	0.249	0.260	0.260	0.260	346,039	0.2601	-4.26%
1999-08-16	0	0.940	0.940	0.980	0.900	0.980	138,000	131,320	0.9516	0.272	0.272	0.283	0.260	0.283	477,534	0.2750	4.44%
1999-08-13	0	0.900	0.860	-	0.850	0.900	130,000	113,600	0.8738	0.260	0.249	-	0.246	0.260	449,851	0.2525	-2.17%
1999-08-12	0	0.920	0.920	-	0.880	0.910	64,000	57,320	0.8956	0.266	0.266	-	0.254	0.263	221,465	0.2588	2.22%
1999-08-11	0	0.900	0.870	0.900	0.810	0.900	210,000	182,800	0.8705	0.260	0.251	0.260	0.234	0.260	726,682	0.2516	1.12%
1999-08-10	0	0.890	0.890	0.910	0.850	0.910	500,000	441,200	0.8824	0.257	0.257	0.263	0.246	0.263	1,730,196	0.2550	0.00%
1999-08-09	0	0.890	0.870	0.940	0.860	0.890	80,000	69,400	0.8675	0.257	0.251	0.272	0.249	0.257	276,831	0.2507	-5.32%
1999-08-06	0	0.940	0.920	-	0.940	0.940	10,000	9,400	0.9400	0.272	0.266	-	0.272	0.272	34,604	0.2716	-4.08%
1999-08-05	0	0.980	0.980	1.020	0.980	0.980	56,000	54,880	0.9800	0.283	0.283	0.295	0.283	0.283	193,782	0.2832	-3.92%
1999-08-04	0	1.020	0.980	1.050	0.940	1.050	354,000	355,800	1.0051	0.295	0.283	0.303	0.272	0.303	1,224,979	0.2905	2.00%
1999-08-03	0	1.000	1.000	1.020	1.000	1.050	150,000	155,200	1.0347	0.289	0.289	0.295	0.289	0.303	519,059	0.2990	-3.85%
1999-08-02	0	1.040	1.000	1.040	1.040	1.040	10,000	10,400	1.0400	0.301	0.289	0.301	0.301	0.301	34,604	0.3005	4.00%
1999-07-30	0	1.000	1.000	1.040	1.000	1.040	82,000	83,200	1.0146	0.289	0.289	0.301	0.289	0.301	283,752	0.2932	-3.85%
1999-07-29	0	1.040	1.030	1.040	0.920	1.040	200,000	198,100	0.9905	0.301	0.298	0.301	0.266	0.301	692,078	0.2862	15.56%
1999-07-28	0	0.900	0.850	-	0.820	0.900	150,000	129,900	0.8660	0.260	0.246	-	0.237	0.260	519,059	0.2503	11.11%
1999-07-27	0	0.810	0.810	0.850	0.810	0.840	20,000	16,500	0.8250	0.234	0.234	0.246	0.234	0.243	69,208	0.2384	-3.57%
1999-07-26	0	0.840	0.840	0.890	0.830	0.910	90,000	78,840	0.8760	0.243	0.243	0.257	0.240	0.263	311,435	0.2532	-11.58%
1999-07-23	0	0.950	0.950	0.990	0.940	0.970	130,000	122,800	0.9446	0.275	0.275	0.286	0.272	0.280	449,851	0.2730	-5.00%
1999-07-22	0	1.000	1.000	1.030	1.000	1.040	246,000	252,540	1.0266	0.289	0.289	0.298	0.289	0.301	851,256	0.2967	-5.66%
1999-07-21	0	1.060	-	1.120	1.060	1.120	14,000	15,040	1.0743	0.306	-	0.324	0.306	0.324	48,445	0.3105	-7.83%
1999-07-20	0	1.150	-	1.150	1.150	1.240	922,000	1,102,960	1.1963	0.332	-	0.332	0.332	0.358	3,190,481	0.3457	-5.74%
1999-07-19	0	1.220	1.150	1.220	0.980	1.220	1,260,000	1,384,000	1.0984	0.353	0.332	0.353	0.283	0.353	4,360,094	0.3174	14.02%
1999-07-16	0	1.070	1.000	1.080	1.050	1.250	6,563,500	7,643,585	1.1646	0.309	0.289	0.312	0.303	0.361	22,712,283	0.3365	-8.55%
1999-07-15	0	1.170	1.100	1.170	0.870	1.180	3,368,000	3,432,380	1.0191	0.338	0.318	0.338	0.251	0.341	11,654,600	0.2945	27.17%
1999-07-14	0	0.920	0.810	0.950	0.800	0.930	1,794,000	1,531,060	0.8534	0.266	0.234	0.275	0.231	0.269	6,207,943	0.2466	3.37%
1999-07-13	0	0.890	0.880	0.910	0.830	0.920	1,218,000	1,080,840	0.8874	0.257	0.254	0.263	0.240	0.266	4,214,758	0.2564	4.71%
1999-07-12	0	0.850	0.830	0.850	0.800	0.880	466,000	393,000	0.8433	0.246	0.240	0.246	0.231	0.254	1,612,543	0.2437	4.94%
1999-07-09	0	0.810	0.810	0.850	0.750	0.810	148,000	115,400	0.7797	0.234	0.234	0.246	0.217	0.234	512,138	0.2253	3.85%
1999-07-08	0	0.780	0.770	0.790	0.780	0.850	406,000	333,700	0.8219	0.225	0.223	0.228	0.225	0.246	1,404,919	0.2375	-8.24%
1999-07-07	0	0.850	0.850	0.860	0.850	0.880	250,000	213,300	0.8532	0.246	0.246	0.249	0.246	0.254	865,098	0.2466	-4.49%
1999-07-06	0	0.890	0.860	0.890	0.800	0.890	1,526,000	1,262,420	0.8273	0.257	0.249	0.257	0.231	0.257	5,280,558	0.2391	17.11%
1999-07-05	0	0.760	0.740	0.770	0.760	0.760	282,000	214,320	0.7600	0.220	0.214	0.223	0.220	0.220	975,831	0.2196	0.00%
1999-07-02	0	0.760	0.720	0.770	0.760	0.760	70,000	53,200	0.7600	0.220	0.208	0.223	0.220	0.220	242,227	0.2196	0.00%
1999-06-30	0	0.760	0.760	0.800	0.750	0.830	1,436,000	1,145,640	0.7978	0.220	0.220	0.231	0.217	0.240	4,969,123	0.2306	0.00%
1999-06-29	0	0.760	0.760	0.800	0.630	0.760	1,019,000	732,340	0.7187	0.220	0.220	0.231	0.182	0.220	3,526,139	0.2077	22.58%
1999-06-28	0	0.620	0.570	0.620	0.550	0.620	60,000	35,780	0.5963	0.179	0.165	0.179	0.159	0.179	207,624	0.1723	12.73%
1999-06-25	0	0.550	0.550	0.580	0.550	0.590	140,000	79,820	0.5701	0.159	0.159	0.168	0.159	0.171	484,455	0.1648	-5.17%
1999-06-24	0	0.580	0.560	0.610	0.540	0.600	386,000	216,600	0.5611	0.168	0.162	0.176	0.156	0.173	1,335,711	0.1622	5.45%
1999-06-23	0	0.550	0.550	0.600	0.490	0.620	794,000	439,520	0.5536	0.159	0.159	0.173	0.142	0.179	2,747,551	0.1600	14.58%
1999-06-22	0	0.480	-	0.520	0.480	0.480	100,000	48,000	0.4800	0.139	-	0.150	0.139	0.139	346,039	0.1387	-4.00%
1999-06-21	0	0.500	-	0.500	0.500	0.500	30,000	15,000	0.5000	0.144	-	0.144	0.144	0.144	103,812	0.1445	4.17%
1999-06-17	0	0.480	-	0.480	-	-	0	0	-	0.139	-	0.139	-	-	0	-	0.00%
1999-06-16	0	0.480	-	0.480	-	-	0	0	-	0.139	-	0.139	-	-	0	-	0.00%
1999-06-15	0	0.480	-	0.480	0.480	0.485	180,000	86,900	0.4828	0.139	-	0.139	0.139	0.140	622,871	0.1395	3.23%
1999-06-14	0	0.465	-	0.475	-	-	0	0	-	0.134	-	0.137	-	-	0	-	0.00%
1999-06-11	0	0.465	0.435	0.465	0.425	0.465	140,000	62,700	0.4479	0.134	0.126	0.134	0.123	0.134	484,455	0.1294	12.05%
1999-06-10	0	0.415	0.415	0.450	0.415	0.430	204,000	86,160	0.4224	0.120	0.120	0.130	0.120	0.124	705,920	0.1221	-7.78%
1999-06-09	0	0.450	-	-	0.450	0.450	80,000	36,000	0.4500	0.130	-	-	0.130	0.130	276,831	0.1300	0.00%
1999-06-08	0	0.450	-	0.450	-	-	0	0	-	0.130	-	0.130	-	-	0	-	-4.26%
1999-06-07	0	0.470	-	0.500	0.470	0.470	50,000	23,500	0.4700	0.136	-	0.144	0.136	0.136	173,020	0.1358	0.00%
1999-06-04	0	0.470	0.450	-	0.430	0.470	72,000	32,240	0.4478	0.136	0.130	-	0.124	0.136	249,148	0.1294	14.63%
1999-06-03	0	0.410	0.410	0.430	0.410	0.435	102,000	43,750	0.4289	0.118	0.118	0.124	0.118	0.126	352,960	0.1240	-8.89%
1999-06-02	0	0.450	0.445	0.490	0.450	0.510	258,000	123,980	0.4805	0.130	0.129	0.142	0.130	0.147	892,781	0.1389	-10.00%
1999-06-01	0	0.500	0.455	0.500	0.350	0.540	698,000	323,280	0.4632	0.144	0.131	0.144	0.101	0.156	2,415,354	0.1338	61.29%
1999-05-31	0	0.310	0.310	-	0.310	0.360	180,000	59,000	0.3278	0.090	0.090	-	0.090	0.104	622,871	0.0947	-18.42%
1999-05-28	0	0.380	0.370	-	0.380	0.380	134,000	50,520	0.3770	0.110	0.107	-	0.110	0.110	463,693	0.1090	-2.56%
1999-05-27	0	0.390	-	-	0.390	0.390	42,000	15,580	0.3710	0.113	-	-	0.113	0.113	145,336	0.1072	-4.88%
1999-05-26	0	0.410	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
1999-05-25	0	0.410	-	0.445	0.410	0.430	30,000	12,500	0.4167	0.118	-	0.129	0.118	0.124	103,812	0.1204	-8.89%
1999-05-24	0	0.450	-	0.450	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
1999-05-21	0	0.450	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
1999-05-20	0	0.450	-	0.450	0.450	0.450	30,000	13,500	0.4500	0.130	-	0.130	0.130	0.130	103,812	0.1300	-4.26%
1999-05-19	0	0.470	-	0.470	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
1999-05-18	0	0.470	-	0.480	-	-	0	0	-	0.136	-	0.139	-	-	0	-	0.00%
1999-05-17	0	0.470	-	0.470	-	-	0	0	-	0.136	-	0.136	-	-	0	-	-4.08%
1999-05-14	0	0.490	-	0.490	-	-	0	0	-	0.142	-	0.142	-	-	0	-	0.00%
1999-05-13	0	0.490	-	0.510	-	-	0	0	-	0.142	-	0.147	-	-	0	-	0.00%
1999-05-12	0	0.490	-	0.500	-	-	0	0	-	0.142	-	0.144	-	-	0	-	0.00%
1999-05-11	0	0.490	-	0.510	-	-	0	0	-	0.142	-	0.147	-	-	0	-	0.00%
1999-05-10	0	0.490	-	0.490	-	-	0	0	-	0.142	-	0.142	-	-	0	-	0.00%
1999-05-07	0	0.490	0.485	0.510	0.460	0.490	90,000	43,100	0.4789	0.142	0.140	0.147	0.133	0.142	311,435	0.1384	4.26%
1999-05-06	0	0.470	0.470	-	0.470	0.470	48,000	22,560	0.4700	0.136	0.136	-	0.136	0.136	166,099	0.1358	0.00%
1999-05-05	0	0.470	0.440	-	0.420	0.480	345,500	157,765	0.4566	0.136	0.127	-	0.121	0.139	1,195,565	0.1320	17.50%
1999-05-04	0	0.400	0.400	-	0.380	0.400	158,000	60,640	0.3838	0.116	0.116	-	0.110	0.116	546,742	0.1109	5.26%
1999-05-03	0	0.380	0.380	-	-	-	0	0	-	0.110	0.110	-	-	-	0	-	5.56%
1999-04-30	0	0.360	0.355	-	0.360	0.360	20,000	7,200	0.3600	0.104	0.103	-	0.104	0.104	69,208	0.1040	-1.37%
1999-04-29	0	0.365	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
1999-04-28	0	0.365	0.360	0.380	0.365	0.365	60,000	21,900	0.3650	0.105	0.104	0.110	0.105	0.105	207,624	0.1055	0.00%
1999-04-27	0	0.365	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
1999-04-26	0	0.365	0.365	-	-	-	0	0	-	0.105	0.105	-	-	-	0	-	0.00%
1999-04-23	0	0.365	0.365	0.380	0.365	0.400	206,000	77,060	0.3741	0.105	0.105	0.110	0.105	0.116	712,841	0.1081	0.00%
1999-04-22	0	0.365	0.365	0.440	0.360	0.440	278,000	107,800	0.3878	0.105	0.105	0.127	0.104	0.127	961,989	0.1121	1.39%
1999-04-21	0	0.360	-	0.360	0.360	0.360	140,000	50,400	0.3600	0.104	-	0.104	0.104	0.104	484,455	0.1040	0.00%
1999-04-20	0	0.360	-	0.360	0.360	0.360	120,000	43,200	0.3600	0.104	-	0.104	0.104	0.104	415,247	0.1040	0.00%
1999-04-19	0	0.360	-	0.380	0.360	0.360	148,000	53,280	0.3600	0.104	-	0.110	0.104	0.104	512,138	0.1040	0.00%
1999-04-16	0	0.360	0.300	0.360	0.320	0.360	20,000	6,960	0.3480	0.104	0.087	0.104	0.092	0.104	69,208	0.1006	20.00%
1999-04-15	0	0.300	0.280	0.320	0.300	0.300	20,000	6,000	0.3000	0.087	0.081	0.092	0.087	0.087	69,208	0.0867	-6.25%
1999-04-14	0	0.320	0.310	-	0.320	0.320	50,000	16,000	0.3200	0.092	0.090	-	0.092	0.092	173,020	0.0925	-5.88%
1999-04-13	0	0.340	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
1999-04-12	0	0.340	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
1999-04-09	0	0.340	-	0.360	-	-	0	0	-	0.098	-	0.104	-	-	0	-	0.00%
1999-04-08	0	0.340	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
1999-04-07	0	0.340	0.340	-	-	-	0	0	-	0.098	0.098	-	-	-	0	-	0.00%
1999-04-01	0	0.340	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
1999-03-31	0	0.340	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
1999-03-30	0	0.340	-	-	0.340	0.350	56,000	19,400	0.3464	0.098	-	-	0.098	0.101	193,782	0.1001	-5.56%
1999-03-29	0	0.360	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
1999-03-26	0	0.360	-	0.380	-	-	0	0	-	0.104	-	0.110	-	-	0	-	0.00%
1999-03-25	0	0.360	0.360	0.380	0.360	0.385	114,000	42,090	0.3692	0.104	0.104	0.110	0.104	0.111	394,485	0.1067	-7.69%
1999-03-24	0	0.390	-	-	-	-	0	0	-	0.113	-	-	-	-	0	-	0.00%
1999-03-23	0	0.390	-	0.390	0.390	0.390	10,000	3,900	0.3900	0.113	-	0.113	0.113	0.113	34,604	0.1127	1.30%
1999-03-22	0	0.385	-	0.390	0.385	0.390	60,000	23,250	0.3875	0.111	-	0.113	0.111	0.113	207,624	0.1120	-1.28%
1999-03-19	0	0.390	-	0.390	0.390	0.395	22,000	8,680	0.3945	0.113	-	0.113	0.113	0.114	76,129	0.1140	1.30%
1999-03-18	0	0.385	-	0.400	0.385	0.395	64,000	25,080	0.3919	0.111	-	0.116	0.111	0.114	221,465	0.1132	-2.53%
1999-03-17	0	0.395	-	0.395	-	-	0	0	-	0.114	-	0.114	-	-	0	-	0.00%
1999-03-16	0	0.395	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
1999-03-15	0	0.395	-	0.400	-	-	0	0	-	0.114	-	0.116	-	-	0	-	0.00%
1999-03-12	0	0.395	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
1999-03-11	0	0.395	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
1999-03-10	0	0.395	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
1999-03-09	0	0.395	-	0.395	-	-	0	0	-	0.114	-	0.114	-	-	0	-	-1.25%
1999-03-08	0	0.400	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
1999-03-05	0	0.400	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
1999-03-04	0	0.400	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
1999-03-03	0	0.400	-	0.410	-	-	0	0	-	0.116	-	0.118	-	-	0	-	0.00%
1999-03-02	0	0.400	0.390	0.420	0.400	0.400	20,000	8,000	0.4000	0.116	0.113	0.121	0.116	0.116	69,208	0.1156	-2.44%
1999-03-01	0	0.410	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
1999-02-26	0	0.410	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
1999-02-25	0	0.410	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
1999-02-24	0	0.410	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
1999-02-23	0	0.410	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
1999-02-22	0	0.410	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
1999-02-19	0	0.410	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
1999-02-15	0	0.410	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
1999-02-12	0	0.410	0.390	0.470	0.410	0.410	100,000	41,000	0.4100	0.118	0.113	0.136	0.118	0.118	346,039	0.1185	-12.77%
1999-02-11	0	0.470	-	0.470	0.470	0.470	10,000	4,700	0.4700	0.136	-	0.136	0.136	0.136	34,604	0.1358	0.00%
1999-02-10	0	0.470	-	0.470	-	-	0	0	-	0.136	-	0.136	-	-	0	-	-6.00%
1999-02-09	0	0.500	-	0.520	-	-	30,000	14,700	0.4900	0.144	-	0.150	-	-	103,812	0.1416	0.00%
1999-02-08	0	0.500	-	0.510	-	-	0	0	-	0.144	-	0.147	-	-	0	-	0.00%
1999-02-05	0	0.500	-	0.500	-	-	0	0	-	0.144	-	0.144	-	-	0	-	0.00%
1999-02-04	0	0.500	-	0.520	-	-	0	0	-	0.144	-	0.150	-	-	0	-	0.00%
1999-02-03	0	0.500	-	0.520	-	-	0	0	-	0.144	-	0.150	-	-	0	-	0.00%
1999-02-02	0	0.500	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
1999-02-01	0	0.500	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
1999-01-29	0	0.500	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
1999-01-28	0	0.500	-	0.740	-	-	0	0	-	0.144	-	0.214	-	-	0	-	0.00%
1999-01-27	0	0.500	-	0.500	-	-	0	0	-	0.144	-	0.144	-	-	0	-	0.00%
1999-01-26	0	0.500	-	0.730	-	-	0	0	-	0.144	-	0.211	-	-	0	-	0.00%
1999-01-25	0	0.500	-	0.600	-	-	0	0	-	0.144	-	0.173	-	-	0	-	0.00%
1999-01-22	0	0.500	-	0.540	-	-	0	0	-	0.144	-	0.156	-	-	0	-	0.00%
1999-01-21	0	0.500	-	0.640	-	-	0	0	-	0.144	-	0.185	-	-	0	-	0.00%
1999-01-20	0	0.500	-	0.640	-	-	0	0	-	0.144	-	0.185	-	-	0	-	0.00%
1999-01-19	0	0.500	-	0.700	-	-	0	0	-	0.144	-	0.202	-	-	0	-	0.00%
1999-01-18	0	0.500	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
1999-01-15	0	0.500	0.460	0.500	-	-	0	0	-	0.144	0.133	0.144	-	-	0	-	0.00%
1999-01-14	0	0.500	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
1999-01-13	0	0.500	-	0.500	-	-	0	0	-	0.144	-	0.144	-	-	0	-	-1.96%
1999-01-12	0	0.510	-	-	-	-	0	0	-	0.147	-	-	-	-	0	-	0.00%
1999-01-11	0	0.510	-	-	-	-	0	0	-	0.147	-	-	-	-	0	-	0.00%
1999-01-08	0	0.510	-	0.520	0.510	0.510	20,000	10,200	0.5100	0.147	-	0.150	0.147	0.147	69,208	0.1474	-1.92%
1999-01-07	0	0.520	-	0.520	-	-	0	0	-	0.150	-	0.150	-	-	0	-	-5.45%
1999-01-06	0	0.550	-	-	-	-	0	0	-	0.159	-	-	-	-	0	-	0.00%
1999-01-05	0	0.550	-	-	-	-	0	0	-	0.159	-	-	-	-	0	-	0.00%
1999-01-04	0	0.550	-	-	-	-	0	0	-	0.159	-	-	-	-	0	-	0.00%
1998-12-31	0	0.550	-	-	-	-	0	0	-	0.159	-	-	-	-	0	-	0.00%
1998-12-30	0	0.550	-	-	-	-	0	0	-	0.159	-	-	-	-	0	-	0.00%
1998-12-29	0	0.550	-	-	-	-	0	0	-	0.159	-	-	-	-	0	-	0.00%
1998-12-28	0	0.550	-	0.580	-	-	0	0	-	0.159	-	0.168	-	-	0	-	0.00%
1998-12-24	0	0.550	0.510	0.570	-	-	0	0	-	0.159	0.147	0.165	-	-	0	-	0.00%
1998-12-23	0	0.550	0.510	0.550	-	-	0	0	-	0.159	0.147	0.159	-	-	0	-	0.00%
1998-12-22	0	0.550	-	0.560	-	-	0	0	-	0.159	-	0.162	-	-	0	-	0.00%
1998-12-21	0	0.550	-	0.550	-	-	0	0	-	0.159	-	0.159	-	-	0	-	0.00%
1998-12-18	0	0.550	-	0.550	-	-	782	422	0.5396	0.159	-	0.159	-	-	2,706	0.1559	-3.51%
1998-12-17	0	0.570	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
1998-12-16	0	0.570	0.530	0.600	-	-	0	0	-	0.165	0.153	0.173	-	-	0	-	0.00%
1998-12-15	0	0.570	0.510	0.590	0.520	0.570	50,000	26,500	0.5300	0.165	0.147	0.171	0.150	0.165	173,020	0.1532	-6.56%
1998-12-14	0	0.610	-	0.610	-	-	0	0	-	0.176	-	0.176	-	-	0	-	-1.61%
1998-12-11	0	0.620	-	0.620	0.620	0.650	20,000	12,700	0.6350	0.179	-	0.179	0.179	0.188	69,208	0.1835	-8.82%
1998-12-10	0	0.680	-	0.680	-	-	0	0	-	0.197	-	0.197	-	-	0	-	0.00%
1998-12-09	0	0.680	-	0.680	-	-	0	0	-	0.197	-	0.197	-	-	0	-	-2.86%
1998-12-08	0	0.700	-	0.770	-	-	0	0	-	0.202	-	0.223	-	-	0	-	0.00%
1998-12-07	0	0.700	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
1998-12-04	0	0.700	-	0.740	-	-	0	0	-	0.202	-	0.214	-	-	0	-	0.00%
1998-12-03	0	0.700	0.540	0.700	-	-	0	0	-	0.202	0.156	0.202	-	-	0	-	0.00%
1998-12-02	0	0.700	-	0.740	-	-	0	0	-	0.202	-	0.214	-	-	0	-	0.00%
1998-12-01	0	0.700	-	0.720	-	-	0	0	-	0.202	-	0.208	-	-	0	-	0.00%
1998-11-30	0	0.700	-	0.720	-	-	0	0	-	0.202	-	0.208	-	-	0	-	0.00%
1998-11-27	0	0.700	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
1998-11-26	0	0.700	-	0.700	-	-	0	0	-	0.202	-	0.202	-	-	0	-	-1.41%
1998-11-25	0	0.710	-	0.750	-	-	0	0	-	0.205	-	0.217	-	-	0	-	0.00%
1998-11-24	0	0.710	-	0.710	0.710	0.710	10,000	7,100	0.7100	0.205	-	0.205	0.205	0.205	34,604	0.2052	0.00%
1998-11-23	0	0.710	0.670	0.710	0.710	0.750	41,250	29,575	0.7170	0.205	0.194	0.205	0.205	0.217	142,741	0.2072	7.58%
1998-11-20	0	0.660	0.650	0.700	0.650	0.680	42,000	28,020	0.6671	0.191	0.188	0.202	0.188	0.197	145,336	0.1928	1.54%
1998-11-19	0	0.650	0.640	0.700	0.650	0.650	6,000	3,900	0.6500	0.188	0.185	0.202	0.188	0.188	20,762	0.1878	0.00%
1998-11-18	0	0.650	0.650	0.670	0.640	0.640	120,000	76,800	0.6400	0.188	0.188	0.194	0.185	0.185	415,247	0.1850	1.56%
1998-11-17	0	0.640	0.630	0.750	0.630	0.640	60,000	38,000	0.6333	0.185	0.182	0.217	0.182	0.185	207,624	0.1830	-16.88%
1998-11-16	0	0.770	-	0.770	0.780	0.780	46,000	35,880	0.7800	0.223	-	0.223	0.225	0.225	159,178	0.2254	-1.28%
1998-11-13	0	0.780	-	0.780	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
1998-11-12	0	0.780	-	0.780	-	-	0	0	-	0.225	-	0.225	-	-	0	-	-1.27%
1998-11-11	0	0.790	-	0.800	-	-	0	0	-	0.228	-	0.231	-	-	0	-	0.00%
1998-11-10	0	0.790	0.770	0.800	0.740	0.860	920,000	745,460	0.8103	0.228	0.223	0.231	0.214	0.249	3,183,561	0.2342	11.27%
1998-11-09	0	0.710	0.710	0.740	0.600	0.740	140,000	89,380	0.6384	0.205	0.205	0.214	0.173	0.214	484,455	0.1845	22.41%
1998-11-06	0	0.580	-	0.580	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
1998-11-05	0	0.580	-	0.580	0.580	0.600	20,000	11,800	0.5900	0.168	-	0.168	0.168	0.173	69,208	0.1705	-3.33%
1998-11-04	0	0.600	0.520	0.600	0.520	0.600	160,000	91,040	0.5690	0.173	0.150	0.173	0.150	0.173	553,663	0.1644	15.38%
1998-11-03	0	0.520	0.520	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	4.00%
1998-11-02	0	0.500	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
1998-10-30	0	0.500	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
1998-10-29	0	0.500	0.495	0.520	0.500	0.500	50,000	25,000	0.5000	0.144	0.143	0.150	0.144	0.144	173,020	0.1445	0.00%
1998-10-27	0	0.500	0.500	-	-	-	0	0	-	0.144	0.144	-	-	-	0	-	4.17%
1998-10-26	0	0.480	-	0.495	-	-	0	0	-	0.139	-	0.143	-	-	0	-	0.00%
1998-10-23	0	0.480	-	0.500	0.480	0.480	52,000	24,960	0.4800	0.139	-	0.144	0.139	0.139	179,940	0.1387	-2.04%
1998-10-22	0	0.490	0.480	0.500	-	-	0	0	-	0.142	0.139	0.144	-	-	0	-	0.00%
1998-10-21	0	0.490	0.480	0.520	-	-	0	0	-	0.142	0.139	0.150	-	-	0	-	0.00%
1998-10-20	0	0.490	0.480	-	0.490	0.490	54,000	26,460	0.4900	0.142	0.139	-	0.142	0.142	186,861	0.1416	2.08%
1998-10-19	0	0.480	-	-	-	-	0	0	-	0.139	-	-	-	-	0	-	0.00%
1998-10-16	0	0.480	0.470	-	0.480	0.480	24,000	11,520	0.4800	0.139	0.136	-	0.139	0.139	83,049	0.1387	0.00%
1998-10-15	0	0.480	0.470	0.480	0.470	0.480	28,000	13,340	0.4764	0.139	0.136	0.139	0.136	0.139	96,891	0.1377	0.00%
1998-10-14	0	0.480	0.480	-	0.480	0.480	100,000	48,000	0.4800	0.139	0.139	-	0.139	0.139	346,039	0.1387	-4.00%
1998-10-13	0	0.500	-	0.500	0.500	0.500	10,000	5,000	0.5000	0.144	-	0.144	0.144	0.144	34,604	0.1445	0.00%
1998-10-12	0	0.500	0.500	-	0.500	0.500	90,000	45,000	0.5000	0.144	0.144	-	0.144	0.144	311,435	0.1445	4.17%
1998-10-09	0	0.480	0.480	-	-	-	0	0	-	0.139	0.139	-	-	-	0	-	4.35%
1998-10-08	0	0.460	0.460	-	0.460	0.460	26,000	11,960	0.4600	0.133	0.133	-	0.133	0.133	89,970	0.1329	0.00%
1998-10-07	0	0.460	0.460	-	0.460	0.470	90,000	42,000	0.4667	0.133	0.133	-	0.133	0.136	311,435	0.1349	-2.13%
1998-10-05	0	0.470	0.470	0.500	0.470	0.470	40,000	18,800	0.4700	0.136	0.136	0.144	0.136	0.136	138,416	0.1358	-2.08%
1998-09-30	0	0.480	-	-	-	-	0	0	-	0.139	-	-	-	-	0	-	0.00%
