Prices and Webb-site Total Returns

REGAL HOTELS INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00078	1980-11-06			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
2026-11-11	0	0.395	0.375	0.395	0.365	0.395	318,000	117,830	0.3705	0.395	0.375	0.395	0.365	0.395	318,000	0.3705	6.76%
2026-11-10	0	0.370	0.365	0.375	0.370	0.380	258,000	96,680	0.3747	0.370	0.365	0.375	0.370	0.380	258,000	0.3747	-5.13%
2026-11-09	0	0.390	0.375	0.390	0.360	0.400	1,242,000	459,860	0.3703	0.390	0.375	0.390	0.360	0.400	1,242,000	0.3703	1.30%
2026-11-06	0	0.385	0.360	0.385	0.385	0.385	18,140	6,981	0.3848	0.385	0.360	0.385	0.385	0.385	18,140	0.3848	0.00%
2026-11-05	0	0.385	0.385	0.390	0.380	0.460	924,000	387,930	0.4198	0.385	0.385	0.390	0.380	0.460	924,000	0.4198	0.00%
2026-11-04	0	0.385	0.370	0.385	0.370	0.385	79,001	29,750	0.3766	0.385	0.370	0.385	0.370	0.385	79,001	0.3766	2.67%
2026-11-03	0	0.375	0.365	0.395	0.370	0.380	87,000	32,210	0.3702	0.375	0.365	0.395	0.370	0.380	87,000	0.3702	0.00%
2026-11-02	0	0.375	0.370	0.395	0.370	0.380	86,000	32,640	0.3795	0.375	0.370	0.395	0.370	0.380	86,000	0.3795	0.00%
2026-10-30	0	0.375	0.375	0.400	0.375	0.380	42,000	15,930	0.3793	0.375	0.375	0.400	0.375	0.380	42,000	0.3793	0.00%
2026-10-29	0	0.375	0.375	0.395	0.375	0.380	34,000	12,910	0.3797	0.375	0.375	0.395	0.375	0.380	34,000	0.3797	-1.32%
2026-10-28	0	0.380	0.380	0.390	0.380	0.385	114,000	43,690	0.3832	0.380	0.380	0.390	0.380	0.385	114,000	0.3832	-6.17%
2026-10-27	0	0.405	0.370	0.385	0.370	0.405	42,000	15,780	0.3757	0.405	0.370	0.385	0.370	0.405	42,000	0.3757	3.85%
2026-10-26	0	0.390	0.365	0.390	0.365	0.390	306,000	115,050	0.3760	0.390	0.365	0.390	0.365	0.390	306,000	0.3760	1.30%
2026-10-23	0	0.385	0.370	0.385	0.360	0.385	302,000	111,130	0.3680	0.385	0.370	0.385	0.360	0.385	302,000	0.3680	0.00%
2026-10-22	0	0.385	0.380	0.385	0.380	0.400	28,200	10,963	0.3888	0.385	0.380	0.385	0.380	0.400	28,200	0.3888	-4.94%
2026-10-21	0	0.405	0.405	0.410	0.400	0.410	208,000	84,150	0.4046	0.405	0.405	0.410	0.400	0.410	208,000	0.4046	-1.22%
2026-10-20	0	0.410	0.405	0.410	0.400	0.410	192,200	78,748	0.4097	0.410	0.405	0.410	0.400	0.410	192,200	0.4097	-1.20%
2026-10-16	0	0.415	0.415	0.425	0.415	0.425	36,000	14,980	0.4161	0.415	0.415	0.425	0.415	0.425	36,000	0.4161	-1.19%
2026-10-15	0	0.420	0.410	0.420	0.420	0.425	142,000	60,100	0.4232	0.420	0.410	0.420	0.420	0.425	142,000	0.4232	-2.33%
2026-10-14	0	0.430	0.430	0.460	0.420	0.435	93,000	39,575	0.4255	0.430	0.430	0.460	0.420	0.435	93,000	0.4255	-3.37%