1998-09-29	0	0.480	-	-	-	-	0	0	-	0.139	-	-	-	-	0	-	0.00%
1998-09-28	0	0.480	-	-	-	-	0	0	-	0.139	-	-	-	-	0	-	0.00%
1998-09-25	0	0.480	0.470	0.480	-	-	0	0	-	0.139	0.136	0.139	-	-	0	-	0.00%
1998-09-24	0	0.480	0.480	0.500	-	-	0	0	-	0.139	0.139	0.144	-	-	0	-	0.00%
1998-09-23	0	0.480	-	-	-	-	0	0	-	0.139	-	-	-	-	0	-	0.00%
1998-09-22	0	0.480	0.470	0.500	-	-	0	0	-	0.139	0.136	0.144	-	-	0	-	0.00%
1998-09-21	0	0.480	0.470	-	-	-	0	0	-	0.139	0.136	-	-	-	0	-	0.00%
1998-09-18	0	0.480	0.480	0.500	0.480	0.480	30,000	14,400	0.4800	0.139	0.139	0.144	0.139	0.139	103,812	0.1387	-2.04%
1998-09-17	0	0.490	0.490	0.510	0.490	0.490	60,000	29,400	0.4900	0.142	0.142	0.147	0.142	0.142	207,624	0.1416	-3.92%
1998-09-16	0	0.510	0.490	-	0.510	0.510	60,000	30,600	0.5100	0.147	0.142	-	0.147	0.147	207,624	0.1474	0.00%
1998-09-15	0	0.510	0.510	-	0.490	0.490	50,000	24,500	0.4900	0.147	0.147	-	0.142	0.142	173,020	0.1416	2.00%
1998-09-14	0	0.500	-	0.560	-	-	0	0	-	0.144	-	0.162	-	-	0	-	0.00%
1998-09-11	0	0.500	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
1998-09-10	0	0.500	0.480	0.540	-	-	0	0	-	0.144	0.139	0.156	-	-	0	-	0.00%
1998-09-09	0	0.500	0.500	0.560	0.500	0.500	1,010,000	505,000	0.5000	0.144	0.144	0.162	0.144	0.144	3,494,996	0.1445	-5.66%
1998-09-08	0	0.530	0.500	0.530	0.530	0.540	40,000	21,500	0.5375	0.153	0.144	0.153	0.153	0.156	138,416	0.1553	6.00%
1998-09-07	0	0.500	0.500	0.550	0.470	0.500	80,500	39,925	0.4960	0.144	0.144	0.159	0.136	0.144	278,562	0.1433	4.17%
1998-09-04	0	0.480	-	0.500	-	-	0	0	-	0.139	-	0.144	-	-	0	-	0.00%
1998-09-03	0	0.480	-	0.500	-	-	0	0	-	0.139	-	0.144	-	-	0	-	0.00%
1998-09-02	0	0.480	-	-	-	-	0	0	-	0.139	-	-	-	-	0	-	0.00%
1998-09-01	0	0.480	-	0.480	-	-	0	0	-	0.139	-	0.139	-	-	0	-	0.00%
1998-08-31	0	0.480	-	0.480	0.480	0.480	10,000	4,800	0.4800	0.139	-	0.139	0.139	0.139	34,604	0.1387	-2.04%
1998-08-28	0	0.490	-	0.490	0.490	0.500	90,000	44,700	0.4967	0.142	-	0.142	0.142	0.144	311,435	0.1435	-5.77%
1998-08-27	0	0.520	0.520	0.540	0.520	0.540	200,000	104,980	0.5249	0.150	0.150	0.156	0.150	0.156	692,078	0.1517	1.96%
1998-08-26	0	0.510	0.510	0.560	-	-	0	0	-	0.147	0.147	0.162	-	-	0	-	0.00%
1998-08-25	0	0.510	0.510	0.560	-	-	0	0	-	0.147	0.147	0.162	-	-	0	-	3.03%
1998-08-24	0	0.495	-	-	-	-	0	0	-	0.143	-	-	-	-	0	-	0.00%
1998-08-21	0	0.495	0.480	0.500	0.490	0.495	60,000	29,650	0.4942	0.143	0.139	0.144	0.142	0.143	207,624	0.1428	1.02%
1998-08-20	0	0.490	0.480	-	-	-	0	0	-	0.142	0.139	-	-	-	0	-	0.00%
1998-08-19	0	0.490	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
1998-08-18	0	0.490	0.490	-	0.490	0.490	20,000	9,800	0.4900	0.142	0.142	-	0.142	0.142	69,208	0.1416	0.00%
1998-08-14	0	0.490	0.490	0.510	0.490	0.490	40,000	19,600	0.4900	0.142	0.142	0.147	0.142	0.142	138,416	0.1416	-3.92%
1998-08-13	0	0.510	-	-	-	-	0	0	-	0.147	-	-	-	-	0	-	0.00%
1998-08-12	0	0.510	-	-	-	-	0	0	-	0.147	-	-	-	-	0	-	0.00%
1998-08-11	0	0.510	0.510	0.530	0.500	0.520	208,000	106,400	0.5115	0.147	0.147	0.153	0.144	0.150	719,762	0.1478	-1.92%
1998-08-10	0	0.520	0.510	-	0.510	0.520	290,000	148,900	0.5134	0.150	0.147	-	0.147	0.150	1,003,514	0.1484	0.00%
1998-08-07	0	0.520	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1998-08-06	0	0.520	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1998-08-05	0	0.520	0.510	-	-	-	0	0	-	0.150	0.147	-	-	-	0	-	0.00%
1998-08-04	0	0.520	0.520	0.540	0.495	0.520	172,000	86,070	0.5004	0.150	0.150	0.156	0.143	0.150	595,187	0.1446	5.05%
1998-08-03	0	0.495	0.495	0.520	0.495	0.495	70,000	34,650	0.4950	0.143	0.143	0.150	0.143	0.143	242,227	0.1430	-2.94%
1998-07-31	0	0.510	0.510	-	0.510	0.510	10,000	5,100	0.5100	0.147	0.147	-	0.147	0.147	34,604	0.1474	2.00%
1998-07-30	0	0.500	0.495	-	-	-	0	0	-	0.144	0.143	-	-	-	0	-	0.00%
1998-07-29	0	0.500	0.495	-	0.500	0.500	42,500	21,235	0.4996	0.144	0.143	-	0.144	0.144	147,067	0.1444	2.04%
1998-07-28	0	0.490	0.490	0.510	0.490	0.490	80,000	39,200	0.4900	0.142	0.142	0.147	0.142	0.142	276,831	0.1416	-5.77%
1998-07-27	0	0.520	0.510	0.580	-	-	0	0	-	0.150	0.147	0.168	-	-	0	-	0.00%
1998-07-24	0	0.520	0.510	0.540	0.520	0.520	170,000	88,400	0.5200	0.150	0.147	0.156	0.150	0.150	588,267	0.1503	-1.89%
1998-07-23	0	0.530	0.530	0.560	0.520	0.530	720,000	378,500	0.5257	0.153	0.153	0.162	0.150	0.153	2,491,482	0.1519	-1.85%
1998-07-22	0	0.540	0.530	0.570	0.540	0.580	241,300	136,776	0.5668	0.156	0.153	0.165	0.156	0.168	834,993	0.1638	-8.47%
1998-07-21	0	0.590	0.590	0.600	0.580	0.590	224,000	131,520	0.5871	0.171	0.171	0.173	0.168	0.171	775,128	0.1697	3.51%
1998-07-20	0	0.570	0.560	0.590	0.570	0.580	270,000	154,400	0.5719	0.165	0.162	0.171	0.165	0.168	934,306	0.1653	0.00%
1998-07-17	0	0.570	0.570	0.580	0.570	0.580	80,500	46,250	0.5745	0.165	0.165	0.168	0.165	0.168	278,562	0.1660	1.79%
1998-07-16	0	0.560	0.550	0.590	0.560	0.580	246,000	139,760	0.5681	0.162	0.159	0.171	0.162	0.168	851,256	0.1642	1.82%
1998-07-15	0	0.550	0.550	0.560	0.550	0.600	102,000	57,960	0.5682	0.159	0.159	0.162	0.159	0.173	352,960	0.1642	-8.33%
1998-07-14	0	0.600	-	0.600	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
1998-07-13	0	0.600	-	-	-	-	0	0	-	0.173	-	-	-	-	0	-	0.00%
1998-07-10	0	0.600	-	0.630	-	-	0	0	-	0.173	-	0.182	-	-	0	-	0.00%
1998-07-09	0	0.600	0.520	0.600	-	-	1,000,000	600,000	0.6000	0.173	0.150	0.173	-	-	3,460,392	0.1734	0.00%
1998-07-08	0	0.600	0.600	0.620	0.550	0.580	24,000	13,600	0.5667	0.173	0.173	0.179	0.159	0.168	83,049	0.1638	3.45%
1998-07-07	0	0.580	0.580	0.630	0.580	0.630	160,000	96,900	0.6056	0.168	0.168	0.182	0.168	0.182	553,663	0.1750	-3.33%
1998-07-06	0	0.600	0.600	-	0.560	0.600	72,000	42,320	0.5878	0.173	0.173	-	0.162	0.173	249,148	0.1699	-3.23%
1998-07-03	0	0.620	-	0.630	0.620	0.650	506,000	322,140	0.6366	0.179	-	0.182	0.179	0.188	1,750,958	0.1840	-7.46%
1998-07-02	0	0.670	0.670	0.690	0.660	0.690	480,000	324,100	0.6752	0.194	0.194	0.199	0.191	0.199	1,660,988	0.1951	3.08%
1998-06-30	0	0.650	0.650	0.660	0.650	0.660	170,000	111,200	0.6541	0.188	0.188	0.191	0.188	0.191	588,267	0.1890	-1.52%
1998-06-29	0	0.660	0.640	0.680	0.660	0.660	70,000	46,200	0.6600	0.191	0.185	0.197	0.191	0.191	242,227	0.1907	0.00%
1998-06-26	0	0.660	0.660	0.700	0.660	0.660	22,000	14,520	0.6600	0.191	0.191	0.202	0.191	0.191	76,129	0.1907	-1.49%
1998-06-25	0	0.670	0.670	0.700	0.650	0.690	160,000	109,000	0.6813	0.194	0.194	0.202	0.188	0.199	553,663	0.1969	3.08%
1998-06-24	0	0.650	0.650	-	0.650	0.670	116,000	77,400	0.6672	0.188	0.188	-	0.188	0.194	401,405	0.1928	-2.99%
1998-06-23	0	0.670	0.650	0.700	0.670	0.700	160,000	109,100	0.6819	0.194	0.188	0.202	0.194	0.202	553,663	0.1971	-2.90%
1998-06-22	0	0.690	0.690	0.720	0.680	0.740	790,000	563,700	0.7135	0.199	0.199	0.208	0.197	0.214	2,733,710	0.2062	-1.43%
1998-06-19	0	0.700	0.640	-	0.620	0.700	338,000	219,920	0.6507	0.202	0.185	-	0.179	0.202	1,169,613	0.1880	9.38%
1998-06-18	0	0.640	0.630	0.700	0.600	0.640	302,000	188,020	0.6226	0.185	0.182	0.202	0.173	0.185	1,045,038	0.1799	6.67%
1998-06-17	0	0.600	0.550	-	0.500	0.600	302,000	167,200	0.5536	0.173	0.159	-	0.144	0.173	1,045,038	0.1600	22.45%
1998-06-16	0	0.490	0.490	0.520	0.480	0.500	344,000	168,500	0.4898	0.142	0.142	0.150	0.139	0.144	1,190,375	0.1416	2.08%
1998-06-15	0	0.480	0.480	0.490	0.470	0.480	142,000	66,990	0.4718	0.139	0.139	0.142	0.136	0.139	491,376	0.1363	2.13%
1998-06-12	0	0.470	0.470	-	0.470	0.470	20,000	9,400	0.4700	0.136	0.136	-	0.136	0.136	69,208	0.1358	0.00%
1998-06-11	0	0.470	0.470	-	0.450	0.450	40,000	18,000	0.4500	0.136	0.136	-	0.130	0.130	138,416	0.1300	1.08%
1998-06-10	0	0.465	0.465	-	0.465	0.475	90,000	41,890	0.4654	0.134	0.134	-	0.134	0.137	311,435	0.1345	-2.11%
1998-06-09	0	0.475	0.475	-	0.470	0.485	1,120,000	533,150	0.4760	0.137	0.137	-	0.136	0.140	3,875,639	0.1376	-4.04%
1998-06-08	0	0.495	0.495	-	0.485	0.500	1,138,000	562,760	0.4945	0.143	0.143	-	0.140	0.144	3,937,926	0.1429	-2.94%
1998-06-05	0	0.510	0.510	0.540	0.495	0.520	1,086,000	560,760	0.5164	0.147	0.147	0.156	0.143	0.150	3,757,986	0.1492	-1.92%
1998-06-04	0	0.520	0.500	0.580	0.520	0.600	1,394,000	776,500	0.5570	0.150	0.144	0.168	0.150	0.173	4,823,786	0.1610	-8.77%
1998-06-03	0	0.570	0.570	0.600	0.550	0.600	2,310,000	1,302,700	0.5639	0.165	0.165	0.173	0.159	0.173	7,993,506	0.1630	1.79%
1998-06-02	0	0.560	0.560	0.570	0.540	0.560	1,112,000	606,980	0.5458	0.162	0.162	0.165	0.156	0.162	3,847,956	0.1577	-1.75%
1998-06-01	0	0.570	0.540	0.580	0.570	0.600	80,000	46,200	0.5775	0.165	0.156	0.168	0.165	0.173	276,831	0.1669	-1.72%
1998-05-29	0	0.580	0.570	0.580	0.580	0.600	3,220,000	1,837,800	0.5707	0.168	0.165	0.168	0.168	0.173	11,142,462	0.1649	0.00%
1998-05-28	0	0.580	0.580	-	0.580	0.620	301,250	180,938	0.6006	0.168	0.168	-	0.168	0.179	1,042,443	0.1736	0.00%
1998-05-27	0	0.580	0.580	0.600	0.570	0.580	190,000	110,000	0.5789	0.168	0.168	0.173	0.165	0.168	657,474	0.1673	-1.69%
1998-05-26	0	0.590	0.590	0.630	0.590	0.600	118,000	70,080	0.5939	0.171	0.171	0.182	0.171	0.173	408,326	0.1716	-6.35%
1998-05-25	0	0.630	0.580	-	-	-	0	0	-	0.182	0.168	-	-	-	0	-	0.00%
1998-05-22	0	0.630	0.610	-	-	-	0	0	-	0.182	0.176	-	-	-	0	-	0.00%
1998-05-21	0	0.630	0.610	0.670	0.600	0.630	230,000	142,400	0.6191	0.182	0.176	0.194	0.173	0.182	795,890	0.1789	0.00%
1998-05-20	0	0.630	0.610	-	-	-	0	0	-	0.182	0.176	-	-	-	0	-	0.00%
1998-05-19	0	0.630	0.630	-	0.580	0.580	10,000	5,800	0.5800	0.182	0.182	-	0.168	0.168	34,604	0.1676	3.28%
1998-05-18	0	0.610	0.610	-	0.590	0.590	30,000	17,700	0.5900	0.176	0.176	-	0.171	0.171	103,812	0.1705	-3.17%
1998-05-15	0	0.630	0.610	-	-	-	0	0	-	0.182	0.176	-	-	-	0	-	0.00%
1998-05-14	0	0.630	0.630	0.720	0.620	0.680	318,000	209,260	0.6581	0.182	0.182	0.208	0.179	0.197	1,100,405	0.1902	1.61%
1998-05-13	0	0.620	0.620	-	0.620	0.620	42,000	26,040	0.6200	0.179	0.179	-	0.179	0.179	145,336	0.1792	3.33%
1998-05-12	0	0.600	0.600	0.700	0.590	0.660	220,000	141,600	0.6436	0.173	0.173	0.202	0.171	0.191	761,286	0.1860	-14.29%
1998-05-11	0	0.700	0.700	-	0.660	0.660	46,000	30,360	0.6600	0.202	0.202	-	0.191	0.191	159,178	0.1907	0.00%
1998-05-08	0	0.700	0.700	0.740	0.700	0.750	82,000	57,900	0.7061	0.202	0.202	0.214	0.202	0.217	283,752	0.2041	-1.41%
1998-05-07	0	0.710	0.710	-	0.700	0.710	78,000	55,200	0.7077	0.205	0.205	-	0.202	0.205	269,911	0.2045	5.97%
1998-05-06	0	0.670	0.660	0.750	0.670	0.690	190,000	128,900	0.6784	0.194	0.191	0.217	0.194	0.199	657,474	0.1961	-6.94%
1998-05-05	0	0.720	0.720	0.790	0.710	0.790	210,000	153,800	0.7324	0.208	0.208	0.228	0.205	0.228	726,682	0.2116	-8.86%
1998-05-04	0	0.790	-	0.800	0.790	0.800	456,000	360,740	0.7911	0.228	-	0.231	0.228	0.231	1,577,939	0.2286	0.00%
1998-05-01	0	0.790	0.790	0.800	0.790	0.820	54,000	42,960	0.7956	0.228	0.228	0.231	0.228	0.237	186,861	0.2299	1.28%
1998-04-30	0	0.780	0.780	0.800	0.770	0.820	146,000	115,400	0.7904	0.225	0.225	0.231	0.223	0.237	505,217	0.2284	-4.88%
1998-04-29	0	0.820	0.820	0.840	0.800	0.800	50,000	40,000	0.8000	0.237	0.237	0.243	0.231	0.231	173,020	0.2312	0.00%
1998-04-28	0	0.820	-	0.820	-	-	0	0	-	0.237	-	0.237	-	-	0	-	0.00%
1998-04-27	0	0.820	0.800	0.830	0.820	0.830	124,950	102,902	0.8235	0.237	0.231	0.240	0.237	0.240	432,376	0.2380	-6.82%
1998-04-24	0	0.880	0.880	-	0.880	0.910	20,000	17,720	0.8860	0.254	0.254	-	0.254	0.263	69,208	0.2560	-3.30%
1998-04-23	0	0.910	0.900	0.920	0.900	0.920	138,000	125,640	0.9104	0.263	0.260	0.266	0.260	0.266	477,534	0.2631	-2.15%
1998-04-22	0	0.930	0.930	0.950	0.920	0.930	130,000	120,500	0.9269	0.269	0.269	0.275	0.266	0.269	449,851	0.2679	-1.06%
1998-04-21	0	0.940	0.940	0.950	0.930	0.950	118,000	110,400	0.9356	0.272	0.272	0.275	0.269	0.275	408,326	0.2704	2.17%
1998-04-20	0	0.920	0.890	0.940	0.920	0.960	728,000	688,260	0.9454	0.266	0.257	0.272	0.266	0.277	2,519,165	0.2732	-4.17%
1998-04-17	0	0.960	0.960	0.980	0.960	0.970	194,000	186,640	0.9621	0.277	0.277	0.283	0.277	0.280	671,316	0.2780	-2.04%
1998-04-16	0	0.980	0.980	1.020	0.980	1.000	810,000	806,700	0.9959	0.283	0.283	0.295	0.283	0.289	2,802,918	0.2878	-2.00%
1998-04-15	0	1.000	0.960	1.000	0.950	1.010	1,268,000	1,246,420	0.9830	0.289	0.277	0.289	0.275	0.292	4,387,777	0.2841	1.01%
1998-04-14	0	0.990	0.920	1.020	0.910	0.990	254,000	240,780	0.9480	0.286	0.266	0.295	0.263	0.286	878,940	0.2739	4.21%
1998-04-09	0	0.950	0.950	0.960	0.940	0.950	180,000	170,500	0.9472	0.275	0.275	0.277	0.272	0.275	622,871	0.2737	1.06%
1998-04-08	0	0.940	0.930	0.990	0.940	0.960	240,000	228,700	0.9529	0.272	0.269	0.286	0.272	0.277	830,494	0.2754	-2.08%
1998-04-07	0	0.960	0.960	1.000	0.950	1.040	228,000	227,980	0.9999	0.277	0.277	0.289	0.275	0.301	788,969	0.2890	-5.88%
1998-04-03	0	1.020	1.010	1.030	0.880	1.060	1,594,000	1,517,940	0.9523	0.295	0.292	0.298	0.254	0.306	5,515,865	0.2752	12.09%
1998-04-02	0	0.910	0.890	0.950	0.840	0.910	508,000	443,820	0.8737	0.263	0.257	0.275	0.243	0.263	1,757,879	0.2525	3.41%
1998-04-01	0	0.880	0.860	0.900	0.860	0.900	442,000	391,840	0.8865	0.254	0.249	0.260	0.249	0.260	1,529,493	0.2562	-4.35%
1998-03-31	0	0.920	0.920	0.940	0.810	0.960	1,219,500	1,086,805	0.8912	0.266	0.266	0.272	0.234	0.277	4,219,948	0.2575	13.58%
1998-03-30	0	0.810	0.810	0.870	0.800	0.870	6,388,000	4,944,220	0.7740	0.234	0.234	0.251	0.231	0.251	22,104,984	0.2237	-7.95%
1998-03-27	0	0.880	0.880	0.900	0.880	0.900	452,000	400,300	0.8856	0.254	0.254	0.260	0.254	0.260	1,564,097	0.2559	-2.22%
1998-03-26	0	0.900	0.890	0.900	0.860	0.900	556,000	497,480	0.8947	0.260	0.257	0.260	0.249	0.260	1,923,978	0.2586	4.65%
1998-03-25	0	0.860	0.850	0.860	0.800	0.860	360,000	299,700	0.8325	0.249	0.246	0.249	0.231	0.249	1,245,741	0.2406	8.86%
1998-03-24	0	0.790	0.790	0.800	0.790	0.790	70,000	55,300	0.7900	0.228	0.228	0.231	0.228	0.228	242,227	0.2283	0.00%
1998-03-23	0	0.790	0.760	0.800	0.750	0.790	138,000	105,780	0.7665	0.228	0.220	0.231	0.217	0.228	477,534	0.2215	1.28%
1998-03-20	0	0.780	0.780	0.800	0.780	0.780	82,000	63,960	0.7800	0.225	0.225	0.231	0.225	0.225	283,752	0.2254	-2.50%
1998-03-19	0	0.800	0.770	0.800	-	-	0	0	-	0.231	0.223	0.231	-	-	0	-	0.00%
1998-03-18	0	0.800	0.800	-	0.770	0.790	110,000	86,200	0.7836	0.231	0.231	-	0.223	0.228	380,643	0.2265	0.00%
1998-03-17	0	0.800	0.770	0.800	-	-	0	0	-	0.231	0.223	0.231	-	-	0	-	0.00%
1998-03-16	0	0.800	0.790	0.800	0.780	0.800	144,000	114,260	0.7935	0.231	0.228	0.231	0.225	0.231	498,296	0.2293	0.00%
1998-03-13	0	0.800	0.800	0.810	0.800	0.800	120,000	96,000	0.8000	0.231	0.231	0.234	0.231	0.231	415,247	0.2312	0.00%
1998-03-12	0	0.800	0.800	0.820	0.800	0.810	264,000	211,700	0.8019	0.231	0.231	0.237	0.231	0.234	913,543	0.2317	-1.23%
1998-03-11	0	0.810	0.810	0.820	0.800	0.830	422,000	347,700	0.8239	0.234	0.234	0.237	0.231	0.240	1,460,285	0.2381	0.00%
1998-03-10	0	0.810	0.810	0.820	0.800	0.810	130,000	105,200	0.8092	0.234	0.234	0.237	0.231	0.234	449,851	0.2339	1.25%
1998-03-09	0	0.800	0.800	-	0.760	0.790	170,001	132,601	0.7800	0.231	0.231	-	0.220	0.228	588,270	0.2254	0.00%
1998-03-06	0	0.800	0.780	0.810	0.760	0.800	160,000	125,800	0.7863	0.231	0.225	0.234	0.220	0.231	553,663	0.2272	0.00%
1998-03-05	0	0.800	0.800	0.820	0.800	0.830	854,000	687,480	0.8050	0.231	0.231	0.237	0.231	0.240	2,955,175	0.2326	-3.61%
1998-03-04	0	0.830	0.820	-	0.810	0.850	210,000	172,500	0.8214	0.240	0.237	-	0.234	0.246	726,682	0.2374	3.75%
1998-03-03	0	0.800	0.790	0.800	0.800	0.800	310,000	248,000	0.8000	0.231	0.228	0.231	0.231	0.231	1,072,722	0.2312	0.00%
1998-03-02	0	0.800	0.800	0.870	0.790	0.830	680,000	548,400	0.8065	0.231	0.231	0.251	0.228	0.240	2,353,067	0.2331	2.56%
1998-02-27	0	0.780	0.760	0.800	0.760	0.780	170,000	130,400	0.7671	0.225	0.220	0.231	0.220	0.225	588,267	0.2217	-2.50%
1998-02-26	0	0.800	0.780	0.800	0.760	0.800	190,000	149,340	0.7860	0.231	0.225	0.231	0.220	0.231	657,474	0.2271	1.27%
1998-02-25	0	0.790	-	0.790	0.800	0.810	76,000	60,860	0.8008	0.228	-	0.228	0.231	0.234	262,990	0.2314	-1.25%
1998-02-24	0	0.800	0.760	0.800	0.710	0.810	186,000	142,060	0.7638	0.231	0.220	0.231	0.205	0.234	643,633	0.2207	9.59%
1998-02-23	0	0.730	0.730	-	0.700	0.730	90,000	63,600	0.7067	0.211	0.211	-	0.202	0.211	311,435	0.2042	4.29%
1998-02-20	0	0.700	0.700	0.720	0.640	0.670	41,320	27,018	0.6539	0.202	0.202	0.208	0.185	0.194	142,983	0.1890	2.94%
1998-02-19	0	0.680	0.670	-	0.680	0.690	210,000	143,400	0.6829	0.197	0.194	-	0.197	0.199	726,682	0.1973	1.49%
1998-02-18	0	0.670	0.670	-	0.660	0.670	125,280	83,348	0.6653	0.194	0.194	-	0.191	0.194	433,518	0.1923	1.52%
1998-02-17	0	0.660	0.650	-	0.620	0.660	60,000	38,800	0.6467	0.191	0.188	-	0.179	0.191	207,624	0.1869	3.13%
1998-02-16	0	0.640	0.640	0.650	0.610	0.620	40,000	24,500	0.6125	0.185	0.185	0.188	0.176	0.179	138,416	0.1770	-3.03%
1998-02-13	0	0.660	0.660	0.710	0.650	0.700	370,000	248,300	0.6711	0.191	0.191	0.205	0.188	0.202	1,280,345	0.1939	-8.33%
1998-02-12	0	0.720	0.710	0.760	-	-	0	0	-	0.208	0.205	0.220	-	-	0	-	0.00%
1998-02-11	0	0.720	0.720	0.750	0.720	0.790	584,000	437,440	0.7490	0.208	0.208	0.217	0.208	0.228	2,020,869	0.2165	-4.00%
1998-02-10	0	0.750	0.740	0.780	0.720	0.820	322,000	239,280	0.7431	0.217	0.214	0.225	0.208	0.237	1,114,246	0.2147	-8.54%
1998-02-09	0	0.820	0.810	0.860	0.800	0.820	514,000	419,300	0.8158	0.237	0.234	0.249	0.231	0.237	1,778,642	0.2357	3.80%
1998-02-06	0	0.790	0.760	0.800	0.650	0.800	374,000	279,820	0.7482	0.228	0.220	0.231	0.188	0.231	1,294,187	0.2162	25.40%
1998-02-05	0	0.630	0.630	0.660	0.620	0.660	170,000	107,400	0.6318	0.182	0.182	0.191	0.179	0.191	588,267	0.1826	8.62%
1998-02-04	0	0.580	0.580	-	0.580	0.620	214,000	125,400	0.5860	0.168	0.168	-	0.168	0.179	740,524	0.1693	-7.94%
1998-02-03	0	0.630	0.570	0.630	0.540	0.630	482,000	274,660	0.5698	0.182	0.165	0.182	0.156	0.182	1,667,909	0.1647	16.67%
1998-02-02	0	0.540	-	0.540	0.530	0.540	200,000	107,400	0.5370	0.156	-	0.156	0.153	0.156	692,078	0.1552	1.89%
1998-01-27	0	0.530	0.490	0.530	0.475	0.530	88,000	43,500	0.4943	0.153	0.142	0.153	0.137	0.153	304,514	0.1429	0.00%
1998-01-26	0	0.530	-	0.530	0.510	0.530	164,000	83,920	0.5117	0.153	-	0.153	0.147	0.153	567,504	0.1479	0.00%
1998-01-23	0	0.530	-	0.530	-	-	0	0	-	0.153	-	0.153	-	-	0	-	-1.85%
1998-01-22	0	0.540	0.530	0.550	0.480	0.540	228,000	115,240	0.5054	0.156	0.153	0.159	0.139	0.156	788,969	0.1461	-5.26%
1998-01-21	0	0.570	0.530	-	0.530	0.570	660,000	353,800	0.5361	0.165	0.153	-	0.153	0.165	2,283,859	0.1549	1.79%
1998-01-20	0	0.560	0.490	-	0.500	0.560	230,000	120,800	0.5252	0.162	0.142	-	0.144	0.162	795,890	0.1518	3.70%
1998-01-19	0	0.540	0.540	0.610	0.510	0.570	350,000	190,600	0.5446	0.156	0.156	0.176	0.147	0.165	1,211,137	0.1574	-5.26%
1998-01-16	0	0.570	0.530	-	0.495	0.570	200,000	103,200	0.5160	0.165	0.153	-	0.143	0.165	692,078	0.1491	0.00%
1998-01-15	0	0.570	-	0.570	-	-	0	0	-	0.165	-	0.165	-	-	0	-	-1.72%
1998-01-14	0	0.580	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
1998-01-13	0	0.580	-	0.620	-	-	0	0	-	0.168	-	0.179	-	-	0	-	0.00%
1998-01-12	0	0.580	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
1998-01-09	0	0.580	-	-	0.580	0.650	370,000	223,500	0.6041	0.168	-	-	0.168	0.188	1,280,345	0.1746	-10.77%
1998-01-08	0	0.660	-	0.660	0.700	0.750	56,000	40,280	0.7193	0.188	-	0.188	0.199	0.213	196,763	0.2047	-14.29%
1998-01-07	0	0.770	-	0.770	0.780	0.780	44,000	34,320	0.7800	0.219	-	0.219	0.222	0.222	154,600	0.2220	-1.28%
1998-01-06	0	0.780	0.750	0.850	0.780	0.820	146,000	116,640	0.7989	0.222	0.213	0.242	0.222	0.233	512,990	0.2274	-9.30%
1998-01-05	0	0.860	0.820	0.860	0.810	0.860	114,000	94,500	0.8289	0.245	0.233	0.245	0.231	0.245	400,554	0.2359	0.00%
1998-01-02	0	0.860	0.860	0.890	0.860	0.860	14,000	12,040	0.8600	0.245	0.245	0.253	0.245	0.245	49,191	0.2448	0.00%
1997-12-31	0	0.860	0.830	0.900	0.840	0.860	76,000	64,360	0.8468	0.245	0.236	0.256	0.239	0.245	267,036	0.2410	11.69%
1997-12-30	0	0.770	0.770	-	-	-	0	0	-	0.219	0.219	-	-	-	0	-	1.32%
1997-12-29	0	0.760	0.760	0.820	0.750	0.750	20,000	15,000	0.7500	0.216	0.216	0.233	0.213	0.213	70,273	0.2135	-5.00%
1997-12-24	0	0.800	0.770	-	0.760	0.800	150,000	116,300	0.7753	0.228	0.219	-	0.216	0.228	527,044	0.2207	5.26%
1997-12-23	0	0.760	0.750	0.810	0.750	0.760	220,000	165,800	0.7536	0.216	0.213	0.231	0.213	0.216	772,998	0.2145	1.33%
1997-12-22	0	0.750	0.750	0.770	0.750	0.780	112,000	86,600	0.7732	0.213	0.213	0.219	0.213	0.222	393,526	0.2201	-8.54%
1997-12-19	0	0.820	0.820	-	0.810	0.810	22,000	17,820	0.8100	0.233	0.233	-	0.231	0.231	77,300	0.2305	-3.53%
1997-12-18	0	0.850	0.850	0.890	0.850	0.890	110,000	94,840	0.8622	0.242	0.242	0.253	0.242	0.253	386,499	0.2454	-4.49%
1997-12-17	0	0.890	0.890	0.930	0.890	0.900	194,000	174,460	0.8993	0.253	0.253	0.265	0.253	0.256	681,644	0.2559	-5.32%
1997-12-16	0	0.940	0.940	0.980	0.940	0.980	270,000	256,600	0.9504	0.268	0.268	0.279	0.268	0.279	948,680	0.2705	-4.08%
1997-12-15	0	0.980	0.980	1.000	0.980	1.000	218,000	216,400	0.9927	0.279	0.279	0.285	0.279	0.285	765,971	0.2825	-2.00%
1997-12-12	0	1.000	0.960	1.010	1.000	1.000	70,000	70,000	1.0000	0.285	0.273	0.287	0.285	0.285	245,954	0.2846	-1.96%
1997-12-11	0	1.020	1.000	1.020	1.010	1.020	410,000	415,200	1.0127	0.290	0.285	0.290	0.287	0.290	1,440,588	0.2882	-3.77%
1997-12-10	0	1.060	1.060	1.080	1.060	1.100	152,000	162,820	1.0712	0.302	0.302	0.307	0.302	0.313	534,072	0.3049	-3.64%
1997-12-09	0	1.100	1.080	1.100	-	-	0	0	-	0.313	0.307	0.313	-	-	0	-	0.00%
1997-12-08	0	1.100	1.100	1.120	1.100	1.130	474,000	528,140	1.1142	0.313	0.313	0.319	0.313	0.322	1,665,460	0.3171	0.00%
1997-12-05	0	1.100	1.090	1.110	1.070	1.100	670,000	729,140	1.0883	0.313	0.310	0.316	0.305	0.313	2,354,131	0.3097	3.77%
1997-12-04	0	1.060	1.050	1.060	1.050	1.060	452,000	477,820	1.0571	0.302	0.299	0.302	0.299	0.302	1,588,160	0.3009	0.00%
1997-12-03	0	1.060	1.050	1.060	1.020	1.060	476,000	498,460	1.0472	0.302	0.299	0.302	0.290	0.302	1,672,487	0.2980	0.00%
1997-12-02	0	1.060	1.040	1.060	1.060	1.060	268,000	284,080	1.0600	0.302	0.296	0.302	0.302	0.302	941,653	0.3017	0.95%
1997-12-01	0	1.050	1.040	1.080	1.050	1.100	1,070,000	1,147,200	1.0721	0.299	0.296	0.307	0.299	0.313	3,759,583	0.3051	-7.08%
1997-11-28	0	1.130	1.110	-	1.110	1.130	184,000	205,720	1.1180	0.322	0.316	-	0.316	0.322	646,508	0.3182	2.73%
1997-11-27	0	1.100	1.070	1.150	1.100	1.180	262,000	293,800	1.1214	0.313	0.305	0.327	0.313	0.336	920,571	0.3191	-6.78%
1997-11-26	0	1.180	-	1.180	1.180	1.180	40,000	47,200	1.1800	0.336	-	0.336	0.336	0.336	140,545	0.3358	-2.48%
1997-11-25	0	1.210	-	1.210	-	-	0	0	-	0.344	-	0.344	-	-	0	-	0.00%
1997-11-24	0	1.210	-	1.210	1.210	1.210	40,000	48,400	1.2100	0.344	-	0.344	0.344	0.344	140,545	0.3444	1.68%
1997-11-21	0	1.190	1.190	1.220	1.190	1.240	194,000	233,360	1.2029	0.339	0.339	0.347	0.339	0.353	681,644	0.3423	0.85%
1997-11-20	0	1.180	1.180	1.200	1.180	1.180	96,000	113,280	1.1800	0.336	0.336	0.342	0.336	0.336	337,308	0.3358	-0.84%
1997-11-19	0	1.190	-	1.190	-	-	0	0	-	0.339	-	0.339	-	-	0	-	0.00%
1997-11-18	0	1.190	1.180	1.230	1.110	1.190	101,000	116,720	1.1556	0.339	0.336	0.350	0.316	0.339	354,877	0.3289	0.00%
1997-11-17	0	1.190	1.170	1.210	1.160	1.220	120,000	144,100	1.2008	0.339	0.333	0.344	0.330	0.347	421,635	0.3418	0.85%
1997-11-14	0	1.180	1.180	1.200	1.180	1.230	250,000	299,700	1.1988	0.336	0.336	0.342	0.336	0.350	878,407	0.3412	0.85%
1997-11-13	0	1.170	1.120	1.170	1.100	1.170	188,560	211,840	1.1235	0.333	0.319	0.333	0.313	0.333	662,530	0.3197	2.63%
1997-11-12	0	1.140	1.110	1.140	1.100	1.140	247,000	275,670	1.1161	0.324	0.316	0.324	0.313	0.324	867,866	0.3176	1.79%
1997-11-11	0	1.120	1.120	1.130	1.050	1.130	486,000	531,000	1.0926	0.319	0.319	0.322	0.299	0.322	1,707,624	0.3110	5.66%
1997-11-10	0	1.060	1.040	1.100	1.040	1.220	494,000	539,980	1.0931	0.302	0.296	0.313	0.296	0.347	1,735,733	0.3111	-15.87%
1997-11-07	0	1.260	-	-	-	-	0	0	-	0.359	-	-	-	-	0	-	0.00%
1997-11-06	0	1.260	-	1.300	1.260	1.420	568,000	766,520	1.3495	0.359	-	0.370	0.359	0.404	1,995,741	0.3841	-7.35%
1997-11-05	0	1.360	1.340	1.360	1.330	1.380	590,000	799,920	1.3558	0.387	0.381	0.387	0.379	0.393	2,073,041	0.3859	0.74%
1997-11-04	0	1.350	1.350	1.400	1.350	1.520	1,586,000	2,296,000	1.4477	0.384	0.384	0.398	0.384	0.433	5,572,615	0.4120	-6.90%
1997-11-03	0	1.450	1.450	1.470	1.350	1.570	1,086,000	1,616,680	1.4887	0.413	0.413	0.418	0.384	0.447	3,815,801	0.4237	10.69%
1997-10-31	0	1.310	1.310	1.350	1.100	1.300	888,000	1,067,000	1.2016	0.373	0.373	0.384	0.313	0.370	3,120,102	0.3420	16.96%
1997-10-30	0	1.120	1.120	1.200	1.100	1.220	472,500	551,100	1.1663	0.319	0.319	0.342	0.313	0.347	1,660,190	0.3320	0.90%
1997-10-29	0	1.110	1.110	1.130	1.000	1.160	1,428,000	1,514,720	1.0607	0.316	0.316	0.322	0.285	0.330	5,017,462	0.3019	11.00%
1997-10-28	0	1.000	1.000	1.050	1.000	1.120	366,000	369,600	1.0098	0.285	0.285	0.299	0.285	0.319	1,285,988	0.2874	-16.67%
1997-10-27	0	1.200	1.200	1.230	1.200	1.260	385,025	474,339	1.2320	0.342	0.342	0.350	0.342	0.359	1,352,835	0.3506	-4.00%
1997-10-24	0	1.250	1.250	1.270	1.180	1.250	656,000	809,020	1.2333	0.356	0.356	0.361	0.336	0.356	2,304,941	0.3510	0.00%
1997-10-23	0	1.250	-	1.280	1.250	1.400	130,250	171,725	1.3184	0.356	-	0.364	0.356	0.398	457,650	0.3752	-12.59%
1997-10-22	0	1.430	1.430	1.450	1.350	1.500	420,000	598,900	1.4260	0.407	0.407	0.413	0.384	0.427	1,475,724	0.4058	-3.38%
1997-10-21	0	1.480	1.480	-	1.480	1.590	568,000	864,160	1.5214	0.421	0.421	-	0.421	0.453	1,995,741	0.4330	-7.50%
1997-10-20	0	1.600	-	1.600	1.610	1.690	324,000	537,520	1.6590	0.455	-	0.455	0.458	0.481	1,138,416	0.4722	-9.60%
1997-10-17	0	1.770	1.610	1.800	1.650	1.800	834,000	1,437,680	1.7238	0.504	0.458	0.512	0.470	0.512	2,930,366	0.4906	-1.67%
1997-10-16	0	1.800	-	1.800	1.770	1.860	164,000	296,820	1.8099	0.512	-	0.512	0.504	0.529	576,235	0.5151	-3.23%
1997-10-15	0	1.860	1.860	1.890	1.860	1.980	145,500	277,495	1.9072	0.529	0.529	0.538	0.529	0.564	511,233	0.5428	-6.06%
1997-10-14	0	1.980	1.980	2.000	1.980	2.100	381,500	769,080	2.0159	0.564	0.564	0.569	0.564	0.598	1,340,449	0.5737	-10.00%
1997-10-13	0	2.200	2.000	2.200	2.000	2.250	290,000	623,400	2.1497	0.626	0.569	0.626	0.569	0.640	1,018,952	0.6118	-6.38%
1997-10-09	0	2.350	2.300	2.400	2.300	2.550	418,000	1,015,050	2.4283	0.669	0.655	0.683	0.655	0.726	1,468,697	0.6911	-9.62%
1997-10-08	0	2.600	2.600	2.625	2.550	2.600	332,000	860,100	2.5907	0.740	0.740	0.747	0.726	0.740	1,166,525	0.7373	-2.80%
1997-10-07	0	2.675	2.650	2.675	2.650	2.675	166,000	442,150	2.6636	0.761	0.754	0.761	0.754	0.761	583,262	0.7581	-0.93%
1997-10-06	0	2.700	2.600	2.700	2.700	2.800	800,000	2,201,250	2.7516	0.768	0.740	0.768	0.768	0.797	2,810,903	0.7831	-2.70%
1997-10-03	0	2.775	2.750	2.775	2.750	2.800	216,000	599,850	2.7771	0.790	0.783	0.790	0.783	0.797	758,944	0.7904	-0.89%
1997-09-30	0	2.800	2.800	2.825	2.725	2.825	713,700	1,991,905	2.7910	0.797	0.797	0.804	0.776	0.804	2,507,677	0.7943	3.70%
1997-09-29	0	2.700	2.675	2.700	2.700	2.750	604,250	1,639,331	2.7130	0.768	0.761	0.768	0.768	0.783	2,123,110	0.7721	-1.82%
1997-09-26	0	2.750	2.725	2.750	2.750	2.850	652,000	1,807,950	2.7729	0.783	0.776	0.783	0.783	0.811	2,290,886	0.7892	-1.79%
1997-09-25	0	2.800	2.750	2.825	2.675	3.000	883,750	2,455,000	2.7779	0.797	0.783	0.804	0.761	0.854	3,105,169	0.7906	3.70%
1997-09-24	0	2.700	2.700	2.725	2.650	2.900	2,168,000	6,051,250	2.7912	0.768	0.768	0.776	0.754	0.825	7,617,547	0.7944	-0.92%
1997-09-23	0	2.725	2.675	2.750	2.450	2.800	2,468,000	6,549,250	2.6537	0.776	0.761	0.783	0.697	0.797	8,671,636	0.7552	7.92%
1997-09-22	0	2.525	2.525	2.650	2.525	2.850	790,000	2,131,250	2.6978	0.719	0.719	0.754	0.719	0.811	2,775,767	0.7678	-12.17%
1997-09-19	0	2.875	2.875	2.900	2.850	3.000	480,000	1,395,200	2.9067	0.818	0.818	0.825	0.811	0.854	1,686,542	0.8273	0.88%
1997-09-18	0	2.850	2.850	2.950	2.850	3.000	786,000	2,284,550	2.9066	0.811	0.811	0.840	0.811	0.854	2,761,712	0.8272	-8.06%
1997-09-16	0	3.100	3.000	3.100	2.900	3.300	680,000	2,057,000	3.0250	0.882	0.854	0.882	0.825	0.939	2,389,268	0.8609	1.64%
1997-09-15	0	3.050	3.050	3.100	3.050	3.350	943,850	3,005,400	3.1842	0.868	0.868	0.882	0.868	0.953	3,316,339	0.9062	-3.17%
1997-09-12	0	3.150	3.150	3.200	3.000	3.300	866,750	2,763,950	3.1889	0.897	0.897	0.911	0.854	0.939	3,045,438	0.9076	5.00%
1997-09-11	0	3.000	3.000	3.100	2.925	3.100	502,000	1,495,000	2.9781	0.854	0.854	0.882	0.832	0.882	1,763,842	0.8476	-4.76%
1997-09-10	0	3.150	3.150	3.200	3.150	3.500	2,944,000	9,849,600	3.3457	0.897	0.897	0.911	0.897	0.996	10,344,123	0.9522	-1.56%
1997-09-09	0	3.200	3.125	3.250	2.750	3.225	1,856,000	5,601,650	3.0181	0.911	0.889	0.925	0.783	0.918	6,521,295	0.8590	16.36%
1997-09-08	0	2.750	2.700	2.750	2.625	2.775	812,500	2,208,238	2.7178	0.783	0.768	0.783	0.747	0.790	2,854,823	0.7735	11.11%
1997-09-05	0	2.475	2.475	2.550	2.400	2.550	1,137,550	2,780,570	2.4443	0.704	0.704	0.726	0.683	0.726	3,996,928	0.6957	-1.00%
1997-09-04	0	2.500	2.450	2.525	2.375	2.850	1,962,000	4,953,850	2.5249	0.712	0.697	0.719	0.676	0.811	6,893,740	0.7186	-12.28%
1997-09-03	0	2.850	2.775	2.900	2.700	2.900	2,437,100	6,888,650	2.8266	0.811	0.790	0.825	0.768	0.825	8,563,065	0.8045	22.58%
1997-09-02	0	2.325	2.250	2.450	2.150	3.100	2,948,000	7,376,000	2.5020	0.662	0.640	0.697	0.612	0.882	10,358,178	0.7121	-22.50%
1997-09-01	0	3.000	2.950	3.000	3.000	3.500	906,000	2,998,500	3.3096	0.854	0.840	0.854	0.854	0.996	3,183,348	0.9419	-11.76%
1997-08-29	0	3.400	3.375	3.400	3.350	3.500	2,596,500	8,919,925	3.4354	0.968	0.961	0.968	0.953	0.996	9,123,137	0.9777	-5.56%
1997-08-28	0	3.600	3.550	3.600	3.550	3.725	2,995,000	10,994,750	3.6710	1.025	1.010	1.025	1.010	1.060	10,523,318	1.0448	-0.69%
1997-08-27	0	3.625	3.625	3.650	3.450	3.825	2,811,900	10,208,133	3.6303	1.032	1.032	1.039	0.982	1.089	9,879,973	1.0332	-4.61%
1997-08-26	0	3.800	3.700	3.750	3.600	4.100	4,390,150	17,054,690	3.8848	1.082	1.053	1.067	1.025	1.167	15,425,358	1.1056	-5.00%
1997-08-25	0	4.000	3.975	4.100	3.950	4.125	3,129,500	12,617,675	4.0319	1.138	1.131	1.167	1.124	1.174	10,995,901	1.1475	-2.44%
1997-08-22	0	4.100	4.125	4.200	3.850	4.150	3,713,900	15,008,445	4.0412	1.167	1.174	1.195	1.096	1.181	13,049,266	1.1501	-0.61%
1997-08-21	0	4.125	4.125	4.150	3.950	4.550	7,202,250	30,510,950	4.2363	1.174	1.174	1.181	1.124	1.295	25,306,033	1.2057	-6.78%
1997-08-20	0	4.425	4.450	4.475	4.175	4.600	17,423,950	76,428,870	4.3864	1.259	1.266	1.274	1.188	1.309	61,221,293	1.2484	5.36%
1997-08-19	0	4.200	4.175	4.250	3.850	4.550	16,990,350	71,248,448	4.1935	1.195	1.188	1.210	1.096	1.295	59,697,784	1.1935	5.66%
1997-08-15	0	3.975	3.975	4.025	3.650	4.375	20,829,400	83,301,046	3.9992	1.131	1.131	1.146	1.039	1.245	73,186,780	1.1382	24.22%
1997-08-14	1	3.200	-	-	-	-	0	0	-	0.911	-	-	-	-	0	-	0.00%
1997-08-13	1	3.200	-	-	-	-	0	0	-	0.911	-	-	-	-	0	-	0.00%
1997-08-12	1	3.200	-	-	-	-	0	0	-	0.911	-	-	-	-	0	-	0.00%
1997-08-11	1	3.200	-	-	-	-	0	0	-	0.911	-	-	-	-	0	-	0.00%
1997-08-08	0	3.200	3.200	3.225	3.000	3.300	3,604,500	11,478,500	3.1845	0.911	0.911	0.918	0.854	0.939	12,664,875	0.9063	2.40%
1997-08-07	0	3.125	3.125	3.200	3.000	3.300	4,969,350	16,081,250	3.2361	0.889	0.889	0.911	0.854	0.939	17,460,451	0.9210	-2.34%
1997-08-06	0	3.200	3.175	3.200	3.100	3.375	4,703,500	15,276,525	3.2479	0.911	0.904	0.911	0.882	0.961	16,526,353	0.9244	-3.76%
1997-08-05	0	3.325	3.300	3.325	3.225	3.400	14,360,750	47,795,063	3.3282	0.946	0.939	0.946	0.918	0.968	50,458,345	0.9472	4.72%
1997-08-04	0	3.175	3.175	3.200	2.900	3.225	13,710,100	42,552,463	3.1037	0.904	0.904	0.911	0.825	0.918	48,172,203	0.8833	12.39%
1997-08-01	0	2.825	2.800	2.825	2.750	2.900	2,969,550	8,356,735	2.8141	0.804	0.797	0.804	0.783	0.825	10,433,897	0.8009	-1.74%
1997-07-31	0	2.875	2.850	2.875	2.800	2.950	5,690,500	16,351,025	2.8734	0.818	0.811	0.818	0.797	0.840	19,994,305	0.8178	2.68%
1997-07-30	0	2.800	2.750	2.800	2.775	3.000	4,386,600	12,559,938	2.8633	0.797	0.783	0.797	0.790	0.854	15,412,884	0.8149	-1.75%
1997-07-29	0	2.850	2.825	2.850	2.800	3.375	18,607,600	58,532,828	3.1456	0.811	0.804	0.811	0.797	0.961	65,380,200	0.8953	-10.24%
1997-07-28	0	3.175	3.175	3.200	2.800	3.275	17,140,800	52,777,780	3.0791	0.904	0.904	0.911	0.797	0.932	60,226,409	0.8763	13.39%
1997-07-25	0	2.800	2.775	2.800	2.425	2.925	11,639,930	32,363,416	2.7804	0.797	0.790	0.797	0.690	0.832	40,898,394	0.7913	13.13%
1997-07-24	0	2.475	2.475	2.500	2.350	2.600	5,949,500	14,784,188	2.4849	0.704	0.704	0.712	0.669	0.740	20,904,335	0.7072	3.12%
1997-07-23	0	2.400	2.400	2.425	2.200	2.650	6,471,000	15,623,538	2.4144	0.683	0.683	0.690	0.626	0.754	22,736,692	0.6872	-8.57%
1997-07-22	0	2.625	2.600	2.625	2.575	3.000	15,804,690	43,590,130	2.7581	0.747	0.740	0.747	0.733	0.854	55,531,815	0.7850	6.06%
1997-07-21	0	2.475	2.450	2.525	1.820	2.475	16,591,100	35,362,870	2.1314	0.704	0.697	0.719	0.518	0.704	58,294,967	0.6066	40.62%
1997-07-18	0	1.760	1.760	1.780	1.600	1.800	6,151,000	10,617,910	1.7262	0.501	0.501	0.507	0.455	0.512	21,612,331	0.4913	10.69%
1997-07-17	0	1.590	1.590	1.600	1.570	1.620	1,588,000	2,525,400	1.5903	0.453	0.453	0.455	0.447	0.461	5,579,643	0.4526	-2.45%
1997-07-16	0	1.630	1.610	1.630	1.510	1.660	3,392,000	5,479,900	1.6155	0.464	0.458	0.464	0.430	0.472	11,918,229	0.4598	6.54%
1997-07-15	0	1.530	1.530	1.540	1.480	1.540	1,470,000	2,259,000	1.5367	0.435	0.435	0.438	0.421	0.438	5,165,034	0.4374	2.00%
1997-07-14	0	1.500	1.460	1.530	1.500	1.550	1,170,250	1,802,073	1.5399	0.427	0.416	0.435	0.427	0.441	4,111,824	0.4383	-4.46%
1997-07-11	0	1.570	1.570	1.580	1.540	1.600	660,000	1,038,320	1.5732	0.447	0.447	0.450	0.438	0.455	2,318,995	0.4477	1.95%
1997-07-10	0	1.540	1.540	1.550	1.520	1.560	710,000	1,097,400	1.5456	0.438	0.438	0.441	0.433	0.444	2,494,676	0.4399	0.00%
1997-07-09	0	1.540	1.540	1.560	1.520	1.570	2,254,000	3,499,240	1.5525	0.438	0.438	0.444	0.433	0.447	7,919,719	0.4418	2.67%
1997-07-08	0	1.500	1.500	1.530	1.440	1.510	836,000	1,230,680	1.4721	0.427	0.427	0.435	0.410	0.430	2,937,394	0.4190	2.04%
1997-07-07	0	1.470	1.470	1.520	1.420	1.500	864,000	1,275,000	1.4757	0.418	0.418	0.433	0.404	0.427	3,035,775	0.4200	2.08%
1997-07-04	0	1.440	1.420	1.450	1.390	1.450	820,000	1,160,260	1.4150	0.410	0.404	0.413	0.396	0.413	2,881,176	0.4027	2.86%
1997-07-03	0	1.400	1.400	1.440	1.400	1.500	103,000	148,030	1.4372	0.398	0.398	0.410	0.398	0.427	361,904	0.4090	-3.45%
1997-06-27	0	1.450	1.450	1.460	1.420	1.500	347,000	501,980	1.4466	0.413	0.413	0.416	0.404	0.427	1,219,229	0.4117	-2.03%
1997-06-26	0	1.480	1.480	1.500	1.450	1.540	1,591,650	2,403,820	1.5103	0.421	0.421	0.427	0.413	0.438	5,592,467	0.4298	0.68%
1997-06-25	0	1.470	1.450	1.470	1.400	1.470	1,104,250	1,580,093	1.4309	0.418	0.413	0.418	0.398	0.418	3,879,925	0.4072	5.00%
1997-06-24	0	1.400	1.400	1.410	1.400	1.420	86,500	122,085	1.4114	0.398	0.398	0.401	0.398	0.404	303,929	0.4017	-1.41%
1997-06-23	0	1.420	1.420	1.440	1.420	1.450	127,750	183,713	1.4381	0.404	0.404	0.410	0.404	0.413	448,866	0.4093	-2.07%
1997-06-20	0	1.450	1.440	1.460	1.420	1.470	186,000	268,760	1.4449	0.413	0.410	0.416	0.404	0.418	653,535	0.4112	-2.68%
1997-06-19	0	1.490	1.460	1.490	1.450	1.490	72,000	105,280	1.4622	0.424	0.416	0.424	0.413	0.424	252,981	0.4162	2.76%
1997-06-18	0	1.450	1.450	1.490	1.450	1.450	112,000	162,400	1.4500	0.413	0.413	0.424	0.413	0.413	393,526	0.4127	0.00%
1997-06-17	0	1.450	1.450	1.500	1.450	1.470	191,750	279,125	1.4557	0.413	0.413	0.427	0.413	0.418	673,738	0.4143	-1.36%
1997-06-16	0	1.470	1.470	1.510	1.470	1.470	94,000	138,180	1.4700	0.418	0.418	0.430	0.418	0.418	330,281	0.4184	0.00%
1997-06-13	0	1.470	1.470	1.500	1.430	1.460	324,750	470,633	1.4492	0.418	0.418	0.427	0.407	0.416	1,141,051	0.4125	-3.29%
1997-06-12	0	1.520	1.520	1.550	1.520	1.600	179,500	281,190	1.5665	0.433	0.433	0.441	0.433	0.455	630,696	0.4458	-4.40%
1997-06-11	0	1.590	1.590	1.620	1.550	1.600	727,500	1,157,195	1.5906	0.453	0.453	0.461	0.441	0.455	2,556,165	0.4527	0.00%
1997-06-10	0	1.590	1.590	1.620	1.590	1.640	1,117,300	1,793,620	1.6053	0.453	0.453	0.461	0.453	0.467	3,925,777	0.4569	1.92%
1997-06-06	0	1.560	1.560	1.570	1.460	1.580	625,000	971,150	1.5538	0.444	0.444	0.447	0.416	0.450	2,196,018	0.4422	1.96%
1997-06-05	0	1.530	1.520	1.530	1.520	1.540	252,000	386,220	1.5326	0.435	0.433	0.435	0.433	0.438	885,434	0.4362	-1.29%
1997-06-04	0	1.550	1.540	1.560	1.530	1.560	432,500	665,395	1.5385	0.441	0.438	0.444	0.435	0.444	1,519,644	0.4379	1.31%
1997-06-03	0	1.530	1.520	1.560	1.520	1.580	306,000	472,420	1.5439	0.435	0.433	0.444	0.433	0.450	1,075,170	0.4394	-1.92%
1997-06-02	0	1.560	1.520	1.560	1.570	1.570	30,000	47,100	1.5700	0.444	0.433	0.444	0.447	0.447	105,409	0.4468	-0.64%
1997-05-30	0	1.570	1.570	1.580	1.560	1.600	419,150	661,537	1.5783	0.447	0.447	0.450	0.444	0.455	1,472,738	0.4492	0.00%
1997-05-29	0	1.570	1.560	1.570	1.550	1.570	398,000	622,860	1.5650	0.447	0.444	0.447	0.441	0.447	1,398,424	0.4454	1.29%
1997-05-28	0	1.550	1.530	1.560	1.520	1.560	404,000	619,640	1.5338	0.441	0.435	0.444	0.433	0.444	1,419,506	0.4365	0.65%
1997-05-27	0	1.540	1.540	1.590	1.540	1.600	319,500	502,290	1.5721	0.438	0.438	0.453	0.438	0.455	1,122,604	0.4474	-4.35%
1997-05-26	0	1.610	1.580	1.610	1.610	1.630	200,000	324,500	1.6225	0.458	0.450	0.458	0.458	0.464	702,726	0.4618	-1.23%
1997-05-23	0	1.630	1.620	1.630	1.580	1.640	606,110	984,152	1.6237	0.464	0.461	0.464	0.450	0.467	2,129,646	0.4621	4.49%
1997-05-22	0	1.560	1.550	1.590	1.530	1.560	504,400	783,220	1.5528	0.444	0.441	0.453	0.435	0.444	1,772,274	0.4419	0.65%
1997-05-21	0	1.550	1.540	1.550	1.550	1.610	722,000	1,137,560	1.5756	0.441	0.438	0.441	0.441	0.458	2,536,840	0.4484	-3.13%
1997-05-20	0	1.600	1.590	1.600	1.550	1.600	508,000	799,760	1.5743	0.455	0.453	0.455	0.441	0.455	1,784,923	0.4481	0.00%
1997-05-19	0	1.600	1.600	1.610	1.600	1.640	246,000	396,300	1.6110	0.455	0.455	0.458	0.455	0.467	864,353	0.4585	-3.61%
1997-05-16	0	1.660	1.650	1.660	1.660	1.690	976,000	1,628,820	1.6689	0.472	0.470	0.472	0.472	0.481	3,429,302	0.4750	0.61%
1997-05-15	0	1.650	1.650	1.670	1.650	1.780	5,097,000	8,787,400	1.7240	0.470	0.470	0.475	0.470	0.507	17,908,966	0.4907	-1.79%
1997-05-14	0	1.680	1.680	1.690	1.650	1.740	4,172,250	7,063,969	1.6931	0.478	0.478	0.481	0.470	0.495	14,659,738	0.4819	2.44%
1997-05-13	0	1.640	1.630	1.640	1.560	1.640	1,091,500	1,757,470	1.6101	0.467	0.464	0.467	0.444	0.467	3,835,126	0.4583	2.50%
1997-05-12	0	1.600	1.600	1.620	1.540	1.650	640,000	1,023,180	1.5987	0.455	0.455	0.461	0.438	0.470	2,248,722	0.4550	3.90%
1997-05-09	0	1.540	1.540	1.550	1.540	1.560	717,500	1,108,910	1.5455	0.438	0.438	0.441	0.438	0.444	2,521,029	0.4399	0.00%
1997-05-08	0	1.540	1.540	1.550	1.540	1.560	558,000	865,660	1.5514	0.438	0.438	0.441	0.438	0.444	1,960,605	0.4415	-0.65%
1997-05-07	0	1.550	1.550	1.560	1.530	1.570	1,064,000	1,659,060	1.5593	0.441	0.441	0.444	0.435	0.447	3,738,501	0.4438	-1.90%
1997-05-06	0	1.580	1.570	1.580	1.560	1.610	890,750	1,409,920	1.5828	0.450	0.447	0.450	0.444	0.458	3,129,765	0.4505	-1.86%
1997-05-05	0	1.610	1.600	1.610	1.510	1.610	1,458,000	2,300,100	1.5776	0.458	0.455	0.458	0.430	0.458	5,122,871	0.4490	6.62%
1997-05-02	0	1.510	1.500	1.530	1.500	1.520	243,750	368,820	1.5131	0.430	0.427	0.435	0.427	0.433	856,447	0.4306	-1.31%
1997-05-01	0	1.530	1.520	1.530	1.480	1.530	400,000	606,600	1.5165	0.435	0.433	0.435	0.421	0.435	1,405,452	0.4316	4.79%
1997-04-30	0	1.460	1.450	1.490	1.460	1.480	88,000	128,840	1.4641	0.416	0.413	0.424	0.416	0.421	309,199	0.4167	0.00%