2026-10-13	0	0.445	0.425	0.445	0.425	0.445	144,076	61,721	0.4284	0.445	0.425	0.445	0.425	0.445	144,076	0.4284	2.30%
2026-10-12	0	0.435	0.420	0.435	0.435	0.435	2,000	870	0.4350	0.435	0.420	0.435	0.435	0.435	2,000	0.4350	2.35%
2026-10-09	0	0.425	0.425	0.435	0.425	0.425	6,000	2,550	0.4250	0.425	0.425	0.435	0.425	0.425	6,000	0.4250	1.19%
2026-10-08	0	0.420	0.415	0.425	0.415	0.420	90,000	37,600	0.4178	0.420	0.415	0.425	0.415	0.420	90,000	0.4178	0.00%
2026-10-07	0	0.420	0.415	0.435	0.420	0.435	56,000	23,820	0.4254	0.420	0.415	0.435	0.420	0.435	56,000	0.4254	-5.62%
2026-10-06	0	0.445	0.430	0.445	0.415	0.445	226,000	97,140	0.4298	0.445	0.430	0.445	0.415	0.445	226,000	0.4298	0.00%
2026-10-05	0	0.445	0.425	0.445	0.420	0.445	6,672	2,838	0.4254	0.445	0.425	0.445	0.420	0.445	6,672	0.4254	0.00%
2026-10-02	0	0.445	0.415	0.445	0.445	0.445	2,000	890	0.4450	0.445	0.415	0.445	0.445	0.445	2,000	0.4450	2.30%
2026-09-30	0	0.435	0.435	0.440	0.430	0.445	166,600	71,703	0.4304	0.435	0.435	0.440	0.430	0.445	166,600	0.4304	-3.33%
2026-09-29	0	0.450	0.430	0.450	0.430	0.450	28,000	12,180	0.4350	0.450	0.430	0.450	0.430	0.450	28,000	0.4350	1.12%
2026-09-28	0	0.445	0.430	0.445	0.445	0.445	8,200	3,643	0.4443	0.445	0.430	0.445	0.445	0.445	8,200	0.4443	0.00%
2026-09-25	0	0.445	0.440	0.445	0.440	0.445	230,000	102,330	0.4449	0.445	0.440	0.445	0.440	0.445	230,000	0.4449	0.00%
2026-09-24	0	0.445	0.445	0.470	0.445	0.460	16,006	7,202	0.4500	0.445	0.445	0.470	0.445	0.460	16,006	0.4500	0.00%
2026-09-23	0	0.445	0.445	0.455	0.445	0.455	86,000	38,840	0.4516	0.445	0.445	0.455	0.445	0.455	86,000	0.4516	0.00%
2026-09-22	0	0.445	0.445	0.460	0.445	0.460	22,000	9,900	0.4500	0.445	0.445	0.460	0.445	0.460	22,000	0.4500	0.00%
2026-09-21	0	0.445	0.445	0.450	0.445	0.450	64,000	28,780	0.4497	0.445	0.445	0.450	0.445	0.450	64,000	0.4497	0.00%
2026-09-18	0	0.445	0.445	0.460	0.445	0.460	17,007	7,577	0.4455	0.445	0.445	0.460	0.445	0.460	17,007	0.4455	-1.11%
2026-09-17	0	0.450	0.445	0.450	0.445	0.455	234,200	105,195	0.4492	0.450	0.445	0.450	0.445	0.455	234,200	0.4492	1.12%
2026-09-16	0	0.445	0.445	0.465	0.445	0.450	78,000	35,090	0.4499	0.445	0.445	0.465	0.445	0.450	78,000	0.4499	-1.11%
2026-09-15	0	0.450	0.450	0.460	0.450	0.460	157,000	71,420	0.4549	0.450	0.450	0.460	0.450	0.460	157,000	0.4549	-3.23%
2026-09-14	0	0.465	0.450	0.465	0.450	0.465	57,000	26,270	0.4609	0.465	0.450	0.465	0.450	0.465	57,000	0.4609	4.49%
2026-09-11	0	0.445	0.445	0.460	0.445	0.460	120,000	54,540	0.4545	0.445	0.445	0.460	0.445	0.460	120,000	0.4545	-3.26%
2026-09-10	0	0.460	0.450	0.460	0.450	0.460	6,000	2,720	0.4533	0.460	0.450	0.460	0.450	0.460	6,000	0.4533	2.22%