1997-04-29	0	1.460	1.460	1.500	1.450	1.460	110,000	160,500	1.4591	0.416	0.416	0.427	0.413	0.416	386,499	0.4153	-2.67%
1997-04-28	0	1.500	1.500	1.510	1.500	1.520	300,500	453,365	1.5087	0.427	0.427	0.430	0.427	0.433	1,055,845	0.4294	1.35%
1997-04-25	0	1.480	1.470	1.500	1.400	1.560	702,000	1,050,640	1.4966	0.421	0.418	0.427	0.398	0.444	2,466,567	0.4260	5.71%
1997-04-24	0	1.400	1.400	1.420	1.400	1.400	30,000	42,000	1.4000	0.398	0.398	0.404	0.398	0.398	105,409	0.3984	-1.41%
1997-04-23	0	1.420	1.420	1.450	1.420	1.420	30,250	42,940	1.4195	0.404	0.404	0.413	0.404	0.404	106,287	0.4040	-0.70%
1997-04-22	0	1.430	1.430	1.480	1.400	1.430	104,000	146,920	1.4127	0.407	0.407	0.421	0.398	0.407	365,417	0.4021	0.00%
1997-04-21	0	1.430	1.420	1.440	1.430	1.450	327,000	471,890	1.4431	0.407	0.404	0.410	0.407	0.413	1,148,957	0.4107	-1.38%
1997-04-18	0	1.450	1.440	1.450	1.440	1.470	244,000	355,560	1.4572	0.413	0.410	0.413	0.410	0.418	857,325	0.4147	0.69%
1997-04-17	0	1.440	1.430	1.440	1.420	1.440	150,000	213,700	1.4247	0.410	0.407	0.410	0.404	0.410	527,044	0.4055	2.13%
1997-04-16	0	1.410	1.410	1.420	1.390	1.410	425,000	595,900	1.4021	0.401	0.401	0.404	0.396	0.401	1,493,292	0.3991	1.44%
1997-04-15	0	1.390	1.390	1.420	1.390	1.400	72,000	100,600	1.3972	0.396	0.396	0.404	0.396	0.398	252,981	0.3977	-1.42%
1997-04-14	0	1.410	1.380	1.420	-	-	0	0	-	0.401	0.393	0.404	-	-	0	-	0.00%
1997-04-11	0	1.410	1.410	1.430	1.400	1.420	70,000	98,200	1.4029	0.401	0.401	0.407	0.398	0.404	245,954	0.3993	0.71%
1997-04-10	0	1.400	1.400	1.420	1.390	1.390	10,500	14,560	1.3867	0.398	0.398	0.404	0.396	0.396	36,893	0.3947	0.72%
1997-04-09	0	1.390	1.380	1.440	-	-	0	0	-	0.396	0.393	0.410	-	-	0	-	0.00%
1997-04-08	0	1.390	1.380	1.410	1.380	1.390	57,500	79,375	1.3804	0.396	0.393	0.401	0.393	0.396	202,034	0.3929	0.72%
1997-04-07	0	1.380	1.370	1.450	1.380	1.380	60,000	82,800	1.3800	0.393	0.390	0.413	0.393	0.393	210,818	0.3928	0.00%
1997-04-04	0	1.380	1.380	-	-	-	0	0	-	0.393	0.393	-	-	-	0	-	0.00%
1997-04-03	0	1.380	1.380	1.420	1.380	1.380	10,000	13,800	1.3800	0.393	0.393	0.404	0.393	0.393	35,136	0.3928	-1.43%
1997-04-02	0	1.400	1.380	1.410	1.400	1.400	50,000	70,000	1.4000	0.398	0.393	0.401	0.398	0.398	175,681	0.3984	-0.71%
1997-04-01	0	1.410	1.400	1.450	1.410	1.410	30,000	42,300	1.4100	0.401	0.398	0.413	0.401	0.401	105,409	0.4013	0.00%
1997-03-27	0	1.410	1.410	1.450	1.410	1.430	140,000	199,400	1.4243	0.401	0.401	0.413	0.401	0.407	491,908	0.4054	-1.40%
1997-03-26	0	1.430	1.430	1.450	1.400	1.400	20,000	28,000	1.4000	0.407	0.407	0.413	0.398	0.398	70,273	0.3984	2.14%
1997-03-25	0	1.400	1.400	1.440	1.400	1.480	124,000	179,920	1.4510	0.398	0.398	0.410	0.398	0.421	435,690	0.4130	-6.04%
1997-03-24	0	1.490	1.410	1.490	1.400	1.490	50,000	74,140	1.4828	0.424	0.401	0.424	0.398	0.424	175,681	0.4220	2.76%
1997-03-21	0	1.450	-	1.500	1.450	1.460	110,000	159,800	1.4527	0.413	-	0.427	0.413	0.416	386,499	0.4135	0.00%
1997-03-20	0	1.450	1.450	1.470	1.450	1.450	18,000	26,100	1.4500	0.413	0.413	0.418	0.413	0.413	63,245	0.4127	-2.03%
1997-03-19	0	1.480	1.480	1.500	1.470	1.480	180,250	266,653	1.4794	0.421	0.421	0.427	0.418	0.421	633,332	0.4210	-1.33%
1997-03-18	0	1.500	1.480	1.530	1.480	1.500	92,000	137,560	1.4952	0.427	0.421	0.435	0.421	0.427	323,254	0.4255	0.00%
1997-03-17	0	1.500	1.490	1.520	1.490	1.500	273,750	410,083	1.4980	0.427	0.424	0.433	0.424	0.427	961,856	0.4263	0.67%
1997-03-14	0	1.490	1.480	1.530	1.450	1.490	50,000	74,100	1.4820	0.424	0.421	0.435	0.413	0.424	175,681	0.4218	-0.67%
1997-03-13	0	1.500	1.500	1.530	1.500	1.520	960,000	1,446,900	1.5072	0.427	0.427	0.435	0.427	0.433	3,373,084	0.4290	-1.32%
1997-03-12	0	1.520	1.520	1.530	1.510	1.540	621,000	944,620	1.5211	0.433	0.433	0.435	0.430	0.438	2,181,964	0.4329	-1.30%
1997-03-11	0	1.540	1.540	1.550	1.520	1.550	743,000	1,143,430	1.5389	0.438	0.438	0.441	0.433	0.441	2,610,626	0.4380	-1.28%
1997-03-10	0	1.560	1.550	1.560	1.500	1.570	1,524,000	2,348,220	1.5408	0.444	0.441	0.444	0.427	0.447	5,354,770	0.4385	2.63%
1997-03-07	0	1.520	1.520	1.530	1.510	1.520	164,000	249,240	1.5198	0.433	0.433	0.435	0.430	0.433	576,235	0.4325	-0.65%
1997-03-06	0	1.530	1.520	1.540	1.500	1.560	772,500	1,180,295	1.5279	0.435	0.433	0.438	0.427	0.444	2,714,278	0.4348	2.00%
1997-03-05	0	1.500	1.490	1.520	1.480	1.510	238,400	357,836	1.5010	0.427	0.424	0.433	0.421	0.430	837,649	0.4272	-1.96%
1997-03-04	0	1.530	1.530	1.540	1.520	1.540	185,000	281,800	1.5232	0.435	0.435	0.438	0.433	0.438	650,021	0.4335	0.66%
1997-03-03	0	1.520	1.510	1.520	1.510	1.520	142,000	215,420	1.5170	0.433	0.430	0.433	0.430	0.433	498,935	0.4318	-0.65%
1997-02-28	0	1.530	1.520	1.530	1.510	1.580	189,250	290,865	1.5369	0.435	0.433	0.435	0.430	0.450	664,954	0.4374	-1.29%
1997-02-27	0	1.550	1.520	1.550	1.460	1.560	520,000	784,940	1.5095	0.441	0.433	0.441	0.416	0.444	1,827,087	0.4296	4.03%
1997-02-26	0	1.490	1.490	1.510	1.480	1.500	220,000	327,360	1.4880	0.424	0.424	0.430	0.421	0.427	772,998	0.4235	-0.67%
1997-02-25	0	1.500	1.490	1.500	1.480	1.500	380,240	568,646	1.4955	0.427	0.424	0.427	0.421	0.427	1,336,022	0.4256	0.67%
1997-02-24	0	1.490	1.490	1.500	1.470	1.520	912,000	1,352,740	1.4833	0.424	0.424	0.427	0.418	0.433	3,204,429	0.4221	-0.67%
1997-02-21	0	1.500	1.500	1.520	1.500	1.500	28,750	43,095	1.4990	0.427	0.427	0.433	0.427	0.427	101,017	0.4266	-3.23%
1997-02-20	0	1.550	1.510	1.550	1.470	1.550	246,500	370,485	1.5030	0.441	0.430	0.441	0.418	0.441	866,110	0.4278	4.73%
1997-02-19	0	1.480	1.460	1.500	1.480	1.500	140,000	208,700	1.4907	0.421	0.416	0.427	0.421	0.427	491,908	0.4243	-1.33%
1997-02-18	0	1.500	1.470	1.530	1.470	1.500	326,000	484,380	1.4858	0.427	0.418	0.435	0.418	0.427	1,145,443	0.4229	0.00%
1997-02-17	0	1.500	1.490	1.500	1.500	1.500	20,000	30,000	1.5000	0.427	0.424	0.427	0.427	0.427	70,273	0.4269	0.67%
1997-02-14	0	1.490	1.490	1.530	1.470	1.500	416,000	620,800	1.4923	0.424	0.424	0.435	0.418	0.427	1,461,670	0.4247	0.00%
1997-02-13	0	1.490	-	1.520	1.490	1.630	636,000	998,090	1.5693	0.424	-	0.433	0.424	0.464	2,234,668	0.4466	-7.45%
1997-02-12	0	1.610	1.600	1.610	1.490	1.650	1,685,175	2,708,588	1.6073	0.458	0.455	0.458	0.424	0.470	5,921,079	0.4574	7.33%
1997-02-11	0	1.500	1.500	1.540	1.500	1.500	25,000	37,440	1.4976	0.427	0.427	0.438	0.427	0.427	87,841	0.4262	0.00%
1997-02-10	0	1.500	1.490	1.530	1.500	1.500	60,000	90,000	1.5000	0.427	0.424	0.435	0.427	0.427	210,818	0.4269	0.67%
1997-02-05	0	1.490	1.460	1.500	1.490	1.490	10,000	14,900	1.4900	0.424	0.416	0.427	0.424	0.424	35,136	0.4241	0.68%
1997-02-04	0	1.480	1.480	1.510	1.480	1.480	20,000	29,600	1.4800	0.421	0.421	0.430	0.421	0.421	70,273	0.4212	0.00%
1997-02-03	0	1.480	1.480	1.500	1.480	1.480	74,000	109,720	1.4827	0.421	0.421	0.427	0.421	0.421	260,009	0.4220	-1.99%
1997-01-31	0	1.510	1.510	1.540	1.500	1.560	493,000	754,950	1.5313	0.430	0.430	0.438	0.427	0.444	1,732,219	0.4358	-1.31%
1997-01-30	0	1.530	1.510	1.530	1.530	1.550	182,000	280,640	1.5420	0.435	0.430	0.435	0.435	0.441	639,480	0.4389	5.52%
1997-01-29	0	1.450	1.440	1.500	1.420	1.460	444,000	640,440	1.4424	0.413	0.410	0.427	0.404	0.416	1,560,051	0.4105	0.00%
1997-01-28	0	1.450	1.450	1.460	1.450	1.500	322,500	472,465	1.4650	0.413	0.413	0.416	0.413	0.427	1,133,145	0.4170	-2.03%
1997-01-27	0	1.480	1.480	1.490	1.480	1.510	328,000	488,540	1.4895	0.421	0.421	0.424	0.421	0.430	1,152,470	0.4239	-1.33%
1997-01-24	0	1.500	1.500	1.520	1.500	1.550	260,000	395,800	1.5223	0.427	0.427	0.433	0.427	0.441	913,543	0.4333	-0.66%
1997-01-23	0	1.510	1.510	1.570	1.510	1.550	205,000	316,430	1.5436	0.430	0.430	0.447	0.430	0.441	720,294	0.4393	-5.03%
1997-01-22	0	1.590	1.570	1.590	1.560	1.600	270,000	430,860	1.5958	0.453	0.447	0.453	0.444	0.455	948,680	0.4542	2.58%
1997-01-21	0	1.550	1.560	1.590	1.550	1.580	250,000	391,100	1.5644	0.441	0.444	0.453	0.441	0.450	878,407	0.4452	-1.27%
1997-01-20	0	1.570	1.570	1.580	1.570	1.580	80,000	126,000	1.5750	0.447	0.447	0.450	0.447	0.450	281,090	0.4483	-3.68%
1997-01-17	0	1.630	1.590	1.640	1.610	1.630	354,000	575,100	1.6246	0.464	0.453	0.467	0.458	0.464	1,243,825	0.4624	0.00%
1997-01-16	0	1.630	1.630	1.640	1.610	1.640	523,500	854,920	1.6331	0.464	0.464	0.467	0.458	0.467	1,839,385	0.4648	-0.61%
1997-01-15	0	1.640	1.610	1.640	1.600	1.640	413,750	670,133	1.6197	0.467	0.458	0.467	0.455	0.467	1,453,764	0.4610	1.86%
1997-01-14	0	1.610	1.610	1.640	1.610	1.650	535,000	870,890	1.6278	0.458	0.458	0.467	0.458	0.470	1,879,791	0.4633	0.00%
1997-01-13	0	1.610	1.610	1.630	1.560	1.680	954,000	1,565,330	1.6408	0.458	0.458	0.464	0.444	0.478	3,352,002	0.4670	1.26%
1997-01-10	0	1.590	1.590	1.600	1.590	1.630	462,000	746,040	1.6148	0.453	0.453	0.455	0.453	0.464	1,623,297	0.4596	-3.05%
1997-01-09	0	1.640	1.620	1.640	1.560	1.640	368,000	583,960	1.5868	0.467	0.461	0.467	0.444	0.467	1,293,015	0.4516	1.23%
1997-01-08	0	1.620	1.620	1.640	1.600	1.650	1,198,500	1,954,510	1.6308	0.461	0.461	0.467	0.455	0.470	4,211,084	0.4641	-0.61%
1997-01-07	0	1.630	1.630	1.640	1.540	1.650	2,166,500	3,503,410	1.6171	0.464	0.464	0.467	0.438	0.470	7,612,277	0.4602	5.84%
1997-01-06	0	1.540	1.540	1.560	1.500	1.580	944,000	1,465,500	1.5524	0.438	0.438	0.444	0.427	0.450	3,316,866	0.4418	2.67%
1997-01-03	0	1.500	1.500	1.520	1.470	1.530	547,500	819,940	1.4976	0.427	0.427	0.433	0.418	0.435	1,923,712	0.4262	4.90%
1997-01-02	0	1.430	1.430	1.450	1.410	1.470	977,000	1,414,290	1.4476	0.407	0.407	0.413	0.401	0.418	3,432,815	0.4120	-4.03%
1996-12-31	0	1.490	1.460	1.490	1.360	1.500	1,948,500	2,801,180	1.4376	0.424	0.416	0.424	0.387	0.427	6,846,306	0.4092	-0.67%
1996-12-30	0	1.500	1.480	1.500	1.500	1.540	128,000	194,900	1.5227	0.427	0.421	0.427	0.427	0.438	449,744	0.4334	-1.32%
1996-12-27	0	1.520	1.510	1.540	1.510	1.540	300,000	458,120	1.5271	0.433	0.430	0.438	0.430	0.438	1,054,089	0.4346	0.66%
1996-12-24	0	1.510	1.510	1.540	1.510	1.530	232,500	355,245	1.5279	0.430	0.430	0.438	0.430	0.435	816,919	0.4349	-0.66%
1996-12-23	0	1.520	1.520	1.530	1.500	1.530	433,000	655,290	1.5134	0.433	0.433	0.435	0.427	0.435	1,521,401	0.4307	1.33%
1996-12-20	0	1.500	1.500	1.510	1.500	1.510	244,000	367,420	1.5058	0.427	0.427	0.430	0.427	0.430	857,325	0.4286	0.00%
1996-12-19	0	1.500	1.500	1.520	1.500	1.510	158,250	237,655	1.5018	0.427	0.427	0.433	0.427	0.430	556,032	0.4274	0.00%
1996-12-18	0	1.500	1.500	1.520	1.500	1.540	268,000	406,160	1.5155	0.427	0.427	0.433	0.427	0.438	941,653	0.4313	0.00%
1996-12-17	0	1.500	1.500	1.510	1.500	1.500	10,000	15,000	1.5000	0.427	0.427	0.430	0.427	0.427	35,136	0.4269	0.00%
1996-12-16	0	1.500	1.500	1.510	1.500	1.510	110,000	165,600	1.5055	0.427	0.427	0.430	0.427	0.430	386,499	0.4285	0.67%
1996-12-13	0	1.490	1.490	1.530	1.490	1.490	18,000	26,820	1.4900	0.424	0.424	0.435	0.424	0.424	63,245	0.4241	0.00%
1996-12-12	0	1.490	1.490	1.500	1.460	1.520	175,500	263,810	1.5032	0.424	0.424	0.427	0.416	0.433	616,642	0.4278	-0.67%
1996-12-11	0	1.500	1.490	1.530	1.490	1.550	1,490,500	2,273,825	1.5255	0.427	0.424	0.435	0.424	0.441	5,237,064	0.4342	-1.96%
1996-12-10	0	1.530	1.500	-	1.460	1.530	302,000	456,740	1.5124	0.435	0.427	-	0.416	0.435	1,061,116	0.4304	4.79%
1996-12-09	0	1.460	1.450	1.470	1.440	1.460	140,000	202,900	1.4493	0.416	0.413	0.418	0.410	0.416	491,908	0.4125	2.82%
1996-12-06	0	1.420	1.420	1.440	1.420	1.510	396,000	577,220	1.4576	0.404	0.404	0.410	0.404	0.430	1,391,397	0.4148	-7.19%
1996-12-05	0	1.530	1.510	1.530	1.530	1.550	156,000	240,680	1.5428	0.435	0.430	0.435	0.435	0.441	548,126	0.4391	-0.65%
1996-12-04	0	1.540	1.530	1.550	1.530	1.560	696,000	1,079,500	1.5510	0.438	0.435	0.441	0.435	0.444	2,445,486	0.4414	-1.28%
1996-12-03	0	1.560	1.540	1.560	1.480	1.560	601,710	927,519	1.5415	0.444	0.438	0.444	0.421	0.444	2,114,186	0.4387	3.31%
1996-12-02	0	1.510	1.510	1.520	1.470	1.510	284,275	425,480	1.4967	0.430	0.430	0.433	0.418	0.430	998,837	0.4260	2.03%
1996-11-29	0	1.480	1.480	1.500	1.480	1.500	210,000	312,880	1.4899	0.421	0.421	0.427	0.421	0.427	737,862	0.4240	-1.33%
1996-11-28	0	1.500	1.490	1.500	1.500	1.530	476,825	719,055	1.5080	0.427	0.424	0.427	0.427	0.435	1,675,386	0.4292	-1.32%
1996-11-27	0	1.520	1.510	1.540	1.520	1.580	382,000	583,140	1.5265	0.433	0.430	0.438	0.433	0.450	1,342,206	0.4345	-0.65%
1996-11-26	0	1.530	1.520	1.540	1.510	1.590	2,479,500	3,851,430	1.5533	0.435	0.433	0.438	0.430	0.453	8,712,043	0.4421	-0.65%
1996-11-25	0	1.540	1.530	1.550	1.500	1.590	2,268,000	3,499,940	1.5432	0.438	0.435	0.441	0.427	0.453	7,968,910	0.4392	4.05%
1996-11-22	0	1.480	1.460	1.480	1.460	1.500	1,064,250	1,573,115	1.4781	0.421	0.416	0.421	0.416	0.427	3,739,379	0.4207	3.50%
1996-11-21	0	1.430	1.420	1.440	1.410	1.450	293,700	418,805	1.4260	0.407	0.404	0.410	0.401	0.413	1,031,953	0.4058	0.70%
1996-11-20	0	1.420	1.420	1.430	1.420	1.450	263,700	378,276	1.4345	0.404	0.404	0.407	0.404	0.413	926,544	0.4083	-1.39%
1996-11-19	0	1.440	1.440	1.470	1.430	1.500	364,300	532,167	1.4608	0.410	0.410	0.418	0.407	0.427	1,280,015	0.4158	-1.37%
1996-11-18	0	1.460	1.430	1.460	1.400	1.470	214,750	310,923	1.4478	0.416	0.407	0.416	0.398	0.418	754,552	0.4121	4.29%
1996-11-15	0	1.400	1.400	1.420	1.400	1.440	238,000	339,720	1.4274	0.398	0.398	0.404	0.398	0.410	836,244	0.4062	-1.41%
1996-11-14	0	1.420	1.410	1.440	1.410	1.460	1,811,000	2,599,700	1.4355	0.404	0.401	0.410	0.401	0.416	6,363,182	0.4086	1.43%
1996-11-13	0	1.400	1.400	-	1.350	1.420	576,500	788,040	1.3669	0.398	0.398	-	0.384	0.404	2,025,607	0.3890	2.19%
1996-11-12	0	1.370	1.360	1.370	1.360	1.370	112,000	152,940	1.3655	0.390	0.387	0.390	0.387	0.390	393,526	0.3886	0.74%
1996-11-11	0	1.360	1.360	1.400	1.350	1.400	182,000	248,500	1.3654	0.387	0.387	0.398	0.384	0.398	639,480	0.3886	0.00%
1996-11-08	0	1.360	1.360	1.390	1.360	1.400	230,000	315,600	1.3722	0.387	0.387	0.396	0.387	0.398	808,135	0.3905	-2.86%
1996-11-07	0	1.400	1.380	1.430	1.400	1.410	192,000	269,420	1.4032	0.398	0.393	0.407	0.398	0.401	674,617	0.3994	-0.71%
1996-11-06	0	1.410	1.400	1.430	1.390	1.440	196,000	274,400	1.4000	0.401	0.398	0.407	0.396	0.410	688,671	0.3984	0.71%
1996-11-05	0	1.400	1.380	1.430	1.400	1.430	318,000	446,600	1.4044	0.398	0.393	0.407	0.398	0.407	1,117,334	0.3997	0.00%
1996-11-04	0	1.400	1.370	1.410	-	-	0	0	-	0.398	0.390	0.401	-	-	0	-	0.00%
1996-11-01	0	1.400	1.380	1.410	1.380	1.410	140,000	196,000	1.4000	0.398	0.393	0.401	0.393	0.401	491,908	0.3984	-1.41%
1996-10-31	0	1.420	1.420	1.440	1.420	1.450	441,600	631,888	1.4309	0.404	0.404	0.410	0.404	0.413	1,551,618	0.4072	0.00%
1996-10-30	0	1.420	1.420	1.430	1.420	1.440	250,500	356,190	1.4219	0.404	0.404	0.407	0.404	0.410	880,164	0.4047	-0.70%
1996-10-29	0	1.430	1.430	1.460	1.430	1.480	196,000	285,220	1.4552	0.407	0.407	0.416	0.407	0.421	688,671	0.4142	-2.05%
1996-10-28	0	1.460	1.450	1.480	1.460	1.500	400,000	593,100	1.4828	0.416	0.413	0.421	0.416	0.427	1,405,452	0.4220	0.69%
1996-10-25	0	1.450	1.450	1.460	1.400	1.460	300,000	434,820	1.4494	0.413	0.413	0.416	0.398	0.416	1,054,089	0.4125	2.11%
1996-10-24	0	1.420	1.410	1.440	1.410	1.430	200,000	283,900	1.4195	0.404	0.401	0.410	0.401	0.407	702,726	0.4040	-2.07%
1996-10-23	0	1.450	1.450	1.470	1.450	1.480	188,000	274,840	1.4619	0.413	0.413	0.418	0.413	0.421	660,562	0.4161	0.00%
1996-10-22	0	1.450	1.430	1.450	1.430	1.480	380,000	551,600	1.4516	0.413	0.407	0.413	0.407	0.421	1,335,179	0.4131	1.40%
1996-10-18	0	1.430	1.430	1.450	1.430	1.470	130,000	188,300	1.4485	0.407	0.407	0.413	0.407	0.418	456,772	0.4122	0.00%
1996-10-17	0	1.430	1.430	1.440	1.430	1.450	244,000	350,940	1.4383	0.407	0.407	0.410	0.407	0.413	857,325	0.4093	0.00%
1996-10-16	0	1.430	1.410	1.450	1.420	1.580	1,904,000	2,848,080	1.4958	0.407	0.401	0.413	0.404	0.450	6,689,949	0.4257	-4.67%
1996-10-15	0	1.500	1.480	1.500	1.330	1.540	3,331,000	4,753,360	1.4270	0.427	0.421	0.427	0.379	0.438	11,703,898	0.4061	13.64%
1996-10-14	0	1.320	1.300	1.330	1.320	1.340	510,000	676,900	1.3273	0.376	0.370	0.379	0.376	0.381	1,791,951	0.3777	-0.75%
1996-10-11	0	1.330	1.310	1.330	1.320	1.340	170,000	226,100	1.3300	0.379	0.373	0.379	0.376	0.381	597,317	0.3785	0.00%
1996-10-10	0	1.330	1.320	1.330	1.320	1.340	282,000	375,770	1.3325	0.379	0.376	0.379	0.376	0.381	990,843	0.3792	-0.75%
1996-10-09	0	1.340	1.330	1.350	1.310	1.340	462,000	610,740	1.3219	0.381	0.379	0.384	0.373	0.381	1,623,297	0.3762	0.75%
1996-10-08	0	1.330	1.310	1.330	1.320	1.330	391,000	519,050	1.3275	0.379	0.373	0.379	0.376	0.379	1,373,829	0.3778	0.00%
1996-10-07	0	1.330	1.320	1.330	1.300	1.340	363,000	476,040	1.3114	0.379	0.376	0.379	0.370	0.381	1,275,447	0.3732	2.31%
1996-10-04	0	1.300	1.300	1.310	1.280	1.310	350,500	458,140	1.3071	0.370	0.370	0.373	0.364	0.373	1,231,527	0.3720	-0.76%
1996-10-03	0	1.310	1.310	1.330	1.300	1.320	552,000	720,790	1.3058	0.373	0.373	0.379	0.370	0.376	1,939,523	0.3716	0.77%
1996-10-02	0	1.300	1.300	1.310	1.280	1.300	232,000	300,160	1.2938	0.370	0.370	0.373	0.364	0.370	815,162	0.3682	0.00%
1996-10-01	0	1.300	1.290	1.310	1.300	1.320	118,000	153,840	1.3037	0.370	0.367	0.373	0.370	0.376	414,608	0.3710	1.56%
1996-09-30	0	1.280	1.280	1.300	1.280	1.310	148,000	191,560	1.2943	0.364	0.364	0.370	0.364	0.373	520,017	0.3684	-2.29%
1996-09-27	0	1.310	1.310	1.320	1.310	1.310	95,000	124,380	1.3093	0.373	0.373	0.376	0.373	0.373	333,795	0.3726	0.77%
1996-09-26	0	1.300	1.300	1.330	1.300	1.330	130,500	172,720	1.3235	0.370	0.370	0.379	0.370	0.379	458,529	0.3767	-2.26%
1996-09-25	0	1.330	1.320	1.330	1.310	1.330	303,451	403,088	1.3283	0.379	0.376	0.379	0.373	0.379	1,066,214	0.3781	3.91%
1996-09-24	0	1.280	1.280	1.310	1.280	1.290	100,000	128,500	1.2850	0.364	0.364	0.373	0.364	0.367	351,363	0.3657	-1.54%
1996-09-23	0	1.300	1.300	1.310	1.300	1.320	247,500	322,330	1.3023	0.370	0.370	0.373	0.370	0.376	869,623	0.3707	0.00%
1996-09-20	0	1.300	1.300	1.320	1.290	1.310	96,500	125,415	1.2996	0.370	0.370	0.376	0.367	0.373	339,065	0.3699	0.00%
1996-09-19	0	1.300	1.300	1.310	1.300	1.310	46,500	60,820	1.3080	0.370	0.370	0.373	0.370	0.373	163,384	0.3723	-0.76%
1996-09-18	0	1.310	1.300	1.330	1.290	1.310	263,000	343,930	1.3077	0.373	0.370	0.379	0.367	0.373	924,084	0.3722	0.77%
1996-09-17	0	1.300	1.300	1.310	1.300	1.310	255,500	332,560	1.3016	0.370	0.370	0.373	0.370	0.373	897,732	0.3704	-0.76%
1996-09-16	0	1.310	1.300	1.310	1.300	1.310	488,000	636,200	1.3037	0.373	0.370	0.373	0.370	0.373	1,714,651	0.3710	-0.76%
1996-09-13	0	1.320	1.310	1.330	1.300	1.320	50,000	65,800	1.3160	0.376	0.373	0.379	0.370	0.376	175,681	0.3745	0.76%
1996-09-12	0	1.310	1.300	1.320	1.300	1.310	247,000	322,050	1.3038	0.373	0.370	0.376	0.370	0.373	867,866	0.3711	0.00%
1996-09-11	0	1.310	1.310	1.330	1.310	1.330	162,000	214,720	1.3254	0.373	0.373	0.379	0.373	0.379	569,208	0.3772	-0.76%
1996-09-10	0	1.320	1.320	1.350	1.320	1.360	452,000	602,880	1.3338	0.376	0.376	0.384	0.376	0.387	1,588,160	0.3796	-0.75%
1996-09-09	0	1.330	1.320	1.350	1.320	1.350	104,000	138,700	1.3337	0.379	0.376	0.384	0.376	0.384	365,417	0.3796	1.53%
1996-09-06	0	1.310	1.310	1.330	1.300	1.320	394,000	516,740	1.3115	0.373	0.373	0.379	0.370	0.376	1,384,370	0.3733	0.00%
1996-09-05	0	1.310	1.310	1.340	1.300	1.330	202,000	265,840	1.3160	0.373	0.373	0.381	0.370	0.379	709,753	0.3746	0.00%
1996-09-04	0	1.310	1.310	1.330	1.280	1.320	253,950	331,777	1.3065	0.373	0.373	0.379	0.364	0.376	892,286	0.3718	0.77%
1996-09-03	0	1.300	1.300	1.310	1.300	1.320	673,000	881,940	1.3105	0.370	0.370	0.373	0.370	0.376	2,364,672	0.3730	-1.52%
1996-09-02	0	1.320	1.320	1.330	1.310	1.330	363,300	479,752	1.3205	0.376	0.376	0.379	0.373	0.379	1,276,501	0.3758	-0.75%
1996-08-30	0	1.330	1.320	1.340	1.330	1.360	650,000	869,000	1.3369	0.379	0.376	0.381	0.379	0.387	2,283,859	0.3805	-0.75%
1996-08-29	0	1.340	1.340	1.350	1.320	1.350	446,000	597,340	1.3393	0.381	0.381	0.384	0.376	0.384	1,567,078	0.3812	1.52%
1996-08-28	0	1.320	1.320	1.350	1.300	1.320	86,000	113,220	1.3165	0.376	0.376	0.384	0.370	0.376	302,172	0.3747	1.54%
1996-08-27	0	1.300	1.300	1.340	1.300	1.330	232,650	306,713	1.3183	0.370	0.370	0.381	0.370	0.379	817,446	0.3752	-5.11%
1996-08-23	0	1.370	1.340	1.370	1.300	1.380	754,300	1,009,855	1.3388	0.390	0.381	0.390	0.370	0.393	2,650,330	0.3810	5.38%
1996-08-22	0	1.300	1.300	1.330	1.290	1.330	636,750	832,385	1.3072	0.370	0.370	0.379	0.367	0.379	2,237,303	0.3720	0.00%
1996-08-21	0	1.300	1.290	1.310	1.290	1.320	378,500	493,995	1.3051	0.370	0.367	0.373	0.367	0.376	1,329,909	0.3715	-2.26%
1996-08-20	0	1.330	1.320	1.330	1.320	1.330	594,000	787,480	1.3257	0.379	0.376	0.379	0.376	0.379	2,087,096	0.3773	0.00%
1996-08-19	0	1.330	1.330	1.350	1.320	1.360	408,500	544,875	1.3338	0.379	0.379	0.384	0.376	0.387	1,435,317	0.3796	-2.92%
1996-08-16	0	1.370	1.360	1.370	1.270	1.380	698,000	920,500	1.3188	0.390	0.387	0.390	0.361	0.393	2,452,513	0.3753	4.58%
1996-08-15	0	1.310	1.310	1.330	1.300	1.380	1,162,500	1,544,190	1.3283	0.373	0.373	0.379	0.370	0.393	4,084,594	0.3781	-5.07%
1996-08-14	0	1.380	1.370	1.380	1.340	1.440	1,360,000	1,880,895	1.3830	0.393	0.390	0.393	0.381	0.410	4,778,535	0.3936	-9.21%
1996-08-13	1	1.520	-	-	-	-	0	0	-	0.433	-	-	-	-	0	-	0.00%
1996-08-12	0	1.520	1.510	1.600	1.520	1.660	832,050	1,316,979	1.5828	0.433	0.430	0.455	0.433	0.472	2,923,515	0.4505	-8.98%
1996-08-09	0	1.670	1.660	1.670	1.650	1.680	530,500	879,955	1.6587	0.475	0.472	0.475	0.470	0.478	1,863,980	0.4721	-1.76%
1996-08-08	0	1.700	1.680	1.700	1.680	1.720	483,200	817,866	1.6926	0.484	0.478	0.484	0.478	0.490	1,697,785	0.4817	-5.56%
1996-08-07	0	1.800	1.790	1.820	1.790	1.800	254,000	457,000	1.7992	0.512	0.509	0.518	0.509	0.512	892,462	0.5121	0.00%
1996-08-06	0	1.800	1.800	1.840	1.770	1.800	235,500	420,660	1.7862	0.512	0.512	0.524	0.504	0.512	827,460	0.5084	1.12%
1996-08-05	0	1.780	1.770	1.780	1.760	1.780	288,000	510,120	1.7713	0.507	0.504	0.507	0.501	0.507	1,011,925	0.5041	-1.66%
1996-08-02	0	1.810	1.800	1.810	1.800	1.830	127,500	230,785	1.8101	0.515	0.512	0.515	0.512	0.521	447,988	0.5152	0.00%
1996-08-01	0	1.810	1.810	1.820	1.800	1.830	212,000	384,700	1.8146	0.515	0.515	0.518	0.512	0.521	744,889	0.5165	-0.55%
1996-07-31	0	1.820	1.800	1.830	1.780	1.820	225,000	405,730	1.8032	0.518	0.512	0.521	0.507	0.518	790,566	0.5132	0.00%
1996-07-30	0	1.820	1.820	1.830	1.820	1.820	120,000	218,400	1.8200	0.518	0.518	0.521	0.518	0.518	421,635	0.5180	-1.09%
1996-07-29	0	1.840	1.810	1.850	1.810	1.850	112,000	204,920	1.8296	0.524	0.515	0.527	0.515	0.527	393,526	0.5207	1.10%
1996-07-26	0	1.820	1.820	1.830	1.810	1.830	388,500	706,480	1.8185	0.518	0.518	0.521	0.515	0.521	1,365,045	0.5176	-0.55%
1996-07-25	0	1.830	1.820	1.840	1.830	1.840	110,000	202,000	1.8364	0.521	0.518	0.524	0.521	0.524	386,499	0.5226	-0.54%
1996-07-24	0	1.840	1.840	1.850	1.810	1.840	130,000	237,040	1.8234	0.524	0.524	0.527	0.515	0.524	456,772	0.5189	-0.54%
1996-07-23	0	1.850	1.840	1.850	1.840	1.850	440,000	813,800	1.8495	0.527	0.524	0.527	0.524	0.527	1,545,997	0.5264	-1.07%
1996-07-22	0	1.870	1.860	1.870	1.870	1.880	634,000	1,187,020	1.8723	0.532	0.529	0.532	0.532	0.535	2,227,641	0.5329	1.08%
1996-07-19	0	1.850	1.850	1.870	1.850	1.890	420,000	781,300	1.8602	0.527	0.527	0.532	0.527	0.538	1,475,724	0.5294	-0.54%
1996-07-18	0	1.860	1.850	1.860	1.860	1.910	146,000	273,820	1.8755	0.529	0.527	0.529	0.529	0.544	512,990	0.5338	-1.06%
1996-07-17	0	1.880	1.880	1.890	1.860	1.930	1,055,000	2,009,920	1.9051	0.535	0.535	0.538	0.529	0.549	3,706,878	0.5422	-0.53%
1996-07-16	0	1.890	1.880	1.900	1.880	1.900	242,000	455,400	1.8818	0.538	0.535	0.541	0.535	0.541	850,298	0.5356	-0.53%
1996-07-15	0	1.900	1.890	1.910	1.890	1.950	1,658,000	3,169,080	1.9114	0.541	0.538	0.544	0.538	0.555	5,825,597	0.5440	-1.55%
1996-07-12	0	1.930	1.930	1.940	1.920	1.990	3,702,790	7,249,590	1.9579	0.549	0.549	0.552	0.546	0.566	13,010,230	0.5572	-3.50%
1996-07-11	0	2.000	1.990	2.000	1.830	2.000	9,021,500	17,335,175	1.9215	0.569	0.566	0.569	0.521	0.569	31,698,203	0.5469	9.29%
1996-07-10	0	1.830	1.820	1.830	1.830	1.860	892,000	1,644,860	1.8440	0.521	0.518	0.521	0.521	0.529	3,134,157	0.5248	0.55%
1996-07-09	0	1.820	1.830	1.840	1.760	1.820	842,750	1,518,778	1.8022	0.518	0.521	0.524	0.501	0.518	2,961,111	0.5129	2.25%
1996-07-08	0	1.780	1.740	1.790	1.720	1.790	154,000	274,280	1.7810	0.507	0.495	0.509	0.490	0.509	541,099	0.5069	-0.56%
1996-07-05	0	1.790	1.790	1.820	1.780	1.800	208,500	373,990	1.7937	0.509	0.509	0.518	0.507	0.512	732,592	0.5105	-0.56%
1996-07-04	0	1.800	1.780	1.830	-	-	0	0	-	0.512	0.507	0.521	-	-	0	-	0.00%
1996-07-03	0	1.800	1.780	1.820	1.800	1.830	300,000	542,200	1.8073	0.512	0.507	0.518	0.512	0.521	1,054,089	0.5144	-1.64%
1996-07-02	0	1.830	1.810	1.840	1.800	1.830	550,000	1,000,700	1.8195	0.521	0.515	0.524	0.512	0.521	1,932,496	0.5178	0.00%
1996-07-01	0	1.830	1.830	1.850	1.780	1.790	242,000	433,080	1.7896	0.521	0.521	0.527	0.507	0.509	850,298	0.5093	0.00%
1996-06-28	0	1.830	1.810	1.830	1.810	1.830	81,500	147,945	1.8153	0.521	0.515	0.521	0.515	0.521	286,361	0.5166	0.55%
1996-06-27	0	1.820	1.820	1.840	1.810	1.830	172,000	313,420	1.8222	0.518	0.518	0.524	0.515	0.521	604,344	0.5186	-1.09%
1996-06-26	0	1.840	1.840	1.850	1.840	1.870	225,000	417,200	1.8542	0.524	0.524	0.527	0.524	0.532	790,566	0.5277	-1.60%
1996-06-25	0	1.870	1.860	1.870	1.860	1.890	1,047,250	1,962,005	1.8735	0.532	0.529	0.532	0.529	0.538	3,679,648	0.5332	0.54%
1996-06-24	0	1.860	1.850	1.860	1.830	1.860	408,000	753,920	1.8478	0.529	0.527	0.529	0.521	0.529	1,433,561	0.5259	1.09%
1996-06-21	0	1.840	1.820	1.840	1.820	1.850	99,000	180,950	1.8278	0.524	0.518	0.524	0.518	0.527	347,849	0.5202	0.00%
1996-06-19	0	1.840	1.840	1.850	1.830	1.850	540,000	992,480	1.8379	0.524	0.524	0.527	0.521	0.527	1,897,360	0.5231	0.55%
1996-06-18	0	1.830	1.820	1.840	1.830	1.840	188,500	345,115	1.8308	0.521	0.518	0.524	0.521	0.524	662,319	0.5211	-1.08%
1996-06-14	0	1.850	1.850	1.860	1.840	1.860	385,000	711,460	1.8479	0.527	0.527	0.529	0.524	0.529	1,352,747	0.5259	-0.54%
1996-06-13	0	1.860	1.850	1.870	1.830	1.880	958,500	1,778,125	1.8551	0.529	0.527	0.532	0.521	0.535	3,367,813	0.5280	0.54%
1996-06-12	0	1.850	1.850	1.860	1.820	1.850	582,000	1,067,700	1.8345	0.527	0.527	0.529	0.518	0.527	2,044,932	0.5221	1.65%
1996-06-11	0	1.820	1.830	1.840	1.800	1.820	194,500	351,595	1.8077	0.518	0.521	0.524	0.512	0.518	683,401	0.5145	-0.55%
1996-06-10	0	1.830	1.830	1.860	1.830	1.860	270,000	496,960	1.8406	0.521	0.521	0.529	0.521	0.529	948,680	0.5238	-1.61%
1996-06-07	0	1.860	1.860	1.870	1.850	1.880	655,000	1,227,500	1.8740	0.529	0.529	0.532	0.527	0.535	2,301,427	0.5334	-0.53%
1996-06-06	0	1.870	1.870	1.880	1.870	1.900	1,216,500	2,287,850	1.8807	0.532	0.532	0.535	0.532	0.541	4,274,329	0.5353	0.00%
1996-06-05	0	1.870	1.860	1.870	1.860	1.880	660,000	1,235,840	1.8725	0.532	0.529	0.532	0.529	0.535	2,318,995	0.5329	-1.06%
1996-06-04	0	1.890	1.880	1.890	1.840	1.890	1,328,000	2,488,380	1.8738	0.538	0.535	0.538	0.524	0.538	4,666,099	0.5333	1.61%
1996-06-03	0	1.860	1.850	1.860	1.850	1.910	762,000	1,434,720	1.8828	0.529	0.527	0.529	0.527	0.544	2,677,385	0.5359	-2.11%
1996-05-31	0	1.900	1.890	1.910	1.900	1.920	2,513,250	4,804,313	1.9116	0.541	0.538	0.544	0.541	0.546	8,830,628	0.5441	-1.55%
1996-05-30	0	1.930	1.920	1.930	1.920	1.950	2,551,500	4,922,045	1.9291	0.549	0.546	0.549	0.546	0.555	8,965,024	0.5490	0.00%
1996-05-29	0	1.930	1.920	1.930	1.880	1.940	4,788,000	9,202,880	1.9221	0.549	0.546	0.549	0.535	0.552	16,823,255	0.5470	2.12%
1996-05-28	0	1.890	1.880	1.890	1.880	1.910	1,428,000	2,695,320	1.8875	0.538	0.535	0.538	0.535	0.544	5,017,462	0.5372	-0.53%
1996-05-27	0	1.900	1.890	1.900	1.850	1.910	2,098,500	3,925,880	1.8708	0.541	0.538	0.541	0.527	0.544	7,373,350	0.5324	1.60%
1996-05-24	0	1.870	1.860	1.870	1.860	1.920	3,096,000	5,819,160	1.8796	0.532	0.529	0.532	0.529	0.546	10,878,195	0.5349	-1.06%
1996-05-23	0	1.890	1.880	1.890	1.840	1.890	3,742,500	6,980,035	1.8651	0.538	0.535	0.538	0.524	0.538	13,149,756	0.5308	3.85%
1996-05-22	0	1.820	1.820	1.830	1.760	1.830	2,615,000	4,715,445	1.8032	0.518	0.518	0.521	0.501	0.521	9,188,139	0.5132	3.41%
1996-05-21	0	1.760	1.760	1.770	1.730	1.760	784,500	1,367,860	1.7436	0.501	0.501	0.504	0.492	0.501	2,756,442	0.4962	2.33%
1996-05-20	0	1.720	1.720	1.740	1.700	1.720	149,000	255,550	1.7151	0.490	0.490	0.495	0.484	0.490	523,531	0.4881	-1.15%
1996-05-17	0	1.740	1.740	1.750	1.720	1.740	128,750	223,125	1.7330	0.495	0.495	0.498	0.490	0.495	452,380	0.4932	0.58%
1996-05-16	0	1.730	1.720	1.740	1.730	1.760	320,000	557,440	1.7420	0.492	0.490	0.495	0.492	0.501	1,124,361	0.4958	-1.14%
1996-05-15	0	1.750	1.760	1.770	1.730	1.760	742,000	1,299,080	1.7508	0.498	0.501	0.504	0.492	0.501	2,607,113	0.4983	2.94%
1996-05-14	0	1.700	1.690	1.700	1.700	1.700	30,000	51,000	1.7000	0.484	0.481	0.484	0.484	0.484	105,409	0.4838	-1.16%
1996-05-13	0	1.720	1.720	1.740	1.710	1.720	88,000	151,080	1.7168	0.490	0.490	0.495	0.487	0.490	309,199	0.4886	0.58%
1996-05-10	0	1.710	1.700	1.710	1.700	1.740	510,000	875,200	1.7161	0.487	0.484	0.487	0.484	0.495	1,791,951	0.4884	-0.58%
1996-05-09	0	1.720	1.710	1.720	1.710	1.730	567,000	975,320	1.7201	0.490	0.487	0.490	0.487	0.492	1,992,228	0.4896	0.00%
1996-05-08	0	1.720	1.720	1.740	1.720	1.730	80,000	138,100	1.7263	0.490	0.490	0.495	0.490	0.492	281,090	0.4913	-0.58%
1996-05-07	0	1.730	1.730	1.750	1.720	1.720	162,000	279,640	1.7262	0.492	0.492	0.498	0.490	0.490	569,208	0.4913	-0.57%
1996-05-06	0	1.740	1.730	1.750	1.740	1.750	302,100	528,668	1.7500	0.495	0.492	0.498	0.495	0.498	1,061,467	0.4981	-1.14%
1996-05-03	0	1.760	1.740	1.760	1.740	1.760	80,000	139,800	1.7475	0.501	0.495	0.501	0.495	0.501	281,090	0.4973	-0.56%
1996-05-02	0	1.770	1.740	1.770	1.740	1.800	334,000	587,820	1.7599	0.504	0.495	0.504	0.495	0.512	1,173,552	0.5009	-1.12%
1996-05-01	0	1.790	1.790	1.800	1.780	1.800	907,750	1,620,943	1.7857	0.509	0.509	0.512	0.507	0.512	3,189,497	0.5082	0.56%
1996-04-30	0	1.780	1.770	1.780	1.730	1.780	260,000	453,800	1.7454	0.507	0.504	0.507	0.492	0.507	913,543	0.4967	3.49%
1996-04-29	0	1.720	1.720	1.730	1.720	1.750	300,375	520,308	1.7322	0.490	0.490	0.492	0.490	0.498	1,055,406	0.4930	0.00%
1996-04-26	0	1.720	1.720	1.730	1.720	1.730	87,375	150,468	1.7221	0.490	0.490	0.492	0.490	0.492	307,003	0.4901	0.58%
1996-04-25	0	1.710	1.710	1.720	1.710	1.750	755,880	1,307,912	1.7303	0.487	0.487	0.490	0.487	0.498	2,655,882	0.4925	-2.84%
1996-04-24	0	1.760	1.760	1.770	1.750	1.750	20,000	35,000	1.7500	0.501	0.501	0.504	0.498	0.498	70,273	0.4981	-1.12%
1996-04-23	0	1.780	1.760	1.790	1.760	1.780	188,500	332,330	1.7630	0.507	0.501	0.509	0.501	0.507	662,319	0.5018	0.00%
1996-04-22	0	1.780	1.770	1.790	1.780	1.800	80,000	143,400	1.7925	0.507	0.504	0.509	0.507	0.512	281,090	0.5102	0.56%
1996-04-19	0	1.770	1.770	1.800	1.760	1.790	578,000	1,022,860	1.7697	0.504	0.504	0.512	0.501	0.509	2,030,877	0.5037	0.00%
1996-04-18	0	1.770	1.760	1.770	1.750	1.770	256,000	448,760	1.7530	0.504	0.501	0.504	0.498	0.504	899,489	0.4989	-0.56%
1996-04-17	0	1.780	1.780	1.790	1.770	1.790	793,000	1,412,345	1.7810	0.507	0.507	0.509	0.504	0.509	2,786,308	0.5069	-1.11%
1996-04-16	0	1.800	1.790	1.810	1.790	1.820	628,500	1,140,395	1.8145	0.512	0.509	0.515	0.509	0.518	2,208,316	0.5164	-1.64%
1996-04-15	0	1.830	1.830	1.840	1.820	1.840	1,290,000	2,369,125	1.8365	0.521	0.521	0.524	0.518	0.524	4,532,581	0.5227	0.00%
1996-04-12	0	1.830	1.810	1.830	1.820	1.830	648,000	1,181,540	1.8234	0.521	0.515	0.521	0.518	0.521	2,276,831	0.5189	0.55%
1996-04-11	0	1.820	1.820	1.830	1.820	1.840	486,750	892,128	1.8328	0.518	0.518	0.521	0.518	0.524	1,710,259	0.5216	-1.62%
1996-04-10	0	1.850	1.840	1.850	1.820	1.850	2,732,000	5,026,600	1.8399	0.527	0.524	0.527	0.518	0.527	9,599,234	0.5236	1.09%
1996-04-09	0	1.830	1.820	1.840	1.780	1.840	399,750	719,943	1.8010	0.521	0.518	0.524	0.507	0.524	1,404,573	0.5126	-0.54%
1996-04-03	0	1.840	1.800	1.850	1.800	1.840	130,200	235,408	1.8080	0.524	0.512	0.527	0.512	0.524	457,474	0.5146	1.10%
1996-04-02	0	1.820	1.810	1.830	1.790	1.820	550,500	991,870	1.8018	0.518	0.515	0.521	0.509	0.518	1,934,253	0.5128	0.55%
1996-04-01	0	1.810	1.810	1.820	1.800	1.820	113,000	204,460	1.8094	0.515	0.515	0.518	0.512	0.518	397,040	0.5150	-1.09%
1996-03-29	0	1.830	1.830	1.840	1.820	1.850	1,829,500	3,356,765	1.8348	0.521	0.521	0.524	0.518	0.527	6,428,184	0.5222	1.67%
1996-03-28	0	1.800	1.800	1.810	1.800	1.810	366,000	658,860	1.8002	0.512	0.512	0.515	0.512	0.515	1,285,988	0.5123	-1.10%
1996-03-27	0	1.820	1.820	1.840	1.790	1.830	436,000	787,480	1.8061	0.518	0.518	0.524	0.509	0.521	1,531,942	0.5140	0.55%
1996-03-26	0	1.810	1.810	1.820	1.800	1.900	2,216,500	4,122,175	1.8598	0.515	0.515	0.518	0.512	0.541	7,787,958	0.5293	-2.16%
1996-03-25	0	1.850	1.850	1.860	1.830	1.850	1,503,000	2,765,600	1.8401	0.527	0.527	0.529	0.521	0.527	5,280,984	0.5237	2.78%
1996-03-22	0	1.800	1.810	1.820	1.790	1.810	283,500	510,915	1.8022	0.512	0.515	0.518	0.509	0.515	996,114	0.5129	-1.10%
1996-03-21	0	1.820	1.800	1.820	1.770	1.820	615,750	1,102,733	1.7909	0.518	0.512	0.518	0.504	0.518	2,163,517	0.5097	3.41%
1996-03-20	0	1.760	1.750	1.770	1.760	1.770	461,177	813,300	1.7635	0.501	0.498	0.504	0.501	0.504	1,620,405	0.5019	-0.56%
1996-03-19	0	1.770	1.760	1.770	1.750	1.790	1,060,000	1,869,180	1.7634	0.504	0.501	0.504	0.498	0.509	3,724,447	0.5019	1.72%
1996-03-18	0	1.740	1.730	1.740	1.740	1.770	462,000	806,920	1.7466	0.495	0.492	0.495	0.495	0.504	1,623,297	0.4971	0.00%
1996-03-15	0	1.740	1.740	1.750	1.700	1.750	990,000	1,717,680	1.7350	0.495	0.495	0.498	0.484	0.498	3,478,493	0.4938	3.57%
1996-03-14	0	1.680	1.670	1.680	1.660	1.680	610,000	1,017,740	1.6684	0.478	0.475	0.478	0.472	0.478	2,143,314	0.4748	0.60%
1996-03-13	0	1.670	1.660	1.670	1.650	1.690	573,500	963,735	1.6804	0.475	0.472	0.475	0.470	0.481	2,015,066	0.4783	-1.76%
1996-03-12	0	1.700	1.700	1.710	1.690	1.720	1,321,000	2,248,470	1.7021	0.484	0.484	0.487	0.481	0.490	4,641,504	0.4844	2.41%
1996-03-11	0	1.660	1.660	1.670	1.630	1.840	1,009,500	1,688,130	1.6722	0.472	0.472	0.475	0.464	0.524	3,547,008	0.4759	-13.99%
1996-03-08	0	1.930	1.930	1.940	1.910	1.950	2,716,000	5,258,620	1.9362	0.549	0.549	0.552	0.544	0.555	9,543,016	0.5510	-0.52%
1996-03-07	0	1.940	1.930	1.940	1.920	1.970	836,000	1,625,980	1.9450	0.552	0.549	0.552	0.546	0.561	2,937,394	0.5535	-1.02%
1996-03-06	0	1.960	1.960	1.970	1.960	2.000	1,414,000	2,785,820	1.9702	0.558	0.558	0.561	0.558	0.569	4,968,271	0.5607	-2.00%
1996-03-05	0	2.000	2.000	2.025	1.960	2.025	3,121,500	6,219,555	1.9925	0.569	0.569	0.576	0.558	0.576	10,967,792	0.5671	0.50%
1996-03-04	0	1.990	1.980	1.990	1.990	2.100	7,023,000	14,291,460	2.0350	0.566	0.564	0.566	0.566	0.598	24,676,215	0.5792	-2.93%
1996-03-01	0	2.050	2.025	2.050	1.900	2.050	7,017,500	13,873,080	1.9769	0.583	0.576	0.583	0.541	0.583	24,656,890	0.5626	7.89%
1996-02-29	0	1.900	1.900	1.920	1.890	1.930	330,500	630,530	1.9078	0.541	0.541	0.546	0.538	0.549	1,161,254	0.5430	-1.04%
1996-02-28	0	1.920	1.920	1.930	1.880	1.930	840,000	1,608,420	1.9148	0.546	0.546	0.549	0.535	0.549	2,951,448	0.5450	1.05%
1996-02-27	0	1.900	1.900	1.910	1.890	1.910	1,671,000	3,198,540	1.9141	0.541	0.541	0.544	0.538	0.544	5,871,274	0.5448	0.00%
1996-02-26	0	1.900	1.890	1.900	1.890	1.910	673,500	1,277,890	1.8974	0.541	0.538	0.541	0.538	0.544	2,366,429	0.5400	-1.04%
1996-02-23	0	1.920	1.910	1.930	1.890	1.930	979,100	1,869,786	1.9097	0.546	0.544	0.549	0.538	0.549	3,440,194	0.5435	0.00%
1996-02-22	0	1.920	1.910	1.930	1.910	1.960	561,500	1,086,810	1.9355	0.546	0.544	0.549	0.544	0.558	1,972,903	0.5509	-2.04%
1996-02-16	0	1.960	1.950	1.960	1.950	1.980	2,261,000	4,421,980	1.9558	0.558	0.555	0.558	0.555	0.564	7,944,315	0.5566	1.55%
1996-02-15	0	1.930	1.930	1.940	1.930	1.960	2,092,000	4,077,195	1.9489	0.549	0.549	0.552	0.549	0.558	7,350,512	0.5547	-0.52%
1996-02-14	0	1.940	1.940	1.950	1.900	1.950	1,467,000	2,846,760	1.9405	0.552	0.552	0.555	0.541	0.555	5,154,494	0.5523	2.11%
1996-02-13	0	1.900	1.900	1.910	1.900	1.930	1,124,150	2,143,640	1.9069	0.541	0.541	0.544	0.541	0.549	3,949,846	0.5427	-1.04%
1996-02-12	0	1.920	1.920	1.930	1.920	1.970	990,000	1,928,100	1.9476	0.546	0.546	0.549	0.546	0.561	3,478,493	0.5543	-2.54%
1996-02-09	0	1.970	1.960	1.970	1.920	1.980	5,548,000	10,898,400	1.9644	0.561	0.558	0.561	0.546	0.564	19,493,613	0.5591	2.60%
1996-02-08	0	1.920	1.910	1.920	1.890	1.940	2,068,100	3,944,334	1.9072	0.546	0.544	0.546	0.538	0.552	7,266,536	0.5428	0.00%
1996-02-07	0	1.920	1.920	1.930	1.880	1.950	2,879,500	5,519,785	1.9169	0.546	0.546	0.549	0.535	0.555	10,117,494	0.5456	-1.54%
1996-02-06	0	1.950	1.940	1.950	1.940	1.980	1,626,500	3,185,465	1.9585	0.555	0.552	0.555	0.552	0.564	5,714,917	0.5574	-1.02%
1996-02-05	0	1.970	1.960	1.970	1.960	2.025	4,016,500	7,963,200	1.9826	0.561	0.558	0.561	0.558	0.576	14,112,490	0.5643	-1.01%
1996-02-02	0	1.990	1.990	2.000	1.920	2.000	7,335,000	14,387,715	1.9615	0.566	0.566	0.569	0.546	0.569	25,772,468	0.5583	3.65%
1996-02-01	0	1.920	1.920	1.930	1.820	1.920	3,015,500	5,632,515	1.8679	0.546	0.546	0.549	0.518	0.546	10,595,348	0.5316	6.67%
1996-01-31	0	1.800	1.800	1.820	1.790	1.880	1,241,000	2,292,090	1.8470	0.512	0.512	0.518	0.509	0.535	4,360,413	0.5257	-4.26%
1996-01-30	0	1.880	1.880	1.890	1.880	1.900	1,506,000	2,841,580	1.8868	0.535	0.535	0.538	0.535	0.541	5,291,525	0.5370	-1.57%
1996-01-29	0	1.910	1.900	1.910	1.880	1.930	1,827,500	3,492,415	1.9110	0.544	0.541	0.544	0.535	0.549	6,421,157	0.5439	0.00%
1996-01-26	0	1.910	1.900	1.910	1.900	1.960	2,679,000	5,147,520	1.9214	0.544	0.541	0.544	0.541	0.558	9,413,012	0.5469	-1.55%
1996-01-25	0	1.940	1.940	1.950	1.920	1.960	6,265,000	12,161,980	1.9413	0.552	0.552	0.555	0.546	0.558	22,012,885	0.5525	1.57%
1996-01-24	0	1.910	1.900	1.910	1.840	1.930	8,398,500	15,906,730	1.8940	0.544	0.541	0.544	0.524	0.549	29,509,212	0.5390	2.69%
1996-01-23	0	1.860	1.850	1.870	1.830	1.870	1,253,300	2,313,539	1.8460	0.529	0.527	0.532	0.521	0.532	4,403,631	0.5254	1.64%
1996-01-22	0	1.830	1.830	1.840	1.820	1.860	1,555,250	2,859,793	1.8388	0.521	0.521	0.524	0.518	0.529	5,464,571	0.5233	2.23%
1996-01-19	0	1.790	1.790	1.800	1.720	1.800	2,121,500	3,728,200	1.7573	0.509	0.509	0.512	0.490	0.512	7,454,164	0.5002	6.55%
1996-01-18	0	1.680	1.670	1.700	1.600	1.690	426,500	711,065	1.6672	0.478	0.475	0.484	0.455	0.481	1,498,563	0.4745	2.44%
1996-01-17	0	1.640	1.630	1.650	1.640	1.720	1,343,500	2,277,940	1.6955	0.467	0.464	0.470	0.467	0.490	4,720,560	0.4826	0.00%
1996-01-16	0	1.640	1.640	1.650	1.600	1.640	315,750	515,010	1.6311	0.467	0.467	0.470	0.455	0.467	1,109,428	0.4642	2.50%
1996-01-15	0	1.600	1.590	1.600	1.580	1.610	231,500	369,670	1.5968	0.455	0.453	0.455	0.450	0.458	813,405	0.4545	2.56%
1996-01-12	0	1.560	1.560	1.580	1.550	1.600	256,000	401,905	1.5699	0.444	0.444	0.450	0.441	0.455	899,489	0.4468	0.00%
1996-01-11	0	1.560	1.520	1.560	1.530	1.580	222,250	346,983	1.5612	0.444	0.433	0.444	0.435	0.450	780,904	0.4443	-1.27%
1996-01-10	0	1.580	1.550	1.580	1.550	1.580	368,000	578,780	1.5728	0.450	0.441	0.450	0.441	0.450	1,293,015	0.4476	-0.63%
1996-01-09	0	1.590	1.570	1.590	1.570	1.610	381,500	606,595	1.5900	0.453	0.447	0.453	0.447	0.458	1,340,449	0.4525	-1.24%
1996-01-08	0	1.610	1.590	1.610	1.590	1.620	352,000	565,390	1.6062	0.458	0.453	0.458	0.453	0.461	1,236,797	0.4571	-1.23%
1996-01-05	0	1.630	1.620	1.630	1.610	1.640	416,100	677,711	1.6287	0.464	0.461	0.464	0.458	0.467	1,462,021	0.4635	0.00%