2026-09-09	0	0.450	0.450	0.465	0.440	0.475	212,400	97,968	0.4612	0.450	0.450	0.465	0.440	0.475	212,400	0.4612	1.12%
2026-09-08	0	0.445	0.445	0.460	0.445	0.445	2,000	890	0.4450	0.445	0.445	0.460	0.445	0.445	2,000	0.4450	1.14%
2026-09-07	0	0.440	0.440	0.455	0.440	0.460	77,788	35,051	0.4506	0.440	0.440	0.455	0.440	0.460	77,788	0.4506	-2.22%
2026-09-04	0	0.450	0.450	0.460	0.450	0.460	99,706	45,320	0.4545	0.450	0.450	0.460	0.450	0.460	99,706	0.4545	-1.10%
2026-09-03	0	0.455	0.440	0.465	0.445	0.460	190,000	86,860	0.4572	0.455	0.440	0.465	0.445	0.460	190,000	0.4572	-2.15%
2026-09-02	0	0.465	0.455	0.465	0.460	0.465	90,000	41,750	0.4639	0.465	0.455	0.465	0.460	0.465	90,000	0.4639	-2.11%
2026-09-01	0	0.475	0.450	0.470	0.465	0.480	344,000	161,220	0.4687	0.475	0.450	0.470	0.465	0.480	344,000	0.4687	1.06%
2026-08-31	0	0.470	0.455	0.465	0.455	0.475	238,000	110,870	0.4658	0.470	0.455	0.465	0.455	0.475	238,000	0.4658	4.44%
2026-08-28	0	0.450	0.450	0.455	0.430	0.460	376,000	170,270	0.4528	0.450	0.450	0.455	0.430	0.460	376,000	0.4528	5.88%
2026-08-27	0	0.425	0.425	0.445	0.420	0.445	402,800	174,608	0.4335	0.425	0.425	0.445	0.420	0.445	402,800	0.4335	-1.16%
2026-08-26	0	0.430	0.425	0.430	0.415	0.435	111,200	47,860	0.4304	0.430	0.425	0.430	0.415	0.435	111,200	0.4304	0.00%
2026-08-25	0	0.430	0.410	0.435	0.415	0.430	88,000	37,350	0.4244	0.430	0.410	0.435	0.415	0.430	88,000	0.4244	4.88%
2026-08-24	0	0.410	0.410	0.430	0.410	0.430	362,000	150,640	0.4161	0.410	0.410	0.430	0.410	0.430	362,000	0.4161	0.00%
2026-08-21	0	0.410	0.410	0.425	0.410	0.425	221,000	92,455	0.4183	0.410	0.410	0.425	0.410	0.425	221,000	0.4183	-1.20%
2026-08-20	0	0.415	0.400	0.420	0.380	0.415	160,000	64,920	0.4058	0.415	0.400	0.420	0.380	0.415	160,000	0.4058	2.47%
2026-08-19	0	0.405	0.400	0.405	0.400	0.425	145,200	59,052	0.4067	0.405	0.400	0.405	0.400	0.425	145,200	0.4067	-2.41%
2026-08-18	0	0.415	0.415	0.425	0.410	0.430	126,000	52,660	0.4179	0.415	0.415	0.425	0.410	0.430	126,000	0.4179	-4.60%
2026-08-17	0	0.435	0.420	0.435	0.425	0.435	35,000	14,985	0.4281	0.435	0.420	0.435	0.425	0.435	35,000	0.4281	3.57%
2026-08-14	0	0.420	0.420	0.425	0.420	0.425	28,400	11,950	0.4208	0.420	0.420	0.425	0.420	0.425	28,400	0.4208	-1.18%
2026-08-13	0	0.425	0.415	0.425	0.415	0.430	38,000	16,010	0.4213	0.425	0.415	0.425	0.415	0.430	38,000	0.4213	1.19%
2026-08-12	0	0.420	0.410	0.425	0.410	0.420	36,000	14,990	0.4164	0.420	0.410	0.425	0.410	0.420	36,000	0.4164	1.20%