1996-01-04	0	1.630	1.610	1.640	1.560	1.640	1,041,500	1,667,425	1.6010	0.464	0.458	0.467	0.444	0.467	3,659,444	0.4556	4.49%
1996-01-03	0	1.560	1.530	1.550	1.530	1.570	392,000	608,495	1.5523	0.444	0.435	0.441	0.435	0.447	1,377,343	0.4418	0.00%
1996-01-02	0	1.560	1.520	1.560	1.550	1.560	455,000	705,200	1.5499	0.444	0.433	0.444	0.441	0.444	1,598,701	0.4411	0.00%
1995-12-29	0	1.560	1.520	1.560	1.530	1.560	93,500	143,970	1.5398	0.444	0.433	0.444	0.435	0.444	328,524	0.4382	0.00%
1995-12-28	0	1.560	1.520	1.560	1.500	1.560	328,500	503,890	1.5339	0.444	0.433	0.444	0.427	0.444	1,154,227	0.4366	-0.64%
1995-12-27	0	1.570	1.540	1.570	1.540	1.620	56,500	88,390	1.5644	0.447	0.438	0.447	0.438	0.461	198,520	0.4452	-1.26%
1995-12-22	0	1.590	1.580	1.600	1.440	1.590	566,000	869,295	1.5359	0.453	0.450	0.455	0.410	0.453	1,988,714	0.4371	-0.62%
1995-12-21	0	1.600	1.540	1.610	1.560	1.660	306,000	493,780	1.6137	0.455	0.438	0.458	0.444	0.472	1,075,170	0.4593	-1.23%
1995-12-20	0	1.620	1.600	1.640	1.620	1.700	204,000	332,780	1.6313	0.461	0.455	0.467	0.461	0.484	716,780	0.4643	1.25%
1995-12-19	0	1.600	1.600	1.650	1.600	1.610	80,000	128,500	1.6063	0.455	0.455	0.470	0.455	0.458	281,090	0.4571	-5.33%
1995-12-18	0	1.690	1.680	1.690	1.680	1.730	172,000	291,220	1.6931	0.481	0.478	0.481	0.478	0.492	604,344	0.4819	-2.87%
1995-12-15	0	1.740	1.730	1.740	1.730	1.760	194,000	337,660	1.7405	0.495	0.492	0.495	0.492	0.501	681,644	0.4954	-0.57%
1995-12-14	0	1.750	1.740	1.750	1.740	1.780	266,500	466,690	1.7512	0.498	0.495	0.498	0.495	0.507	936,382	0.4984	-2.23%
1995-12-13	0	1.790	1.750	1.790	1.750	1.800	608,000	1,075,220	1.7685	0.509	0.498	0.509	0.498	0.512	2,136,286	0.5033	-1.10%
1995-12-12	0	1.810	1.790	1.810	1.800	1.830	172,500	312,210	1.8099	0.515	0.509	0.515	0.512	0.521	606,101	0.5151	2.26%
1995-12-11	0	1.770	1.770	1.830	1.770	1.850	80,000	145,000	1.8125	0.504	0.504	0.521	0.504	0.527	281,090	0.5158	-2.21%
1995-12-08	0	1.810	1.790	1.810	1.800	1.890	302,000	549,660	1.8201	0.515	0.509	0.515	0.512	0.538	1,061,116	0.5180	-1.09%
1995-12-07	0	1.830	1.800	1.830	1.830	1.870	406,000	750,080	1.8475	0.521	0.512	0.521	0.521	0.532	1,426,533	0.5258	-2.14%
1995-12-06	0	1.870	1.850	1.870	1.840	1.910	1,347,000	2,498,720	1.8550	0.532	0.527	0.532	0.524	0.544	4,732,858	0.5280	-1.06%
1995-12-05	0	1.890	1.890	1.900	1.840	1.930	2,098,500	3,954,715	1.8845	0.538	0.538	0.541	0.524	0.549	7,373,350	0.5364	-1.05%
1995-12-04	0	1.910	1.890	1.910	1.860	1.980	1,564,000	2,951,120	1.8869	0.544	0.538	0.544	0.529	0.564	5,495,316	0.5370	0.53%
1995-12-01	0	1.900	1.880	1.900	1.780	1.950	3,546,500	6,596,415	1.8600	0.541	0.535	0.541	0.507	0.555	12,461,085	0.5294	6.15%
1995-11-30	0	1.790	1.790	1.800	1.740	1.820	1,436,000	2,560,865	1.7833	0.509	0.509	0.512	0.495	0.518	5,045,571	0.5075	3.47%
1995-11-29	0	1.730	1.730	1.740	1.710	1.770	323,000	557,720	1.7267	0.492	0.492	0.495	0.487	0.504	1,134,902	0.4914	-1.14%
1995-11-28	0	1.750	1.730	1.750	1.730	1.800	743,500	1,314,455	1.7679	0.498	0.492	0.498	0.492	0.512	2,612,383	0.5032	0.57%
1995-11-27	0	1.740	1.730	1.750	1.710	1.770	511,500	885,475	1.7311	0.495	0.492	0.498	0.487	0.504	1,797,221	0.4927	1.16%
1995-11-24	0	1.720	1.720	1.740	1.680	1.730	596,500	1,014,865	1.7014	0.490	0.490	0.495	0.478	0.492	2,095,880	0.4842	0.00%
1995-11-23	0	1.720	1.690	1.720	1.690	1.770	630,000	1,087,400	1.7260	0.490	0.481	0.490	0.481	0.504	2,213,586	0.4912	-3.37%
1995-11-22	0	1.780	1.770	1.780	1.780	1.880	332,500	598,140	1.7989	0.507	0.504	0.507	0.507	0.535	1,168,282	0.5120	-4.30%
1995-11-21	0	1.860	1.840	1.860	1.870	1.910	144,000	271,040	1.8822	0.529	0.524	0.529	0.532	0.544	505,963	0.5357	0.54%
1995-11-20	0	1.850	1.800	1.850	1.800	1.850	211,000	386,125	1.8300	0.527	0.512	0.527	0.512	0.527	741,376	0.5208	-1.07%
1995-11-17	0	1.870	1.830	1.870	1.830	1.900	196,000	363,260	1.8534	0.532	0.521	0.532	0.521	0.541	688,671	0.5275	-1.06%
1995-11-16	0	1.890	1.880	1.900	1.890	1.960	112,000	215,580	1.9248	0.538	0.535	0.541	0.538	0.558	393,526	0.5478	-2.58%
1995-11-15	0	1.940	1.910	1.940	1.920	1.960	361,500	697,975	1.9308	0.552	0.544	0.552	0.546	0.558	1,270,177	0.5495	2.11%
1995-11-14	0	1.900	1.890	1.910	1.880	1.930	355,500	674,325	1.8968	0.541	0.538	0.544	0.535	0.549	1,249,095	0.5399	-1.04%
1995-11-13	0	1.920	1.910	1.930	1.920	1.940	184,000	355,060	1.9297	0.546	0.544	0.549	0.546	0.552	646,508	0.5492	-1.03%
1995-11-10	0	1.940	1.920	1.940	1.910	1.940	221,000	425,315	1.9245	0.552	0.546	0.552	0.544	0.552	776,512	0.5477	0.52%
1995-11-09	0	1.930	1.920	1.940	1.930	1.950	352,500	682,450	1.9360	0.549	0.546	0.552	0.549	0.555	1,238,554	0.5510	0.52%
1995-11-08	0	1.920	1.920	1.930	1.920	1.950	520,000	1,004,740	1.9322	0.546	0.546	0.549	0.546	0.555	1,827,087	0.5499	-2.04%
1995-11-07	0	1.960	1.950	1.970	1.940	1.980	347,500	678,720	1.9532	0.558	0.555	0.561	0.552	0.564	1,220,986	0.5559	-1.01%
1995-11-06	0	1.980	1.980	1.990	1.980	2.025	761,500	1,522,395	1.9992	0.564	0.564	0.566	0.564	0.576	2,675,628	0.5690	-3.41%
1995-11-03	0	2.050	2.025	2.075	1.990	2.100	1,785,000	3,617,250	2.0265	0.583	0.576	0.591	0.566	0.598	6,271,827	0.5767	3.02%
1995-11-02	0	1.990	1.990	2.050	1.970	2.025	580,500	1,155,250	1.9901	0.566	0.566	0.583	0.561	0.576	2,039,662	0.5664	-0.50%
1995-10-31	0	2.000	1.980	2.000	1.910	2.000	552,500	1,086,545	1.9666	0.569	0.564	0.569	0.544	0.569	1,941,280	0.5597	2.56%
1995-10-30	0	1.950	1.940	1.950	1.940	1.990	307,500	601,450	1.9559	0.555	0.552	0.555	0.552	0.566	1,080,441	0.5567	-1.02%
1995-10-27	0	1.970	1.960	1.970	1.970	1.990	297,000	587,160	1.9770	0.561	0.558	0.561	0.561	0.566	1,043,548	0.5627	-1.01%
1995-10-26	0	1.990	1.990	2.000	1.990	2.000	208,100	414,363	1.9912	0.566	0.566	0.569	0.566	0.569	731,186	0.5667	-1.73%
1995-10-25	0	2.025	2.000	2.025	2.000	2.100	838,500	1,710,680	2.0402	0.576	0.569	0.576	0.569	0.598	2,946,178	0.5806	1.76%
1995-10-24	0	1.990	1.980	2.000	1.960	2.000	241,500	478,925	1.9831	0.566	0.564	0.569	0.558	0.569	848,541	0.5644	0.00%
1995-10-23	0	1.990	1.990	2.000	1.980	2.000	344,360	683,155	1.9838	0.566	0.566	0.569	0.564	0.569	1,209,953	0.5646	-1.73%
1995-10-20	0	2.025	2.025	2.075	2.000	2.075	486,440	989,245	2.0336	0.576	0.576	0.591	0.569	0.591	1,709,170	0.5788	-2.41%
1995-10-19	0	2.075	2.050	2.075	2.050	2.125	370,000	772,250	2.0872	0.591	0.583	0.591	0.583	0.605	1,300,043	0.5940	1.22%
1995-10-18	0	2.050	2.050	2.075	2.050	2.050	242,500	497,050	2.0497	0.583	0.583	0.591	0.583	0.583	852,055	0.5834	0.00%
1995-10-17	0	2.050	2.050	2.075	2.050	2.175	964,000	2,024,100	2.0997	0.583	0.583	0.591	0.583	0.619	3,387,138	0.5976	-3.53%
1995-10-16	0	2.125	2.125	2.175	2.125	2.275	1,714,000	3,776,900	2.2036	0.605	0.605	0.619	0.605	0.647	6,022,360	0.6271	-4.49%
1995-10-13	0	2.225	2.200	2.250	2.200	2.250	1,956,000	4,342,150	2.2199	0.633	0.626	0.640	0.626	0.640	6,872,658	0.6318	2.30%
1995-10-12	0	2.175	2.150	2.175	2.150	2.200	1,352,000	2,947,600	2.1802	0.619	0.612	0.619	0.612	0.626	4,750,426	0.6205	3.57%
1995-10-11	0	2.100	2.100	2.125	2.025	2.150	1,510,500	3,173,400	2.1009	0.598	0.598	0.605	0.576	0.612	5,307,336	0.5979	3.70%
1995-10-10	0	2.025	2.000	2.025	1.980	2.050	480,000	968,700	2.0181	0.576	0.569	0.576	0.564	0.583	1,686,542	0.5744	0.00%
1995-10-09	0	2.025	2.025	2.050	1.940	2.075	702,000	1,410,590	2.0094	0.576	0.576	0.583	0.552	0.591	2,466,567	0.5719	4.38%
1995-10-06	0	1.940	1.920	1.940	1.920	1.950	380,000	734,000	1.9316	0.552	0.546	0.552	0.546	0.555	1,335,179	0.5497	0.00%
1995-10-05	0	1.940	1.940	1.950	1.920	1.960	330,000	638,500	1.9348	0.552	0.552	0.555	0.546	0.558	1,159,498	0.5507	0.00%
1995-10-04	0	1.940	1.930	1.940	1.930	1.960	472,000	915,520	1.9397	0.552	0.549	0.552	0.549	0.558	1,658,433	0.5520	-1.02%
1995-10-03	0	1.960	1.950	1.960	1.940	1.960	198,000	385,580	1.9474	0.558	0.555	0.558	0.552	0.558	695,699	0.5542	0.51%
1995-10-02	0	1.950	1.940	1.950	1.920	1.960	302,400	586,892	1.9408	0.555	0.552	0.555	0.546	0.558	1,062,521	0.5524	-0.51%
1995-09-29	0	1.960	1.930	1.960	1.920	1.960	298,000	579,100	1.9433	0.558	0.549	0.558	0.546	0.558	1,047,061	0.5531	1.55%
1995-09-28	0	1.930	1.940	1.960	1.930	1.970	324,000	632,340	1.9517	0.549	0.552	0.558	0.549	0.561	1,138,416	0.5555	-2.03%
1995-09-27	0	1.970	1.960	1.970	1.940	1.980	297,200	582,688	1.9606	0.561	0.558	0.561	0.552	0.564	1,044,250	0.5580	0.00%
1995-09-26	0	1.970	1.980	1.990	1.960	2.000	458,000	903,620	1.9730	0.561	0.564	0.566	0.558	0.569	1,609,242	0.5615	0.51%
1995-09-25	0	1.960	1.950	1.970	1.940	1.990	248,000	485,540	1.9578	0.558	0.555	0.561	0.552	0.566	871,380	0.5572	-1.51%
1995-09-22	0	1.990	1.950	1.990	1.940	2.000	252,000	493,980	1.9602	0.566	0.555	0.566	0.552	0.569	885,434	0.5579	3.11%
1995-09-21	0	1.930	1.950	1.960	1.930	2.000	420,000	816,560	1.9442	0.549	0.555	0.558	0.549	0.569	1,475,724	0.5533	-2.03%
1995-09-20	0	1.970	1.960	1.980	1.970	2.050	438,000	873,240	1.9937	0.561	0.558	0.564	0.561	0.583	1,538,969	0.5674	-3.90%
1995-09-19	0	2.050	2.025	2.075	2.050	2.150	392,000	823,700	2.1013	0.583	0.576	0.591	0.583	0.612	1,377,343	0.5980	-1.91%
1995-09-18	0	2.700	2.650	2.700	2.650	2.750	1,182,000	3,179,500	2.6899	0.595	0.584	0.595	0.584	0.606	5,365,261	0.5926	-1.82%
1995-09-15	0	2.750	2.725	2.750	2.700	2.775	628,000	1,722,100	2.7422	0.606	0.600	0.606	0.595	0.611	2,850,578	0.6041	0.00%
1995-09-14	0	2.750	2.725	2.775	2.675	2.825	1,260,000	3,447,150	2.7358	0.606	0.600	0.611	0.589	0.622	5,719,314	0.6027	3.77%
1995-09-13	0	2.650	2.650	2.675	2.650	2.675	226,000	600,450	2.6569	0.584	0.584	0.589	0.584	0.589	1,025,845	0.5853	0.00%
1995-09-12	0	2.650	2.625	2.650	2.650	2.675	472,000	1,255,050	2.6590	0.584	0.578	0.584	0.584	0.589	2,142,473	0.5858	-0.93%
1995-09-11	0	2.675	2.650	2.675	2.650	2.700	278,000	746,750	2.6862	0.589	0.584	0.589	0.584	0.595	1,261,880	0.5918	-0.93%
1995-09-08	0	2.700	2.675	2.700	2.650	2.700	528,000	1,406,950	2.6647	0.595	0.589	0.595	0.584	0.595	2,396,665	0.5870	0.00%
1995-09-07	0	2.700	2.675	2.700	2.675	2.700	222,000	597,150	2.6899	0.595	0.589	0.595	0.589	0.595	1,007,689	0.5926	-0.92%
1995-09-06	0	2.725	2.700	2.725	2.700	2.750	441,000	1,202,350	2.7264	0.600	0.595	0.600	0.595	0.606	2,001,760	0.6006	0.00%
1995-09-05	0	2.725	2.700	2.725	2.700	2.725	298,000	809,600	2.7168	0.600	0.595	0.600	0.595	0.600	1,352,663	0.5985	0.93%
1995-09-04	0	2.700	2.700	2.725	2.700	2.750	310,200	842,810	2.7170	0.595	0.595	0.600	0.595	0.606	1,408,041	0.5986	-1.82%
1995-09-01	0	2.750	2.725	2.750	2.675	2.750	416,000	1,125,100	2.7046	0.606	0.600	0.606	0.589	0.606	1,888,281	0.5958	0.00%
1995-08-31	0	2.750	2.675	2.750	2.650	2.750	304,000	813,100	2.6747	0.606	0.589	0.606	0.584	0.606	1,379,898	0.5892	2.80%
1995-08-30	0	2.675	2.650	2.675	2.675	2.700	374,000	1,003,850	2.6841	0.589	0.584	0.589	0.589	0.595	1,697,638	0.5913	-0.93%
1995-08-29	0	2.700	2.725	2.750	2.650	2.725	664,000	1,787,350	2.6918	0.595	0.600	0.606	0.584	0.600	3,013,987	0.5930	0.93%
1995-08-25	0	2.675	2.675	2.700	2.675	2.700	338,000	910,250	2.6930	0.589	0.589	0.595	0.589	0.595	1,534,229	0.5933	-0.93%
1995-08-24	0	2.700	2.700	2.725	2.675	2.700	304,000	818,050	2.6910	0.595	0.595	0.600	0.589	0.595	1,379,898	0.5928	-0.92%
1995-08-23	0	2.725	2.700	2.725	2.675	2.725	362,000	982,250	2.7134	0.600	0.595	0.600	0.589	0.600	1,643,168	0.5978	0.00%
1995-08-22	0	2.725	2.700	2.725	2.675	2.775	636,000	1,721,600	2.7069	0.600	0.595	0.600	0.589	0.611	2,886,892	0.5964	1.87%
1995-08-21	0	2.675	2.650	2.700	2.650	2.700	382,000	1,016,850	2.6619	0.589	0.584	0.595	0.584	0.595	1,733,951	0.5864	-0.93%
1995-08-18	0	2.700	2.675	2.700	2.675	2.725	444,000	1,196,200	2.6941	0.595	0.589	0.595	0.589	0.600	2,015,377	0.5935	-0.92%
1995-08-17	0	2.725	2.750	2.775	2.725	2.800	472,000	1,306,800	2.7686	0.600	0.606	0.611	0.600	0.617	2,142,473	0.6099	-1.80%
1995-08-16	0	2.775	2.725	2.800	2.625	2.800	837,720	2,271,478	2.7115	0.611	0.600	0.617	0.578	0.617	3,802,526	0.5974	4.72%
1995-08-15	0	2.650	2.625	2.650	2.650	2.725	568,000	1,519,450	2.6751	0.584	0.578	0.584	0.584	0.600	2,578,230	0.5893	-2.75%
1995-08-14	0	2.725	2.700	2.725	2.700	2.725	320,400	870,220	2.7160	0.600	0.595	0.600	0.595	0.600	1,454,340	0.5984	0.00%
1995-08-11	0	2.725	2.700	2.750	2.700	2.775	458,000	1,249,900	2.7290	0.600	0.595	0.606	0.595	0.611	2,078,925	0.6012	-3.54%
1995-08-10	0	2.825	2.775	2.825	2.800	2.850	890,000	2,522,600	2.8344	0.622	0.611	0.622	0.617	0.628	4,039,833	0.6244	-2.59%
1995-08-09	0	2.900	2.875	2.900	2.850	2.925	600,000	1,726,100	2.8768	0.639	0.633	0.639	0.628	0.644	2,723,483	0.6338	0.00%
1995-08-08	0	2.900	2.900	2.925	2.900	3.050	2,094,000	6,260,400	2.9897	0.639	0.639	0.644	0.639	0.672	9,504,954	0.6586	-1.69%
1995-08-07	0	2.950	2.950	2.975	2.900	3.000	1,258,000	3,702,750	2.9434	0.650	0.650	0.655	0.639	0.661	5,710,235	0.6484	-0.84%
1995-08-04	0	2.975	2.975	3.000	2.950	3.000	1,056,000	3,146,350	2.9795	0.655	0.655	0.661	0.650	0.661	4,793,329	0.6564	-0.83%
1995-08-03	0	3.000	2.975	3.000	2.975	3.050	1,128,000	3,397,950	3.0124	0.661	0.655	0.661	0.655	0.672	5,120,147	0.6636	0.00%
1995-08-02	0	3.000	2.975	3.025	2.975	3.025	946,000	2,844,400	3.0068	0.661	0.655	0.666	0.655	0.666	4,294,024	0.6624	-2.44%
1995-08-01	0	3.075	3.050	3.075	3.050	3.100	2,402,000	7,367,050	3.0670	0.677	0.672	0.677	0.672	0.683	10,903,009	0.6757	1.65%
1995-07-31	0	3.025	3.025	3.050	2.900	3.050	1,768,000	5,252,150	2.9707	0.666	0.666	0.672	0.639	0.672	8,025,196	0.6545	3.42%
1995-07-28	0	2.925	2.900	2.925	2.925	3.075	2,228,000	6,643,300	2.9817	0.644	0.639	0.644	0.644	0.677	10,113,199	0.6569	-4.10%
1995-07-27	0	3.050	3.025	3.075	3.025	3.125	1,018,000	3,112,150	3.0571	0.672	0.666	0.677	0.666	0.688	4,620,842	0.6735	-0.81%
1995-07-26	0	3.075	3.050	3.075	3.050	3.125	1,471,200	4,533,490	3.0815	0.677	0.672	0.677	0.672	0.688	6,677,979	0.6789	-0.81%
1995-07-25	0	3.100	3.075	3.100	3.075	3.150	2,370,000	7,363,800	3.1071	0.683	0.677	0.683	0.677	0.694	10,757,756	0.6845	0.00%
1995-07-24	0	3.100	3.050	3.125	3.050	3.150	1,644,000	5,095,200	3.0993	0.683	0.672	0.688	0.672	0.694	7,462,342	0.6828	-0.80%
1995-07-21	0	3.125	3.100	3.125	3.075	3.150	1,786,000	5,561,500	3.1139	0.688	0.683	0.688	0.677	0.694	8,106,900	0.6860	0.81%
1995-07-20	0	3.100	3.100	3.125	3.050	3.125	1,984,800	6,113,060	3.0799	0.683	0.683	0.688	0.672	0.688	9,009,281	0.6785	-0.80%
1995-07-19	0	3.125	3.100	3.125	3.050	3.175	3,126,000	9,757,950	3.1215	0.688	0.683	0.688	0.672	0.699	14,189,345	0.6877	-0.79%
1995-07-18	0	3.150	3.150	3.175	3.150	3.325	2,708,000	8,737,950	3.2267	0.694	0.694	0.699	0.694	0.733	12,291,985	0.7109	-3.82%
1995-07-17	0	3.275	3.250	3.275	3.100	3.350	6,350,000	20,824,900	3.2795	0.722	0.716	0.722	0.683	0.738	28,823,525	0.7225	5.65%
1995-07-14	0	3.100	3.050	3.100	3.050	3.125	1,687,600	5,201,590	3.0822	0.683	0.672	0.683	0.672	0.688	7,660,249	0.6790	0.81%
1995-07-13	0	3.075	3.050	3.075	3.050	3.125	2,498,000	7,708,800	3.0860	0.677	0.672	0.677	0.672	0.688	11,338,766	0.6799	-0.81%
1995-07-12	0	3.100	3.100	3.125	3.050	3.125	1,622,000	5,016,450	3.0928	0.683	0.683	0.688	0.672	0.688	7,362,481	0.6814	0.00%
1995-07-11	0	3.100	3.075	3.100	3.075	3.150	1,346,000	4,184,300	3.1087	0.683	0.677	0.683	0.677	0.694	6,109,679	0.6849	-2.36%
1995-07-10	0	3.175	3.150	3.175	3.075	3.225	2,567,000	8,169,100	3.1824	0.699	0.694	0.699	0.677	0.710	11,651,967	0.7011	3.25%
1995-07-07	0	3.075	3.050	3.100	3.050	3.175	1,692,000	5,267,750	3.1133	0.677	0.672	0.683	0.672	0.699	7,680,221	0.6859	-3.15%
1995-07-06	0	3.175	3.150	3.175	3.125	3.225	1,475,040	4,673,930	3.1687	0.699	0.694	0.699	0.688	0.710	6,695,410	0.6981	-0.78%
1995-07-05	0	3.200	3.200	3.225	3.175	3.350	1,611,056	5,205,447	3.2311	0.705	0.705	0.710	0.699	0.738	7,312,805	0.7118	-2.29%
1995-07-04	0	3.275	3.250	3.275	3.150	3.450	2,794,000	9,128,550	3.2672	0.722	0.716	0.722	0.694	0.760	12,682,351	0.7198	-4.38%
1995-07-03	0	3.425	3.375	3.425	3.350	3.850	2,567,400	9,045,610	3.5233	0.755	0.744	0.755	0.738	0.848	11,653,782	0.7762	-9.27%
1995-06-30	0	3.775	3.775	3.800	3.550	3.800	2,206,272	8,161,470	3.6992	0.832	0.832	0.837	0.782	0.837	10,014,572	0.8150	0.00%
1995-06-29	0	3.775	3.750	3.775	3.675	4.525	4,553,360	17,775,250	3.9038	0.832	0.826	0.832	0.810	0.997	20,668,328	0.8600	-14.20%
1995-06-28	0	4.400	4.425	4.450	3.650	4.425	4,965,400	19,861,086	3.9999	0.969	0.975	0.980	0.804	0.975	22,538,634	0.8812	19.73%
1995-06-27	0	3.675	3.625	-	3.125	3.700	2,508,000	8,505,200	3.3912	0.810	0.799	-	0.688	0.815	11,384,157	0.7471	16.67%
1995-06-26	0	3.150	3.125	3.150	3.075	3.250	1,078,000	3,412,250	3.1654	0.694	0.688	0.694	0.677	0.716	4,893,190	0.6973	-0.79%
1995-06-23	0	3.175	3.150	3.175	3.075	3.175	2,123,472	6,633,406	3.1238	0.699	0.694	0.699	0.677	0.699	9,638,732	0.6882	1.60%
1995-06-22	0	3.125	3.100	3.125	3.050	3.325	1,474,400	4,607,660	3.1251	0.688	0.683	0.688	0.672	0.733	6,692,505	0.6885	-5.30%
1995-06-21	0	3.300	3.225	3.300	3.200	3.550	960,600	3,254,075	3.3875	0.727	0.710	0.727	0.705	0.782	4,360,296	0.7463	-5.04%
1995-06-20	0	3.475	3.425	3.475	3.475	3.725	2,806,384	9,918,612	3.5343	0.766	0.755	0.766	0.766	0.821	12,738,564	0.7786	-5.44%
1995-06-16	0	3.675	3.650	3.675	3.650	3.725	2,076,800	7,630,910	3.6744	0.810	0.804	0.810	0.804	0.821	9,426,881	0.8095	-0.68%
1995-06-15	0	3.700	3.700	3.725	3.625	3.900	2,020,800	7,471,300	3.6972	0.815	0.815	0.821	0.799	0.859	9,172,690	0.8145	-1.33%
1995-06-14	0	3.750	3.750	3.800	3.300	3.800	4,632,120	16,125,016	3.4811	0.826	0.826	0.837	0.727	0.837	21,025,831	0.7669	11.94%
1995-06-13	0	3.350	3.375	3.400	3.250	3.500	3,624,480	12,009,731	3.3135	0.738	0.744	0.749	0.716	0.771	16,452,014	0.7300	-1.47%
1995-06-12	0	3.400	3.400	3.425	3.250	3.500	6,772,660	22,668,072	3.3470	0.749	0.749	0.755	0.716	0.771	30,742,037	0.7374	7.09%
1995-06-09	0	3.175	3.175	3.200	2.950	3.225	5,334,980	16,449,778	3.0834	0.699	0.699	0.705	0.650	0.710	24,216,209	0.6793	7.63%
1995-06-08	0	2.950	2.950	2.975	2.900	3.025	2,600,000	7,706,600	2.9641	0.650	0.650	0.655	0.639	0.666	11,801,758	0.6530	-2.48%
1995-06-07	0	3.025	3.000	3.050	2.900	3.100	1,996,600	5,959,810	2.9850	0.666	0.661	0.672	0.639	0.683	9,062,842	0.6576	0.00%
1995-06-06	0	3.025	3.025	3.050	3.000	3.150	3,673,760	11,316,323	3.0803	0.666	0.666	0.672	0.661	0.694	16,675,703	0.6786	-2.42%
1995-06-05	0	3.100	3.100	3.125	3.050	3.150	2,802,200	8,663,490	3.0917	0.683	0.683	0.688	0.672	0.694	12,719,572	0.6811	-1.59%
1995-06-01	0	3.150	3.150	3.175	3.075	3.250	6,518,800	20,435,780	3.1349	0.694	0.694	0.699	0.677	0.716	29,589,731	0.6906	0.80%
1995-05-31	0	3.125	3.125	-	2.900	3.150	5,541,000	16,668,225	3.0082	0.688	0.688	-	0.639	0.694	25,151,362	0.6627	6.84%
1995-05-30	0	2.925	2.925	2.950	2.900	3.075	2,345,520	6,963,618	2.9689	0.644	0.644	0.650	0.639	0.677	10,646,638	0.6541	0.00%
1995-05-29	0	2.925	2.900	2.950	2.800	2.950	2,287,000	6,594,875	2.8836	0.644	0.639	0.650	0.617	0.650	10,381,008	0.6353	2.63%
1995-05-26	0	2.850	2.850	2.875	2.700	2.950	930,200	2,653,270	2.8524	0.628	0.628	0.633	0.595	0.650	4,222,306	0.6284	6.54%
1995-05-25	0	2.675	2.675	2.700	2.650	2.675	222,000	592,900	2.6707	0.589	0.589	0.595	0.584	0.589	1,007,689	0.5884	0.00%
1995-05-24	0	2.675	2.675	2.700	2.675	2.675	380,600	1,017,940	2.6746	0.589	0.589	0.595	0.589	0.589	1,727,596	0.5892	0.00%
1995-05-23	0	2.675	2.650	2.700	2.675	2.725	447,600	1,210,580	2.7046	0.589	0.584	0.595	0.589	0.600	2,031,718	0.5958	-0.93%
1995-05-22	0	2.700	2.700	2.725	2.675	2.725	164,000	444,450	2.7101	0.595	0.595	0.600	0.589	0.600	744,419	0.5970	0.00%
1995-05-19	0	2.700	2.700	2.725	2.700	2.725	136,000	368,200	2.7074	0.595	0.595	0.600	0.595	0.600	617,323	0.5964	-0.92%
1995-05-18	0	2.725	2.725	2.750	2.700	2.725	247,800	672,940	2.7157	0.600	0.600	0.606	0.595	0.600	1,124,798	0.5983	-0.91%
1995-05-17	0	2.750	2.725	2.750	2.700	2.775	543,000	1,487,450	2.7393	0.606	0.600	0.606	0.595	0.611	2,464,752	0.6035	0.92%
1995-05-16	0	2.725	2.725	2.750	2.725	2.750	346,000	943,350	2.7264	0.600	0.600	0.606	0.600	0.606	1,570,542	0.6007	-0.91%
1995-05-15	0	2.750	2.725	2.750	2.700	2.800	486,000	1,319,450	2.7149	0.606	0.600	0.606	0.595	0.617	2,206,021	0.5981	0.00%
1995-05-12	0	2.750	2.700	2.750	2.725	2.800	166,000	459,800	2.7699	0.606	0.595	0.606	0.600	0.617	753,497	0.6102	-1.79%
1995-05-11	0	2.800	2.700	2.800	2.800	2.850	150,000	425,100	2.8340	0.617	0.595	0.617	0.617	0.628	680,871	0.6243	0.00%
1995-05-10	0	2.800	2.750	2.825	2.800	2.950	170,000	485,000	2.8529	0.617	0.606	0.622	0.617	0.650	771,653	0.6285	0.00%
1995-05-09	0	2.800	2.750	2.825	2.650	2.800	564,000	1,513,400	2.6833	0.617	0.606	0.622	0.584	0.617	2,560,074	0.5912	5.66%
1995-05-08	0	2.650	2.625	2.650	2.625	2.675	212,400	567,540	2.6720	0.584	0.578	0.584	0.578	0.589	964,113	0.5887	-0.93%
1995-05-05	0	2.675	2.675	2.725	2.675	2.750	242,000	647,500	2.6756	0.589	0.589	0.600	0.589	0.606	1,098,471	0.5895	0.00%
1995-05-04	0	2.675	2.600	2.675	2.650	2.675	510,600	1,356,050	2.6558	0.589	0.573	0.589	0.584	0.589	2,317,684	0.5851	1.90%
1995-05-03	0	2.625	2.600	2.625	2.600	2.650	352,000	927,550	2.6351	0.578	0.573	0.578	0.573	0.584	1,597,776	0.5805	-0.94%
1995-05-02	0	2.650	-	2.650	2.675	2.675	30,000	80,250	2.6750	0.584	-	0.584	0.589	0.589	136,174	0.5893	-0.93%
1995-05-01	0	2.675	-	2.675	-	-	0	0	-	0.589	-	0.589	-	-	0	-	-0.93%
1995-04-28	0	2.700	-	2.700	-	-	0	0	-	0.595	-	0.595	-	-	0	-	0.00%
1995-04-27	0	2.700	-	2.700	-	-	0	0	-	0.595	-	0.595	-	-	0	-	0.00%
1995-04-26	0	2.700	-	2.700	-	-	0	0	-	0.595	-	0.595	-	-	0	-	0.00%
1995-04-25	0	2.700	2.650	2.700	2.700	2.700	88,000	237,600	2.7000	0.595	0.584	0.595	0.595	0.595	399,444	0.5948	0.00%
1995-04-24	0	2.700	2.600	2.700	2.650	2.700	46,400	124,980	2.6935	0.595	0.573	0.595	0.584	0.595	210,616	0.5934	0.00%
1995-04-21	0	2.700	2.675	2.725	2.700	2.750	42,000	115,000	2.7381	0.595	0.589	0.600	0.595	0.606	190,644	0.6032	-1.82%
1995-04-20	0	2.750	-	2.750	2.750	2.750	56,000	154,000	2.7500	0.606	-	0.606	0.606	0.606	254,192	0.6058	0.00%
1995-04-19	0	2.750	2.650	2.750	2.750	2.750	24,000	66,000	2.7500	0.606	0.584	0.606	0.606	0.606	108,939	0.6058	0.00%
1995-04-18	0	2.750	-	2.775	2.675	2.675	10,000	26,750	2.6750	0.606	-	0.611	0.589	0.589	45,391	0.5893	-0.90%
1995-04-13	0	2.775	-	2.775	2.825	2.825	28,000	79,100	2.8250	0.611	-	0.611	0.622	0.622	127,096	0.6224	0.00%
1995-04-12	0	2.775	2.700	2.775	2.800	2.800	40,000	112,000	2.8000	0.611	0.595	0.611	0.617	0.617	181,566	0.6169	0.00%
1995-04-11	0	2.775	-	2.775	-	-	0	0	-	0.611	-	0.611	-	-	0	-	0.00%
1995-04-10	0	2.775	-	2.775	-	-	0	0	-	0.611	-	0.611	-	-	0	-	0.00%
1995-04-07	0	2.775	-	2.775	-	-	0	0	-	0.611	-	0.611	-	-	0	-	-0.89%
1995-04-06	0	2.800	-	2.900	2.800	2.800	38,000	106,400	2.8000	0.617	-	0.639	0.617	0.617	172,487	0.6169	0.00%
1995-04-04	0	2.800	2.700	2.800	2.800	2.825	44,000	123,800	2.8136	0.617	0.595	0.617	0.617	0.622	199,722	0.6199	0.90%
1995-04-03	0	2.775	-	2.800	2.775	2.775	96,000	266,400	2.7750	0.611	-	0.617	0.611	0.611	435,757	0.6113	0.00%
1995-03-31	0	2.775	2.700	2.775	2.775	2.775	56,000	155,400	2.7750	0.611	0.595	0.611	0.611	0.611	254,192	0.6113	0.00%
1995-03-30	0	2.775	2.700	2.775	2.775	2.775	74,000	205,350	2.7750	0.611	0.595	0.611	0.611	0.611	335,896	0.6113	0.00%
1995-03-29	0	2.775	2.700	2.775	2.800	2.800	50,000	140,000	2.8000	0.611	0.595	0.611	0.617	0.617	226,957	0.6169	-0.89%
1995-03-28	0	2.800	2.725	2.800	2.775	2.800	62,000	173,000	2.7903	0.617	0.600	0.617	0.611	0.617	281,427	0.6147	0.00%
1995-03-27	0	2.800	2.725	2.800	2.800	2.800	96,000	268,800	2.8000	0.617	0.600	0.617	0.617	0.617	435,757	0.6169	-0.88%
1995-03-24	0	2.825	-	2.825	2.825	2.825	100,000	282,500	2.8250	0.622	-	0.622	0.622	0.622	453,914	0.6224	0.00%
1995-03-23	0	2.825	-	2.825	2.825	2.825	34,000	96,050	2.8250	0.622	-	0.622	0.622	0.622	154,331	0.6224	0.00%
1995-03-22	0	2.825	-	2.825	2.825	2.825	92,000	259,900	2.8250	0.622	-	0.622	0.622	0.622	417,601	0.6224	-0.88%
1995-03-21	0	2.850	-	2.850	2.850	2.875	104,000	296,950	2.8553	0.628	-	0.628	0.628	0.633	472,070	0.6290	0.00%
1995-03-20	0	2.850	2.725	2.850	2.825	2.850	126,000	356,650	2.8306	0.628	0.600	0.628	0.622	0.628	571,931	0.6236	1.79%
1995-03-17	0	2.800	2.750	2.800	2.850	2.850	22,000	62,700	2.8500	0.617	0.606	0.617	0.628	0.628	99,861	0.6279	-1.75%
1995-03-16	0	2.850	2.775	2.850	2.800	2.875	121,000	343,475	2.8386	0.628	0.611	0.628	0.617	0.633	549,236	0.6254	0.88%
1995-03-15	0	2.825	2.825	2.950	2.825	2.975	122,800	362,570	2.9525	0.622	0.622	0.650	0.622	0.655	557,406	0.6505	-2.59%
1995-03-14	0	2.900	-	2.900	2.900	2.950	106,000	308,700	2.9123	0.639	-	0.639	0.639	0.650	481,149	0.6416	-2.52%
1995-03-13	0	2.975	2.925	2.975	2.925	3.000	166,000	493,150	2.9708	0.655	0.644	0.655	0.644	0.661	753,497	0.6545	3.48%
1995-03-10	0	2.875	2.875	2.900	2.875	3.000	200,000	582,250	2.9113	0.633	0.633	0.639	0.633	0.661	907,828	0.6414	-2.54%
1995-03-09	0	2.950	-	2.950	2.950	2.975	126,000	374,100	2.9690	0.650	-	0.650	0.650	0.655	571,931	0.6541	0.85%
1995-03-08	0	2.925	2.900	2.975	2.925	2.975	236,000	696,650	2.9519	0.644	0.639	0.655	0.644	0.655	1,071,237	0.6503	-2.50%
1995-03-07	0	3.000	2.900	3.050	3.000	3.125	610,800	1,866,820	3.0564	0.661	0.639	0.672	0.661	0.688	2,772,505	0.6733	-2.44%
1995-03-06	0	3.075	3.075	3.100	3.075	3.100	997,000	3,068,625	3.0779	0.677	0.677	0.683	0.677	0.683	4,525,520	0.6781	-1.60%
1995-03-03	0	3.125	3.075	3.125	3.100	3.200	1,012,400	3,167,480	3.1287	0.688	0.677	0.688	0.683	0.705	4,595,423	0.6893	-0.79%
1995-03-02	0	3.150	3.125	3.175	3.125	3.300	965,000	3,057,200	3.1681	0.694	0.688	0.699	0.688	0.727	4,380,268	0.6979	0.80%
1995-03-01	0	3.125	3.125	3.150	3.050	3.200	709,400	2,210,360	3.1158	0.688	0.688	0.694	0.672	0.705	3,220,064	0.6864	1.63%
1995-02-28	0	3.075	3.075	3.100	3.075	3.100	170,000	523,000	3.0765	0.677	0.677	0.683	0.677	0.683	771,653	0.6778	0.82%
1995-02-27	0	3.050	3.025	3.150	3.050	3.050	94,000	286,700	3.0500	0.672	0.666	0.694	0.672	0.672	426,679	0.6719	-0.81%
1995-02-24	0	3.075	3.075	3.100	3.075	3.075	152,000	467,400	3.0750	0.677	0.677	0.683	0.677	0.677	689,949	0.6774	0.82%
1995-02-23	0	3.050	3.050	3.075	3.050	3.075	120,000	367,250	3.0604	0.672	0.672	0.677	0.672	0.677	544,697	0.6742	0.00%
1995-02-22	0	3.050	3.025	3.075	3.050	3.075	176,000	540,200	3.0693	0.672	0.666	0.677	0.672	0.677	798,888	0.6762	-0.81%
1995-02-21	0	3.075	3.050	3.075	3.050	3.075	114,000	349,950	3.0697	0.677	0.672	0.677	0.672	0.677	517,462	0.6763	1.65%
1995-02-20	0	3.025	2.950	3.025	3.025	3.025	76,000	229,900	3.0250	0.666	0.650	0.666	0.666	0.666	344,974	0.6664	-1.63%
1995-02-17	0	3.075	3.075	3.100	3.075	3.075	114,000	350,550	3.0750	0.677	0.677	0.683	0.677	0.677	517,462	0.6774	-1.60%
1995-02-16	0	3.125	3.100	3.125	3.100	3.150	174,000	543,150	3.1216	0.688	0.683	0.688	0.683	0.694	789,810	0.6877	1.63%
1995-02-15	0	3.075	3.075	3.100	3.050	3.100	146,000	448,100	3.0692	0.677	0.677	0.683	0.672	0.683	662,714	0.6762	0.82%
1995-02-14	0	3.050	-	3.125	3.050	3.125	16,000	49,400	3.0875	0.672	-	0.688	0.672	0.688	72,626	0.6802	-0.81%
1995-02-13	0	3.075	3.075	3.100	3.075	3.100	194,400	598,230	3.0773	0.677	0.677	0.683	0.677	0.683	882,408	0.6780	-0.81%
1995-02-10	0	3.100	-	3.200	3.100	3.100	4,000	12,400	3.1000	0.683	-	0.705	0.683	0.683	18,157	0.6829	-3.13%
1995-02-09	0	3.200	-	3.200	-	-	0	0	-	0.705	-	0.705	-	-	0	-	0.00%
1995-02-08	0	3.200	3.200	-	3.200	3.200	10,000	32,000	3.2000	0.705	0.705	-	0.705	0.705	45,391	0.7050	3.23%
1995-02-07	0	3.100	3.100	3.200	3.075	3.100	6,800	20,890	3.0721	0.683	0.683	0.705	0.677	0.683	30,866	0.6768	0.81%
1995-02-06	0	3.075	3.075	3.150	3.050	3.050	6,600	20,040	3.0364	0.677	0.677	0.694	0.672	0.672	29,958	0.6689	2.50%
1995-02-03	0	3.000	3.000	3.300	-	-	0	0	-	0.661	0.661	0.727	-	-	0	-	0.00%
1995-01-30	0	3.000	-	3.150	-	-	0	0	-	0.661	-	0.694	-	-	0	-	0.00%
1995-01-27	0	3.000	3.000	3.050	3.000	3.000	30,000	90,000	3.0000	0.661	0.661	0.672	0.661	0.661	136,174	0.6609	-1.64%
1995-01-26	0	3.050	3.050	3.300	3.000	3.125	16,000	49,250	3.0781	0.672	0.672	0.727	0.661	0.688	72,626	0.6781	1.67%
1995-01-25	0	3.000	2.975	3.100	3.000	3.000	20,000	60,000	3.0000	0.661	0.655	0.683	0.661	0.661	90,783	0.6609	0.00%
1995-01-24	0	3.000	2.950	3.050	3.000	3.000	90,000	270,000	3.0000	0.661	0.650	0.672	0.661	0.661	408,522	0.6609	0.00%
1995-01-23	0	3.000	2.900	3.050	3.000	3.000	80,000	240,000	3.0000	0.661	0.639	0.672	0.661	0.661	363,131	0.6609	0.00%
1995-01-20	0	3.000	3.000	3.175	3.000	3.000	156,000	468,000	3.0000	0.661	0.661	0.699	0.661	0.661	708,105	0.6609	-2.44%
1995-01-19	0	3.075	3.050	3.150	3.075	3.075	200,000	615,000	3.0750	0.677	0.672	0.694	0.677	0.677	907,828	0.6774	-0.81%
1995-01-18	0	3.100	3.100	3.200	3.100	3.100	15,000	46,350	3.0900	0.683	0.683	0.705	0.683	0.683	68,087	0.6807	0.00%
1995-01-17	0	3.100	3.100	3.150	-	-	440	1,298	2.9500	0.683	0.683	0.694	-	-	1,997	0.6499	0.00%
1995-01-16	0	3.100	3.100	3.150	3.100	3.100	4,000	12,400	3.1000	0.683	0.683	0.694	0.683	0.683	18,157	0.6829	0.00%
1995-01-13	0	3.100	3.025	3.100	3.100	3.150	225,800	700,650	3.1030	0.683	0.666	0.683	0.683	0.694	1,024,937	0.6836	-2.36%
1995-01-12	0	3.175	3.175	3.275	3.150	3.150	22,000	69,300	3.1500	0.699	0.699	0.722	0.694	0.694	99,861	0.6940	-2.31%
1995-01-11	0	3.250	3.250	3.275	3.250	3.350	470,000	1,557,450	3.3137	0.716	0.716	0.722	0.716	0.738	2,133,395	0.7300	0.78%
1995-01-10	0	3.225	3.200	-	3.200	3.225	639,800	2,047,590	3.2004	0.710	0.705	-	0.705	0.710	2,904,140	0.7051	0.78%
1995-01-09	0	3.200	3.200	3.225	3.200	3.200	46,000	147,200	3.2000	0.705	0.705	0.710	0.705	0.705	208,800	0.7050	0.00%
1995-01-06	0	3.200	3.200	3.300	3.200	3.200	36,000	115,200	3.2000	0.705	0.705	0.727	0.705	0.705	163,409	0.7050	-2.29%
1995-01-05	0	3.275	-	3.375	3.275	3.275	50,000	163,750	3.2750	0.722	-	0.744	0.722	0.722	226,957	0.7215	0.00%
1995-01-04	0	3.275	3.275	3.300	3.275	3.300	582,000	1,916,850	3.2936	0.722	0.722	0.727	0.722	0.727	2,641,778	0.7256	0.00%
1995-01-03	0	3.275	3.275	3.300	3.250	3.350	1,020,000	3,365,050	3.2991	0.722	0.722	0.727	0.716	0.738	4,629,920	0.7268	-2.24%
1994-12-30	0	3.350	3.350	3.375	3.275	3.350	732,000	2,427,850	3.3167	0.738	0.738	0.744	0.722	0.738	3,322,649	0.7307	1.52%
1994-12-29	0	3.300	3.300	3.325	3.250	3.300	1,330,000	4,360,150	3.2783	0.727	0.727	0.733	0.716	0.727	6,037,053	0.7222	-0.75%
1994-12-28	0	3.325	3.300	3.325	3.250	3.350	755,800	2,486,315	3.2896	0.733	0.727	0.733	0.716	0.738	3,430,680	0.7247	2.31%
1994-12-23	0	3.250	3.250	3.275	3.250	3.275	914,000	2,975,500	3.2555	0.716	0.716	0.722	0.716	0.722	4,148,772	0.7172	-1.52%
1994-12-22	0	3.300	3.300	3.325	3.300	3.400	859,000	2,875,175	3.3471	0.727	0.727	0.733	0.727	0.749	3,899,119	0.7374	-2.94%
1994-12-21	0	3.400	3.375	3.425	3.400	3.500	294,000	1,008,450	3.4301	0.749	0.744	0.755	0.749	0.771	1,334,506	0.7557	-1.45%
1994-12-20	0	3.450	3.375	3.450	3.300	3.450	476,000	1,594,950	3.3507	0.760	0.744	0.760	0.727	0.760	2,160,630	0.7382	3.76%
1994-12-19	0	3.325	3.300	3.325	3.300	3.325	56,600	186,940	3.3028	0.733	0.727	0.733	0.727	0.733	256,915	0.7276	0.76%
1994-12-16	0	3.300	3.300	3.325	3.300	3.350	301,000	997,800	3.3150	0.727	0.727	0.733	0.727	0.738	1,366,280	0.7303	-1.49%
1994-12-15	0	3.350	3.350	3.375	3.325	3.375	192,000	642,500	3.3464	0.738	0.738	0.744	0.733	0.744	871,514	0.7372	0.75%
1994-12-14	0	3.325	3.300	-	3.300	3.325	108,000	356,650	3.3023	0.733	0.727	-	0.727	0.733	490,227	0.7275	0.76%
1994-12-13	0	3.300	-	3.500	3.300	3.300	52,200	172,230	3.2994	0.727	-	0.771	0.727	0.727	236,943	0.7269	0.00%
1994-12-12	0	3.300	-	3.300	-	-	0	0	-	0.727	-	0.727	-	-	0	-	0.00%
1994-12-09	0	3.300	3.225	3.300	3.150	3.300	132,000	421,300	3.1917	0.727	0.710	0.727	0.694	0.727	599,166	0.7031	0.00%
1994-12-08	0	3.300	-	3.300	3.300	3.300	20,000	66,000	3.3000	0.727	-	0.727	0.727	0.727	90,783	0.7270	0.00%
1994-12-07	0	3.300	-	-	3.300	3.300	37,000	121,950	3.2959	0.727	-	-	0.727	0.727	167,948	0.7261	0.00%
1994-12-06	0	3.300	-	-	3.300	3.300	18,000	59,400	3.3000	0.727	-	-	0.727	0.727	81,704	0.7270	-0.75%
1994-12-05	0	3.325	3.325	3.350	3.300	3.325	92,400	305,910	3.3107	0.733	0.733	0.738	0.727	0.733	419,416	0.7294	0.76%
1994-12-02	0	3.300	-	3.400	3.300	3.300	41,960	138,254	3.2949	0.727	-	0.749	0.727	0.727	190,462	0.7259	-1.49%
1994-12-01	0	3.350	-	3.350	3.350	3.400	46,800	157,760	3.3709	0.738	-	0.738	0.738	0.749	212,432	0.7426	0.75%
1994-11-30	0	3.325	-	3.350	3.325	3.350	54,000	179,850	3.3306	0.733	-	0.738	0.733	0.738	245,113	0.7337	-2.92%
1994-11-29	0	3.425	3.400	3.450	3.375	3.450	97,600	331,950	3.4011	0.755	0.749	0.760	0.744	0.760	443,020	0.7493	0.74%
1994-11-28	0	3.400	-	3.500	-	-	0	0	-	0.749	-	0.771	-	-	0	-	0.00%
1994-11-25	0	3.400	-	3.500	-	-	0	0	-	0.749	-	0.771	-	-	0	-	0.00%
1994-11-24	0	3.400	-	3.500	3.400	3.400	6,600	22,350	3.3864	0.749	-	0.771	0.749	0.749	29,958	0.7460	-2.86%
1994-11-23	0	3.500	-	3.500	-	-	0	0	-	0.771	-	0.771	-	-	0	-	0.00%
1994-11-22	0	3.500	-	3.650	-	-	0	0	-	0.771	-	0.804	-	-	0	-	0.00%
1994-11-21	0	3.500	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
1994-11-18	0	3.500	3.475	3.525	3.475	3.575	1,457,000	5,112,125	3.5087	0.771	0.766	0.777	0.766	0.788	6,613,524	0.7730	-2.78%
1994-11-17	0	3.600	3.600	3.625	3.600	3.625	752,600	2,711,770	3.6032	0.793	0.793	0.799	0.793	0.799	3,416,155	0.7938	-0.69%
1994-11-16	0	3.625	3.600	3.625	3.625	3.650	909,760	3,301,610	3.6291	0.799	0.793	0.799	0.799	0.804	4,129,526	0.7995	-1.36%
1994-11-15	0	3.675	3.675	3.700	3.650	3.700	1,455,800	5,310,860	3.6481	0.810	0.810	0.815	0.804	0.815	6,608,077	0.8037	0.68%
1994-11-14	0	3.650	3.625	3.650	3.625	3.650	716,000	2,603,300	3.6359	0.804	0.799	0.804	0.799	0.804	3,250,023	0.8010	0.00%
1994-11-11	0	3.650	3.625	3.675	3.600	3.650	892,200	3,237,540	3.6287	0.804	0.799	0.810	0.793	0.804	4,049,819	0.7994	0.69%
1994-11-10	0	3.625	3.600	3.625	3.625	3.750	1,902,000	6,980,800	3.6702	0.799	0.793	0.799	0.799	0.826	8,633,440	0.8086	-2.03%
1994-11-09	0	3.700	3.700	3.725	3.700	3.725	712,800	2,650,150	3.7179	0.815	0.815	0.821	0.815	0.821	3,235,497	0.8191	-1.33%
1994-11-08	0	3.750	3.750	3.775	3.750	3.750	830,400	3,113,940	3.7499	0.826	0.826	0.832	0.826	0.826	3,769,300	0.8261	1.35%
1994-11-07	0	3.700	3.700	3.725	3.700	3.725	642,000	2,377,150	3.7027	0.815	0.815	0.821	0.815	0.821	2,914,126	0.8157	-0.67%
1994-11-04	0	3.725	3.725	3.750	3.725	3.800	1,099,000	4,139,400	3.7665	0.821	0.821	0.826	0.821	0.837	4,988,512	0.8298	0.68%
1994-11-03	0	3.700	3.700	3.725	3.625	3.700	934,600	3,410,840	3.6495	0.815	0.815	0.821	0.799	0.815	4,242,278	0.8040	2.07%
1994-11-02	0	3.625	3.625	3.650	3.600	3.650	821,000	2,972,425	3.6205	0.799	0.799	0.804	0.793	0.804	3,726,632	0.7976	0.00%
1994-11-01	0	3.625	3.600	3.625	3.600	3.625	446,000	1,611,850	3.6140	0.799	0.793	0.799	0.793	0.799	2,024,455	0.7962	-0.68%
1994-10-31	0	3.650	3.650	3.675	3.625	3.700	1,300,600	4,753,855	3.6551	0.804	0.804	0.810	0.799	0.815	5,903,603	0.8052	0.69%
1994-10-28	0	3.625	3.625	3.650	3.600	3.625	583,000	2,106,950	3.6140	0.799	0.799	0.804	0.793	0.799	2,646,317	0.7962	0.00%
1994-10-27	0	3.625	3.600	3.650	3.575	3.625	967,800	3,472,635	3.5882	0.799	0.793	0.804	0.788	0.799	4,392,977	0.7905	1.40%
1994-10-26	0	3.575	3.575	3.600	3.550	3.575	720,200	2,568,985	3.5670	0.788	0.788	0.793	0.782	0.788	3,269,087	0.7858	0.70%
1994-10-25	0	3.550	3.550	3.575	3.525	3.550	507,800	1,801,620	3.5479	0.782	0.782	0.788	0.777	0.782	2,304,974	0.7816	0.00%
1994-10-24	0	3.550	3.525	3.550	3.450	3.550	226,000	794,300	3.5146	0.782	0.777	0.782	0.760	0.782	1,025,845	0.7743	2.16%
1994-10-21	0	3.475	3.475	3.500	3.450	3.500	352,000	1,224,200	3.4778	0.766	0.766	0.771	0.760	0.771	1,597,776	0.7662	-1.42%
1994-10-20	0	3.525	3.500	3.600	3.450	3.525	345,600	1,205,260	3.4874	0.777	0.771	0.793	0.760	0.777	1,568,726	0.7683	3.68%
1994-10-19	0	3.400	3.400	3.425	3.400	3.400	122,000	414,800	3.4000	0.749	0.749	0.755	0.749	0.749	553,775	0.7490	-0.73%
1994-10-18	0	3.425	3.400	3.425	3.425	3.450	170,000	584,250	3.4368	0.755	0.749	0.755	0.755	0.760	771,653	0.7571	-1.44%
1994-10-17	0	3.475	3.475	3.500	3.475	3.500	174,400	608,480	3.4890	0.766	0.766	0.771	0.766	0.771	791,626	0.7686	-0.71%
1994-10-14	0	3.500	3.425	3.525	3.500	3.550	151,000	530,900	3.5159	0.771	0.755	0.777	0.771	0.782	685,410	0.7746	-1.41%
1994-10-12	0	3.550	3.525	3.550	3.500	3.550	329,800	1,163,210	3.5270	0.782	0.777	0.782	0.771	0.782	1,497,008	0.7770	1.43%
1994-10-11	0	3.500	3.500	3.525	3.500	3.550	261,000	919,975	3.5248	0.771	0.771	0.777	0.771	0.782	1,184,715	0.7765	-0.71%
1994-10-10	0	3.525	3.500	3.525	3.500	3.575	357,200	1,269,410	3.5538	0.777	0.771	0.777	0.771	0.788	1,621,380	0.7829	-1.40%
1994-10-07	0	3.575	3.575	3.600	3.550	3.600	736,800	2,630,830	3.5706	0.788	0.788	0.793	0.782	0.793	3,344,437	0.7866	0.00%
1994-10-06	0	3.575	3.575	3.600	3.575	3.725	1,232,600	4,438,595	3.6010	0.788	0.788	0.793	0.788	0.821	5,594,941	0.7933	-0.69%
1994-10-05	0	3.600	3.575	3.600	3.525	3.700	1,494,200	5,323,900	3.5630	0.793	0.788	0.793	0.777	0.815	6,782,380	0.7850	0.00%
1994-10-04	0	3.600	3.500	3.600	3.350	3.600	463,000	1,609,275	3.4758	0.793	0.771	0.793	0.738	0.793	2,101,621	0.7657	8.27%
1994-10-03	0	3.325	3.325	3.400	3.325	3.325	108,400	360,370	3.3244	0.733	0.733	0.749	0.733	0.733	492,043	0.7324	0.76%
1994-09-30	0	3.300	3.280	3.300	3.200	3.450	130,000	432,040	3.3234	0.727	0.723	0.727	0.705	0.760	590,088	0.7322	-5.44%
1994-09-29	0	3.490	3.360	3.490	3.360	3.520	466,400	1,612,820	3.4580	0.769	0.740	0.769	0.740	0.775	2,117,054	0.7618	4.80%
1994-09-28	0	3.330	3.310	-	3.310	3.330	149,000	493,380	3.3113	0.734	0.729	-	0.729	0.734	676,332	0.7295	0.60%
1994-09-27	0	3.310	3.310	-	3.310	3.310	194,000	642,140	3.3100	0.729	0.729	-	0.729	0.729	880,593	0.7292	0.00%
1994-09-26	0	3.310	3.310	-	3.310	3.310	185,000	612,190	3.3091	0.729	0.729	-	0.729	0.729	839,740	0.7290	0.00%
1994-09-23	0	3.310	3.310	3.330	3.310	3.320	196,000	649,760	3.3151	0.729	0.729	0.734	0.729	0.731	889,671	0.7303	-0.60%
1994-09-22	0	3.330	3.330	3.340	3.330	3.340	120,000	400,140	3.3345	0.734	0.734	0.736	0.734	0.736	544,697	0.7346	-0.89%
1994-09-20	0	3.360	3.360	3.380	3.360	3.370	256,800	863,800	3.3637	0.740	0.740	0.745	0.740	0.742	1,165,651	0.7410	0.00%
1994-09-19	0	3.360	3.360	3.370	3.340	3.370	313,000	1,051,180	3.3584	0.740	0.740	0.742	0.736	0.742	1,420,750	0.7399	-0.30%
1994-09-16	0	3.370	3.360	3.390	3.360	3.370	420,280	1,414,056	3.3646	0.742	0.740	0.747	0.740	0.742	1,907,709	0.7412	0.00%
1994-09-15	0	3.370	3.370	3.390	3.340	3.370	666,000	2,239,400	3.3625	0.742	0.742	0.747	0.736	0.742	3,023,066	0.7408	0.30%
1994-09-14	0	3.360	3.340	3.380	3.270	3.360	638,000	2,128,860	3.3368	0.740	0.736	0.745	0.720	0.740	2,895,970	0.7351	3.07%
1994-09-13	0	3.260	3.260	-	3.240	3.240	22,000	71,280	3.2400	0.718	0.718	-	0.714	0.714	99,861	0.7138	0.62%
1994-09-12	0	3.320	3.320	3.400	3.320	3.340	166,600	553,730	3.3237	0.714	0.714	0.731	0.714	0.718	774,892	0.7146	-1.78%
1994-09-09	0	3.380	3.380	3.400	3.380	3.440	976,670	3,322,871	3.4022	0.727	0.727	0.731	0.727	0.740	4,542,702	0.7315	-0.59%
1994-09-08	0	3.400	3.400	3.410	3.390	3.400	710,600	2,414,600	3.3980	0.731	0.731	0.733	0.729	0.731	3,305,154	0.7306	0.00%
1994-09-07	0	3.400	3.380	3.430	3.400	3.440	834,450	2,857,725	3.4247	0.731	0.727	0.737	0.731	0.740	3,881,207	0.7363	-1.45%
1994-09-06	0	3.450	3.430	3.450	3.400	3.460	535,600	1,839,040	3.4336	0.742	0.737	0.742	0.731	0.744	2,491,191	0.7382	1.47%
1994-09-05	0	3.400	3.400	3.430	3.350	3.420	1,033,600	3,494,520	3.3809	0.731	0.731	0.737	0.720	0.735	4,807,496	0.7269	0.59%