2026-08-11	0	0.415	0.415	0.425	0.415	0.425	74,000	31,030	0.4193	0.415	0.415	0.425	0.415	0.425	74,000	0.4193	-1.19%
2026-08-10	0	0.420	0.415	0.420	0.410	0.425	60,000	25,120	0.4187	0.420	0.415	0.420	0.410	0.425	60,000	0.4187	1.20%
2026-08-07	0	0.415	0.415	0.420	0.400	0.420	32,000	13,340	0.4169	0.415	0.415	0.420	0.400	0.420	32,000	0.4169	0.00%
2026-08-06	0	0.415	0.415	0.420	0.410	0.420	84,000	34,850	0.4149	0.415	0.415	0.420	0.410	0.420	84,000	0.4149	-2.35%
2026-08-05	0	0.425	0.415	0.425	0.415	0.425	62,346	26,226	0.4207	0.425	0.415	0.425	0.415	0.425	62,346	0.4207	-1.16%
2026-08-04	0	0.430	0.420	0.430	0.405	0.430	148,000	61,790	0.4175	0.430	0.420	0.430	0.405	0.430	148,000	0.4175	4.88%
2026-08-03	0	0.410	0.410	0.420	0.405	0.420	236,000	98,590	0.4178	0.410	0.410	0.420	0.405	0.420	236,000	0.4178	-2.38%
2026-07-31	0	0.420	0.410	0.420	0.395	0.430	358,000	149,140	0.4166	0.420	0.410	0.420	0.395	0.430	358,000	0.4166	5.00%
2026-07-30	0	0.400	0.400	0.425	0.390	0.440	343,200	141,068	0.4110	0.400	0.400	0.425	0.390	0.440	343,200	0.4110	-2.44%
2026-07-29	0	0.410	0.395	0.415	0.390	0.410	447,000	178,940	0.4003	0.410	0.395	0.415	0.390	0.410	447,000	0.4003	3.80%
2026-07-28	0	0.395	0.395	0.400	0.390	0.410	210,000	83,130	0.3959	0.395	0.395	0.400	0.390	0.410	210,000	0.3959	-1.25%
2026-07-27	0	0.400	0.395	0.405	0.385	0.400	298,000	118,590	0.3980	0.400	0.395	0.405	0.385	0.400	298,000	0.3980	3.90%
2026-07-24	0	0.385	0.385	0.390	0.380	0.395	264,000	103,720	0.3929	0.385	0.385	0.390	0.380	0.395	264,000	0.3929	-3.75%
2026-07-23	0	0.400	0.385	0.400	0.380	0.400	60,000	23,570	0.3928	0.400	0.385	0.400	0.380	0.400	60,000	0.3928	1.27%
2026-07-22	0	0.395	0.385	0.395	0.380	0.400	516,000	202,160	0.3918	0.395	0.385	0.395	0.380	0.400	516,000	0.3918	3.95%
2026-07-21	0	0.380	0.380	0.385	0.370	0.395	38,000	14,780	0.3889	0.380	0.380	0.385	0.370	0.395	38,000	0.3889	-3.80%
2026-07-20	0	0.395	0.380	0.395	0.390	0.400	150,000	58,690	0.3913	0.395	0.380	0.395	0.390	0.400	150,000	0.3913	0.00%
2026-07-17	0	0.395	0.350	0.395	0.385	0.400	293,300	113,651	0.3875	0.395	0.350	0.395	0.385	0.400	293,300	0.3875	2.60%
2026-07-16	0	0.385	0.385	0.400	0.370	0.400	945,000	368,540	0.3900	0.385	0.385	0.400	0.370	0.400	945,000	0.3900	-2.53%
2026-07-15	0	0.395	0.380	0.395	0.365	0.395	748,000	277,170	0.3705	0.395	0.380	0.395	0.365	0.395	748,000	0.3705	2.60%
2026-07-14	0	0.385	0.380	0.385	0.375	0.385	160,000	60,960	0.3810	0.385	0.380	0.385	0.375	0.385	160,000	0.3810	1.32%
2026-07-13	0	0.380	0.380	0.395	0.375	0.400	810,000	313,130	0.3866	0.380	0.380	0.395	0.375	0.400	810,000	0.3866	-8.43%