1994-09-02	0	3.380	3.330	3.380	3.160	3.380	544,160	1,775,984	3.2637	0.727	0.716	0.727	0.679	0.727	2,531,005	0.7017	9.74%
1994-09-01	0	3.080	3.080	3.100	3.080	3.100	141,000	436,060	3.0926	0.662	0.662	0.666	0.662	0.666	655,821	0.6649	-0.96%
1994-08-31	0	3.110	3.110	3.120	3.070	3.110	248,400	769,980	3.0998	0.669	0.669	0.671	0.660	0.669	1,155,362	0.6664	0.65%
1994-08-30	0	3.090	3.070	3.090	3.070	3.090	209,600	646,690	3.0854	0.664	0.660	0.664	0.660	0.664	974,895	0.6633	1.31%
1994-08-26	0	3.050	3.050	3.090	3.050	3.050	120,000	366,000	3.0500	0.656	0.656	0.664	0.656	0.656	558,146	0.6557	0.00%
1994-08-25	0	3.050	3.050	3.080	3.050	3.050	130,000	396,500	3.0500	0.656	0.656	0.662	0.656	0.656	604,658	0.6557	0.00%
1994-08-24	0	3.050	3.050	-	3.000	3.050	18,400	55,840	3.0348	0.656	0.656	-	0.645	0.656	85,582	0.6525	1.67%
1994-08-23	0	3.000	2.980	3.100	3.000	3.000	150,000	450,000	3.0000	0.645	0.641	0.666	0.645	0.645	697,682	0.6450	-0.99%
1994-08-22	0	3.030	-	-	3.030	3.030	100,000	303,000	3.0300	0.651	-	-	0.651	0.651	465,122	0.6514	2.71%
1994-08-19	0	2.950	2.950	-	2.950	2.950	26,200	77,260	2.9489	0.634	0.634	-	0.634	0.634	121,862	0.6340	0.00%
1994-08-18	0	2.950	-	2.980	2.950	2.980	32,000	94,460	2.9519	0.634	-	0.641	0.634	0.641	148,839	0.6346	-0.34%
1994-08-17	0	2.960	2.940	3.050	-	-	0	0	-	0.636	0.632	0.656	-	-	0	-	0.00%
1994-08-16	0	2.960	2.960	-	2.960	2.960	26,000	76,960	2.9600	0.636	0.636	-	0.636	0.636	120,932	0.6364	-1.33%
1994-08-15	0	3.000	-	-	3.000	3.000	4,400	13,140	2.9864	0.645	-	-	0.645	0.645	20,465	0.6421	-3.23%
1994-08-12	0	3.100	-	3.100	3.100	3.100	10,000	31,000	3.1000	0.666	-	0.666	0.666	0.666	46,512	0.6665	-2.21%
1994-08-11	0	3.170	3.060	-	-	-	0	0	-	0.682	0.658	-	-	-	0	-	0.00%
1994-08-10	0	3.170	3.060	-	-	-	0	0	-	0.682	0.658	-	-	-	0	-	0.00%
1994-08-09	0	3.170	-	3.190	3.170	3.200	50,000	159,400	3.1880	0.682	-	0.686	0.682	0.688	232,561	0.6854	-0.94%
1994-08-08	0	3.200	3.200	3.220	3.200	3.200	33,200	106,020	3.1934	0.688	0.688	0.692	0.688	0.688	154,420	0.6866	-0.62%
1994-08-05	0	3.220	3.190	3.220	-	-	0	0	-	0.692	0.686	0.692	-	-	0	-	0.00%
1994-08-04	0	3.220	-	3.230	3.220	3.220	50,000	161,000	3.2200	0.692	-	0.694	0.692	0.692	232,561	0.6923	0.00%
1994-08-03	0	3.220	3.200	3.220	-	-	0	0	-	0.692	0.688	0.692	-	-	0	-	0.00%
1994-08-02	0	3.220	3.200	3.220	3.230	3.230	100,000	323,000	3.2300	0.692	0.688	0.692	0.694	0.694	465,122	0.6944	-0.31%
1994-08-01	0	3.230	3.200	3.250	3.230	3.230	60,000	193,800	3.2300	0.694	0.688	0.699	0.694	0.694	279,073	0.6944	0.31%
1994-07-29	0	3.220	3.220	3.250	3.220	3.240	47,600	153,680	3.2286	0.692	0.692	0.699	0.692	0.697	221,398	0.6941	-0.92%
1994-07-28	0	3.250	-	3.270	3.250	3.250	147,400	478,840	3.2486	0.699	-	0.703	0.699	0.699	685,589	0.6984	0.00%
1994-07-27	0	3.250	3.250	3.270	3.250	3.260	120,600	392,560	3.2551	0.699	0.699	0.703	0.699	0.701	560,937	0.6998	0.31%
1994-07-26	0	3.240	3.240	3.260	3.240	3.260	107,000	348,180	3.2540	0.697	0.697	0.701	0.697	0.701	497,680	0.6996	-0.61%
1994-07-25	0	3.260	3.210	3.290	3.250	3.270	103,400	336,950	3.2587	0.701	0.690	0.707	0.699	0.703	480,936	0.7006	1.87%
1994-07-22	0	3.200	3.160	3.200	3.200	3.200	30,400	97,200	3.1974	0.688	0.679	0.688	0.688	0.688	141,397	0.6874	-1.23%
1994-07-21	0	3.240	3.200	3.240	3.160	3.240	18,000	57,680	3.2044	0.697	0.688	0.697	0.679	0.697	83,722	0.6889	2.86%
1994-07-20	0	3.150	3.150	3.270	3.150	3.230	72,640	233,840	3.2192	0.677	0.677	0.703	0.677	0.694	337,864	0.6921	0.00%
1994-07-19	0	3.150	3.150	3.190	3.050	3.150	86,400	269,150	3.1152	0.677	0.677	0.686	0.656	0.677	401,865	0.6698	1.61%
1994-07-18	0	3.100	3.100	-	3.050	3.050	39,400	119,960	3.0447	0.666	0.666	-	0.656	0.656	183,258	0.6546	1.64%
1994-07-15	0	3.050	3.050	3.090	3.000	3.050	86,000	259,100	3.0128	0.656	0.656	0.664	0.645	0.656	400,005	0.6477	1.67%
1994-07-14	0	3.000	2.990	3.030	3.000	3.000	117,800	353,130	2.9977	0.645	0.643	0.651	0.645	0.645	547,913	0.6445	1.01%
1994-07-13	0	2.970	2.970	3.000	2.940	2.940	19,800	57,915	2.9250	0.639	0.639	0.645	0.632	0.632	92,094	0.6289	0.68%
1994-07-12	0	2.950	2.950	3.000	2.950	2.950	20,000	59,000	2.9500	0.634	0.634	0.645	0.634	0.634	93,024	0.6342	1.72%
1994-07-11	0	2.900	2.870	-	2.850	2.900	144,000	412,280	2.8631	0.623	0.617	-	0.613	0.623	669,775	0.6156	1.75%
1994-07-08	0	2.850	2.830	2.880	2.850	2.850	146,200	416,640	2.8498	0.613	0.608	0.619	0.613	0.613	680,008	0.6127	0.71%
1994-07-07	0	2.830	2.830	2.850	2.830	2.830	54,000	152,820	2.8300	0.608	0.608	0.613	0.608	0.608	251,166	0.6084	-0.70%
1994-07-06	0	2.850	2.850	2.880	2.840	2.860	36,000	102,560	2.8489	0.613	0.613	0.619	0.611	0.615	167,444	0.6125	0.00%
1994-07-05	0	2.850	2.840	2.860	2.840	2.850	56,800	161,320	2.8401	0.613	0.611	0.615	0.611	0.613	264,189	0.6106	0.00%
1994-07-04	0	2.850	2.800	2.850	2.850	2.850	10,000	28,500	2.8500	0.613	0.602	0.613	0.613	0.613	46,512	0.6127	-0.70%
1994-07-01	0	2.870	2.860	2.900	2.870	2.900	101,000	290,445	2.8757	0.617	0.615	0.623	0.617	0.623	469,773	0.6183	-1.88%
1994-06-30	0	2.925	2.925	2.950	2.925	2.950	185,280	544,352	2.9380	0.629	0.629	0.634	0.629	0.634	861,777	0.6317	0.00%
1994-06-29	0	2.925	2.900	2.950	2.925	2.925	86,200	252,105	2.9247	0.629	0.623	0.634	0.629	0.629	400,935	0.6288	-1.68%
1994-06-28	0	2.975	2.925	2.975	2.950	2.975	316,000	938,550	2.9701	0.640	0.629	0.640	0.634	0.640	1,469,784	0.6386	2.59%
1994-06-27	0	2.900	2.875	3.025	2.900	2.900	88,000	255,200	2.9000	0.623	0.618	0.650	0.623	0.623	409,307	0.6235	-1.69%
1994-06-24	0	2.950	-	2.950	2.950	2.950	20,000	59,000	2.9500	0.634	-	0.634	0.634	0.634	93,024	0.6342	-1.67%
1994-06-23	0	3.000	3.000	3.050	3.000	3.000	12,000	36,000	3.0000	0.645	0.645	0.656	0.645	0.645	55,815	0.6450	-1.64%
1994-06-22	0	3.050	3.025	-	3.050	3.050	21,520	65,408	3.0394	0.656	0.650	-	0.656	0.656	100,094	0.6535	-1.61%
1994-06-21	0	3.100	3.000	-	-	-	0	0	-	0.666	0.645	-	-	-	0	-	0.00%
1994-06-20	0	3.100	-	-	-	-	0	0	-	0.666	-	-	-	-	0	-	0.00%
1994-06-17	0	3.100	3.100	3.200	3.100	3.100	10,000	31,000	3.1000	0.666	0.666	0.688	0.666	0.666	46,512	0.6665	-3.13%
1994-06-16	0	3.200	-	3.250	-	-	1,320	3,993	3.0250	0.688	-	0.699	-	-	6,140	0.6504	0.00%
1994-06-15	0	3.200	3.150	-	-	-	0	0	-	0.688	0.677	-	-	-	0	-	0.00%
1994-06-10	0	3.200	-	3.325	3.200	3.200	10,000	32,000	3.2000	0.688	-	0.715	0.688	0.688	46,512	0.6880	-0.78%
1994-06-09	0	3.225	3.200	-	3.225	3.250	26,400	85,570	3.2413	0.693	0.688	-	0.693	0.699	122,792	0.6969	-0.77%
1994-06-08	0	3.250	3.200	3.275	3.250	3.250	203,000	659,550	3.2490	0.699	0.688	0.704	0.699	0.699	944,197	0.6985	0.00%
1994-06-07	0	3.250	3.225	3.250	3.225	3.275	158,000	512,950	3.2465	0.699	0.693	0.699	0.693	0.704	734,892	0.6980	-0.76%
1994-06-06	0	3.275	3.250	3.300	3.225	3.275	67,000	216,350	3.2291	0.704	0.699	0.709	0.693	0.704	311,631	0.6942	2.34%
1994-06-03	0	3.200	3.200	3.325	3.200	3.200	54,000	172,800	3.2000	0.688	0.688	0.715	0.688	0.688	251,166	0.6880	-2.29%
1994-06-02	0	3.275	3.175	3.275	-	-	0	0	-	0.704	0.683	0.704	-	-	0	-	-0.76%
1994-06-01	0	3.300	3.200	3.300	-	-	0	0	-	0.709	0.688	0.709	-	-	0	-	0.00%
1994-05-31	0	3.300	3.225	3.400	3.300	3.300	20,000	66,000	3.3000	0.709	0.693	0.731	0.709	0.709	93,024	0.7095	0.00%
1994-05-30	0	3.300	3.200	3.400	3.300	3.300	10,000	33,000	3.3000	0.709	0.688	0.731	0.709	0.709	46,512	0.7095	0.00%
1994-05-27	0	3.300	3.275	3.325	3.275	3.325	910,000	3,001,100	3.2979	0.709	0.704	0.715	0.704	0.715	4,232,606	0.7090	-1.49%
1994-05-26	0	3.350	3.300	3.350	3.300	3.375	548,800	1,835,770	3.3451	0.720	0.709	0.720	0.709	0.726	2,552,587	0.7192	0.00%
1994-05-25	0	3.350	3.325	3.350	3.300	3.350	548,320	1,825,816	3.3298	0.720	0.715	0.720	0.709	0.720	2,550,354	0.7159	1.52%
1994-05-24	0	3.300	3.275	3.300	3.300	3.300	42,760	140,694	3.2903	0.709	0.704	0.709	0.709	0.709	198,886	0.7074	-1.49%
1994-05-23	0	3.350	3.325	3.350	3.325	3.375	574,000	1,922,650	3.3496	0.720	0.715	0.720	0.715	0.726	2,669,798	0.7201	0.75%
1994-05-20	0	3.325	3.300	3.325	3.325	3.325	100,000	332,500	3.3250	0.715	0.709	0.715	0.715	0.715	465,122	0.7149	0.00%
1994-05-19	0	3.325	3.300	3.325	3.325	3.350	234,800	781,515	3.3284	0.715	0.709	0.715	0.715	0.720	1,092,105	0.7156	-1.48%
1994-05-18	0	3.375	3.350	3.375	3.375	3.375	280,000	940,000	3.3571	0.726	0.720	0.726	0.726	0.726	1,302,340	0.7218	0.75%
1994-05-17	0	3.350	3.350	3.425	3.350	3.425	602,800	2,041,275	3.3863	0.720	0.720	0.736	0.720	0.736	2,803,753	0.7281	-2.19%
1994-05-16	0	3.425	3.425	3.450	3.375	3.425	655,800	2,230,725	3.4015	0.736	0.736	0.742	0.726	0.736	3,050,267	0.7313	3.01%
1994-05-13	0	3.325	3.300	3.350	3.200	3.350	494,000	1,632,800	3.3053	0.715	0.709	0.720	0.688	0.720	2,297,700	0.7106	3.91%
1994-05-12	0	3.200	3.200	3.225	3.200	3.200	207,200	662,860	3.1991	0.688	0.688	0.693	0.688	0.688	963,732	0.6878	0.00%
1994-05-11	0	3.200	3.175	3.225	3.150	3.200	428,000	1,362,450	3.1833	0.688	0.683	0.693	0.677	0.688	1,990,720	0.6844	0.00%
1994-05-10	0	3.200	3.125	3.200	3.000	3.200	427,000	1,320,250	3.0919	0.688	0.672	0.688	0.645	0.688	1,986,069	0.6648	3.23%
1994-05-09	0	3.100	3.075	3.100	2.925	3.175	867,400	2,656,815	3.0630	0.666	0.661	0.666	0.629	0.683	4,034,464	0.6585	7.83%
1994-05-06	0	2.875	2.875	-	2.975	2.975	12,000	35,700	2.9750	0.618	0.618	-	0.640	0.640	55,815	0.6396	0.88%
1994-05-05	0	2.850	2.825	2.875	2.800	2.850	104,000	295,200	2.8385	0.613	0.607	0.618	0.602	0.613	483,726	0.6103	0.88%
1994-05-04	0	2.825	2.825	2.925	2.825	2.925	226,000	655,300	2.8996	0.607	0.607	0.629	0.607	0.629	1,051,175	0.6234	-4.24%
1994-05-03	0	2.950	2.950	2.975	2.950	2.975	138,000	408,350	2.9591	0.634	0.634	0.640	0.634	0.640	641,868	0.6362	-1.67%
1994-05-02	0	3.000	2.950	-	3.000	3.000	200,000	600,000	3.0000	0.645	0.634	-	0.645	0.645	930,243	0.6450	-0.83%
1994-04-29	0	3.025	3.000	3.175	3.000	3.050	168,200	507,670	3.0183	0.650	0.645	0.683	0.645	0.656	782,334	0.6489	0.00%
1994-04-28	0	3.025	3.025	3.050	3.025	3.075	350,200	1,072,430	3.0623	0.650	0.650	0.656	0.650	0.661	1,628,856	0.6584	-2.42%
1994-04-27	0	3.100	3.075	3.100	3.100	3.200	456,000	1,427,700	3.1309	0.666	0.661	0.666	0.666	0.688	2,120,954	0.6731	-3.13%
1994-04-26	0	3.200	3.100	3.200	3.150	3.200	20,000	62,850	3.1425	0.688	0.666	0.688	0.677	0.688	93,024	0.6756	0.79%
1994-04-25	0	3.175	3.150	3.225	3.175	3.175	7,440	23,480	3.1559	0.683	0.677	0.693	0.683	0.683	34,605	0.6785	-2.31%
1994-04-22	0	3.250	3.250	3.275	3.250	3.250	3,400	10,805	3.1779	0.699	0.699	0.704	0.699	0.699	15,814	0.6832	0.00%
1994-04-21	0	3.250	3.250	3.275	3.250	3.300	197,400	646,385	3.2745	0.699	0.699	0.704	0.699	0.709	918,150	0.7040	-1.52%
1994-04-20	0	3.300	3.275	3.300	3.300	3.300	210,000	693,000	3.3000	0.709	0.704	0.709	0.709	0.709	976,755	0.7095	-1.49%
1994-04-19	0	3.350	3.325	3.350	3.325	3.350	320,800	1,073,310	3.3457	0.720	0.715	0.720	0.715	0.720	1,492,110	0.7193	-1.47%
1994-04-18	0	3.400	3.400	3.425	3.400	3.425	654,600	2,230,250	3.4070	0.731	0.731	0.736	0.731	0.736	3,044,685	0.7325	-0.73%
1994-04-15	0	3.425	3.425	3.450	3.425	3.450	785,000	2,701,750	3.4417	0.736	0.736	0.742	0.736	0.742	3,651,204	0.7400	-0.72%
1994-04-14	0	3.450	3.450	3.475	3.450	3.475	384,000	1,327,500	3.4570	0.742	0.742	0.747	0.742	0.747	1,786,067	0.7433	-0.72%
1994-04-13	0	3.475	3.475	3.500	3.450	3.500	369,000	1,284,600	3.4813	0.747	0.747	0.752	0.742	0.752	1,716,298	0.7485	0.00%
1994-04-12	0	3.475	3.475	3.500	3.450	3.500	462,680	1,617,551	3.4960	0.747	0.747	0.752	0.742	0.752	2,152,024	0.7516	-1.42%
1994-04-11	0	3.525	3.500	3.525	3.475	3.525	800,000	2,798,550	3.4982	0.758	0.752	0.758	0.747	0.758	3,720,972	0.7521	1.44%
1994-04-08	0	3.475	3.475	3.600	3.475	3.500	272,400	951,295	3.4923	0.747	0.747	0.774	0.747	0.752	1,266,991	0.7508	-0.71%
1994-04-07	0	3.500	3.500	3.525	3.500	3.550	1,230,000	4,335,250	3.5246	0.752	0.752	0.758	0.752	0.763	5,720,995	0.7578	-0.71%
1994-04-06	0	3.525	3.500	3.550	3.500	3.550	336,800	1,188,530	3.5289	0.758	0.752	0.763	0.752	0.763	1,566,529	0.7587	3.68%
1994-03-31	0	3.400	3.400	3.425	3.375	3.425	2,051,840	6,981,898	3.4027	0.731	0.731	0.736	0.726	0.736	9,543,549	0.7316	-1.45%
1994-03-30	0	3.450	3.450	3.475	3.425	3.450	1,262,400	4,350,970	3.4466	0.742	0.742	0.747	0.736	0.742	5,871,694	0.7410	-0.72%
1994-03-29	0	3.475	3.475	3.500	3.450	3.525	971,200	3,384,625	3.4850	0.747	0.747	0.752	0.742	0.758	4,517,260	0.7493	-0.71%
1994-03-28	0	3.500	3.500	3.525	3.500	3.550	667,760	2,343,426	3.5094	0.752	0.752	0.758	0.752	0.763	3,105,895	0.7545	-0.71%
1994-03-25	0	3.525	3.525	3.550	3.500	3.550	676,000	2,387,650	3.5320	0.758	0.758	0.763	0.752	0.763	3,144,221	0.7594	-1.40%
1994-03-24	0	3.575	3.525	3.600	3.500	3.575	606,000	2,149,650	3.5473	0.769	0.758	0.774	0.752	0.769	2,818,636	0.7627	0.70%
1994-03-23	0	3.550	3.550	3.575	3.500	3.575	1,296,000	4,590,000	3.5417	0.763	0.763	0.769	0.752	0.769	6,027,975	0.7614	-1.39%
1994-03-22	0	3.600	3.500	3.600	3.400	3.600	1,880,000	6,493,850	3.4542	0.774	0.752	0.774	0.731	0.774	8,744,285	0.7426	3.60%
1994-03-21	0	3.475	3.450	3.475	3.500	3.600	698,000	2,486,550	3.5624	0.747	0.742	0.747	0.752	0.774	3,246,548	0.7659	-2.11%
1994-03-18	0	3.550	3.500	3.600	3.550	3.750	1,558,000	5,707,850	3.6636	0.763	0.752	0.774	0.763	0.806	7,246,593	0.7877	-5.33%
1994-03-17	0	3.750	3.750	3.775	3.700	3.825	1,858,400	7,012,200	3.7732	0.806	0.806	0.812	0.795	0.822	8,643,818	0.8112	-1.96%
1994-03-16	0	3.825	3.800	3.850	3.825	3.875	1,460,000	5,621,500	3.8503	0.822	0.817	0.828	0.822	0.833	6,790,774	0.8278	-1.92%
1994-03-15	0	3.900	3.875	3.925	3.850	3.950	3,960,000	15,409,150	3.8912	0.838	0.833	0.844	0.828	0.849	18,418,812	0.8366	1.30%
1994-03-14	0	3.850	3.825	3.875	3.800	3.875	2,358,000	9,042,300	3.8347	0.828	0.822	0.833	0.817	0.833	10,967,565	0.8245	-1.28%
1994-03-11	0	3.900	3.900	3.925	3.800	3.925	2,335,600	9,070,600	3.8836	0.838	0.838	0.844	0.817	0.844	10,863,378	0.8350	0.65%
1994-03-10	0	3.875	3.875	3.900	3.400	3.875	3,678,000	13,818,250	3.7570	0.833	0.833	0.838	0.731	0.833	17,107,170	0.8077	15.69%
1994-03-09	0	4.050	4.050	4.075	3.950	4.075	2,369,200	9,535,590	4.0248	0.720	0.720	0.725	0.702	0.725	13,324,444	0.7156	1.89%
1994-03-08	0	3.975	3.975	4.000	3.950	4.000	2,108,800	8,374,090	3.9710	0.707	0.707	0.711	0.702	0.711	11,859,947	0.7061	-0.63%
1994-03-07	0	4.000	4.000	4.025	4.000	4.025	1,199,600	4,814,810	4.0137	0.711	0.711	0.716	0.711	0.716	6,746,582	0.7137	0.00%
1994-03-04	0	4.000	4.000	4.025	3.925	4.025	2,482,400	9,924,530	3.9980	0.711	0.711	0.716	0.698	0.716	13,961,084	0.7109	1.91%
1994-03-03	0	3.925	3.900	3.950	3.925	3.950	1,164,000	4,592,550	3.9455	0.698	0.693	0.702	0.698	0.702	6,546,367	0.7015	-0.63%
1994-03-02	0	3.950	3.950	3.975	3.900	3.975	1,292,000	5,100,150	3.9475	0.702	0.702	0.707	0.693	0.707	7,266,242	0.7019	-0.63%
1994-03-01	0	3.975	3.975	4.000	3.975	4.000	1,024,000	4,082,650	3.9870	0.707	0.707	0.711	0.707	0.711	5,759,003	0.7089	-1.24%
1994-02-28	0	4.025	4.000	4.050	3.950	4.025	2,240,000	8,929,950	3.9866	0.716	0.711	0.720	0.702	0.716	12,597,820	0.7088	2.55%
1994-02-25	0	3.925	3.925	3.950	3.700	3.950	3,250,400	12,704,130	3.9085	0.698	0.698	0.702	0.658	0.702	18,280,336	0.6950	0.64%
1994-02-24	0	3.900	3.875	3.900	3.875	4.000	938,000	3,671,650	3.9143	0.693	0.689	0.693	0.689	0.711	5,275,337	0.6960	-3.11%
1994-02-23	0	4.025	4.000	4.050	3.950	4.050	2,058,000	8,263,350	4.0152	0.716	0.711	0.720	0.702	0.720	11,574,247	0.7139	0.63%
1994-02-22	0	4.000	3.975	4.000	3.825	4.000	2,820,000	11,063,550	3.9232	0.711	0.707	0.711	0.680	0.711	15,859,755	0.6976	2.56%
1994-02-21	0	3.900	3.900	3.950	3.900	4.100	1,862,000	7,450,150	4.0012	0.693	0.693	0.702	0.693	0.729	10,471,938	0.7114	-3.11%
1994-02-18	0	4.025	4.025	4.050	3.850	4.050	2,510,000	9,894,800	3.9422	0.716	0.716	0.720	0.685	0.720	14,116,307	0.7009	2.55%
1994-02-17	0	3.925	3.925	3.950	3.875	4.000	1,174,800	4,606,860	3.9214	0.698	0.698	0.702	0.689	0.711	6,607,106	0.6973	0.64%
1994-02-16	0	3.900	3.900	4.000	3.875	4.075	3,006,000	12,104,500	4.0268	0.693	0.693	0.711	0.689	0.725	16,905,824	0.7160	-3.70%
1994-02-15	0	4.050	4.025	4.075	3.900	4.125	5,260,400	21,054,730	4.0025	0.720	0.716	0.725	0.693	0.733	29,584,630	0.7117	1.25%
1994-02-14	0	4.000	4.000	4.025	3.525	4.025	8,022,800	30,443,530	3.7946	0.711	0.711	0.716	0.627	0.716	45,120,441	0.6747	14.29%
1994-02-09	0	3.500	3.475	3.500	3.500	3.650	1,833,600	6,589,440	3.5937	0.622	0.618	0.622	0.622	0.649	10,312,215	0.6390	-4.11%
1994-02-08	0	3.650	3.625	3.650	3.575	3.675	6,814,400	24,842,570	3.6456	0.649	0.645	0.649	0.636	0.653	38,324,367	0.6482	1.39%
1994-02-07	0	3.600	3.600	3.625	3.450	3.625	7,956,000	28,467,650	3.5781	0.640	0.640	0.645	0.613	0.645	44,744,756	0.6362	2.86%
1994-02-04	0	3.500	3.525	3.600	3.450	3.600	1,220,800	4,278,230	3.5044	0.622	0.627	0.640	0.613	0.640	6,865,812	0.6231	-2.78%
1994-02-03	0	3.600	3.575	3.600	3.475	3.650	7,982,000	28,647,290	3.5890	0.640	0.636	0.640	0.618	0.649	44,890,981	0.6382	2.86%
1994-02-02	0	3.500	3.475	3.500	3.450	3.575	6,864,000	24,029,350	3.5008	0.622	0.618	0.622	0.613	0.636	38,603,319	0.6225	2.94%
1994-02-01	0	3.400	3.400	3.450	3.100	3.425	13,624,000	44,783,050	3.2871	0.605	0.605	0.613	0.551	0.609	76,621,739	0.5845	12.40%
1994-01-31	0	3.025	3.000	3.075	3.000	3.150	1,228,000	3,786,900	3.0838	0.538	0.533	0.547	0.533	0.560	6,906,305	0.5483	0.00%
1994-01-28	0	3.025	3.025	3.050	3.000	3.075	1,090,000	3,306,200	3.0332	0.538	0.538	0.542	0.533	0.547	6,130,189	0.5393	-2.42%
1994-01-27	0	3.100	3.075	3.125	3.075	3.175	2,048,000	6,394,100	3.1221	0.551	0.547	0.556	0.547	0.565	11,518,007	0.5551	1.64%
1994-01-26	0	3.050	3.050	3.075	2.975	3.075	2,472,000	7,496,800	3.0327	0.542	0.542	0.547	0.529	0.547	13,902,594	0.5392	2.52%
1994-01-25	0	2.975	2.975	3.000	2.975	3.025	872,000	2,632,750	3.0192	0.529	0.529	0.533	0.529	0.538	4,904,151	0.5368	-0.83%
1994-01-24	0	3.000	3.000	3.025	3.000	3.150	1,243,600	3,837,400	3.0857	0.533	0.533	0.538	0.533	0.560	6,994,040	0.5487	-0.83%
1994-01-21	0	3.025	3.025	3.050	2.950	3.075	1,948,000	5,828,800	2.9922	0.538	0.538	0.542	0.525	0.547	10,955,604	0.5320	2.54%
1994-01-20	0	2.950	2.925	2.975	2.900	2.950	1,824,000	5,370,700	2.9445	0.525	0.520	0.529	0.516	0.525	10,258,225	0.5236	2.61%
1994-01-19	0	2.875	2.850	2.900	2.850	2.925	1,438,000	4,147,700	2.8844	0.511	0.507	0.516	0.507	0.520	8,087,350	0.5129	-1.71%
1994-01-18	0	2.925	2.900	2.950	2.900	3.025	2,992,000	8,859,450	2.9610	0.520	0.516	0.525	0.516	0.538	16,827,088	0.5265	4.46%
1994-01-17	0	2.800	2.775	-	2.625	2.800	2,337,200	6,289,200	2.6909	0.498	0.493	-	0.467	0.498	13,144,475	0.4785	7.69%
1994-01-14	0	2.600	2.600	-	2.500	2.650	1,538,400	3,961,310	2.5750	0.462	0.462	-	0.445	0.471	8,652,003	0.4578	4.00%
1994-01-13	0	2.500	2.500	2.600	2.475	2.600	1,198,000	3,022,150	2.5227	0.445	0.445	0.462	0.440	0.462	6,737,584	0.4486	1.01%
1994-01-12	0	2.475	2.450	2.550	2.450	2.550	140,800	354,080	2.5148	0.440	0.436	0.453	0.436	0.453	791,863	0.4471	-3.88%
1994-01-11	0	2.575	2.575	2.600	2.550	2.600	148,000	380,650	2.5720	0.458	0.458	0.462	0.453	0.462	832,356	0.4573	1.98%
1994-01-10	0	2.525	2.525	2.550	2.525	2.550	40,000	101,500	2.5375	0.449	0.449	0.453	0.449	0.453	224,961	0.4512	-0.98%
1994-01-07	0	2.550	2.550	-	2.450	2.550	226,000	568,500	2.5155	0.453	0.453	-	0.436	0.453	1,271,030	0.4473	-2.86%
1994-01-06	0	2.625	-	2.625	2.625	2.650	124,000	327,300	2.6395	0.467	-	0.467	0.467	0.471	697,379	0.4693	-0.94%
1994-01-05	0	2.650	2.650	2.700	2.625	2.675	180,000	476,750	2.6486	0.471	0.471	0.480	0.467	0.476	1,012,325	0.4709	-2.75%
1994-01-04	0	2.725	2.725	2.750	2.650	2.750	410,000	1,111,050	2.7099	0.485	0.485	0.489	0.471	0.489	2,305,851	0.4818	2.83%
1994-01-03	0	2.650	2.650	2.750	2.600	2.700	608,000	1,587,600	2.6112	0.471	0.471	0.489	0.462	0.480	3,419,408	0.4643

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.