2026-07-10	0	0.415	0.390	0.415	0.380	0.415	320,000	126,450	0.3952	0.415	0.390	0.415	0.380	0.415	320,000	0.3952	5.06%
2026-07-09	0	0.395	0.380	0.395	0.380	0.415	870,000	347,130	0.3990	0.395	0.380	0.395	0.380	0.415	870,000	0.3990	3.95%
2026-07-08	0	0.380	0.380	0.400	0.370	0.415	351,715	138,504	0.3938	0.380	0.380	0.400	0.370	0.415	351,715	0.3938	-1.30%
2026-07-07	0	0.385	0.370	0.375	0.360	0.400	384,541	147,704	0.3841	0.385	0.370	0.375	0.360	0.400	384,541	0.3841	2.67%
2026-07-06	0	0.375	0.375	0.390	0.375	0.390	178,000	68,280	0.3836	0.375	0.375	0.390	0.375	0.390	178,000	0.3836	-3.85%
2026-07-03	0	0.390	0.380	0.390	0.355	0.390	710,000	275,430	0.3879	0.390	0.380	0.390	0.355	0.390	710,000	0.3879	2.63%
2026-07-02	0	0.380	0.380	0.385	0.375	0.400	1,082,000	415,540	0.3840	0.380	0.380	0.385	0.375	0.400	1,082,000	0.3840	-5.00%
2026-06-30	0	0.400	0.400	0.405	0.400	0.410	362,000	145,680	0.4024	0.400	0.400	0.405	0.400	0.410	362,000	0.4024	-2.44%
2026-06-29	0	0.410	0.410	0.415	0.410	0.430	346,095	144,237	0.4168	0.410	0.410	0.415	0.410	0.430	346,095	0.4168	-2.38%
2026-06-26	0	0.420	0.405	0.425	0.405	0.425	260,424	108,599	0.4170	0.420	0.405	0.425	0.405	0.425	260,424	0.4170	-3.45%
2026-06-25	0	0.435	0.430	0.435	0.420	0.435	291,000	125,650	0.4318	0.435	0.430	0.435	0.420	0.435	291,000	0.4318	2.35%
2026-06-24	0	0.425	0.425	0.440	0.425	0.450	74,000	32,440	0.4384	0.425	0.425	0.440	0.425	0.450	74,000	0.4384	-5.56%
2026-06-23	0	0.450	0.440	0.450	0.435	0.450	630,000	281,550	0.4469	0.450	0.440	0.450	0.435	0.450	630,000	0.4469	-1.10%
2026-06-22	0	0.455	0.455	0.465	0.450	0.465	420,000	191,150	0.4551	0.455	0.455	0.465	0.450	0.465	420,000	0.4551	-1.09%
2026-06-18	0	0.460	0.460	0.475	0.460	0.475	192,000	90,860	0.4732	0.460	0.460	0.475	0.460	0.475	192,000	0.4732	-1.08%
2026-06-17	0	0.465	0.460	0.485	0.465	0.495	164,000	78,600	0.4793	0.465	0.460	0.485	0.465	0.495	164,000	0.4793	-2.11%
2026-06-16	0	0.475	0.475	0.485	0.465	0.495	174,000	84,050	0.4830	0.475	0.475	0.485	0.465	0.495	174,000	0.4830	-4.04%
2026-06-15	0	0.495	0.485	0.495	0.480	0.500	278,452	135,017	0.4849	0.495	0.485	0.495	0.480	0.500	278,452	0.4849	1.02%
2026-06-12	0	0.490	0.480	0.490	0.485	0.530	528,000	259,280	0.4911	0.490	0.480	0.490	0.485	0.530	528,000	0.4911	0.00%
2026-06-11	0	0.490	0.470	0.490	0.470	0.490	158,000	75,940	0.4806	0.490	0.470	0.490	0.470	0.490	158,000	0.4806	-2.00%
2026-06-10	0	0.500	0.490	0.500	0.480	0.510	312,000	152,140	0.4876	0.500	0.490	0.500	0.480	0.510	312,000	0.4876	0.00%
2026-06-09	0	0.500	0.495	0.510	0.495	0.510	247,000	124,380	0.5036	0.500	0.495	0.510	0.495	0.510	247,000	0.5036	0.00%
2026-06-08	0	0.500	0.500	0.520	0.500	0.510	120,000	60,980	0.5082	0.500	0.500	0.520	0.500	0.510	120,000	0.5082	-1.96%
2026-06-05	0	0.510	0.510	0.520	0.510	0.530	80,000	41,140	0.5143	0.510	0.510	0.520	0.510	0.530	80,000	0.5143	-1.92%
2026-06-04	0	0.520	0.510	0.520	0.510	0.540	90,000	46,600	0.5178	0.520	0.510	0.520	0.510	0.540	90,000	0.5178	0.00%
2026-06-03	0	0.520	0.520	0.560	0.520	0.530	406,000	215,540	0.5309	0.520	0.520	0.560	0.520	0.530	406,000	0.5309	-3.70%
2026-06-02	0	0.540	0.530	0.540	0.530	0.540	56,000	30,220	0.5396	0.540	0.530	0.540	0.530	0.540	56,000	0.5396	1.89%
2026-06-01	0	0.530	0.530	0.540	0.520	0.540	764,000	398,560	0.5217	0.530	0.530	0.540	0.520	0.540	764,000	0.5217	-1.85%
2026-05-29	0	0.540	0.520	0.540	0.520	0.540	106,000	55,830	0.5267	0.540	0.520	0.540	0.520	0.540	106,000	0.5267	3.85%
2026-05-28	0	0.520	0.510	0.520	0.510	0.530	76,000	39,280	0.5168	0.520	0.510	0.520	0.510	0.530	76,000	0.5168	-1.89%
2026-05-27	0	0.530	0.520	0.530	0.520	0.530	236,000	123,220	0.5221	0.530	0.520	0.530	0.520	0.530	236,000	0.5221	-1.85%
2026-05-26	0	0.540	0.530	0.540	0.530	0.540	68,400	36,260	0.5301	0.540	0.530	0.540	0.530	0.540	68,400	0.5301	0.00%
2026-05-22	0	0.540	0.530	0.540	0.520	0.540	306,000	163,700	0.5350	0.540	0.530	0.540	0.520	0.540	306,000	0.5350	1.89%
2026-05-21	0	0.530	0.520	0.530	0.520	0.530	282,000	148,840	0.5278	0.530	0.520	0.530	0.520	0.530	282,000	0.5278	0.00%
2026-05-20	0	0.530	0.530	0.540	0.520	0.540	65,000	34,820	0.5357	0.530	0.530	0.540	0.520	0.540	65,000	0.5357	0.00%
2026-05-19	0	0.530	0.530	0.540	0.520	0.540	216,000	114,240	0.5289	0.530	0.530	0.540	0.520	0.540	216,000	0.5289	0.00%
2026-05-18	0	0.530	0.530	0.540	0.530	0.540	124,000	66,320	0.5348	0.530	0.530	0.540	0.530	0.540	124,000	0.5348	-3.64%
2026-05-15	0	0.550	0.540	0.550	0.530	0.550	266,000	142,900	0.5372	0.550	0.540	0.550	0.530	0.550	266,000	0.5372	-1.79%
2026-05-14	0	0.560	0.540	0.560	0.540	0.560	180,000	99,520	0.5529	0.560	0.540	0.560	0.540	0.560	180,000	0.5529	-1.75%
2026-05-13	0	0.570	0.560	0.570	0.560	0.580	208,000	118,840	0.5713	0.570	0.560	0.570	0.560	0.580	208,000	0.5713	0.00%
2026-05-12	0	0.570	0.560	0.570	0.560	0.570	221,800	124,938	0.5633	0.570	0.560	0.570	0.560	0.570	221,800	0.5633	-1.72%
2026-05-11	0	0.580	0.570	0.580	0.550	0.580	440,000	249,120	0.5662	0.580	0.570	0.580	0.550	0.580	440,000	0.5662	3.57%
2026-05-08	0	0.560	0.550	0.560	0.550	0.560	50,228	28,018	0.5578	0.560	0.550	0.560	0.550	0.560	50,228	0.5578	-1.75%
2026-05-07	0	0.570	0.560	0.570	0.540	0.580	971,000	542,726	0.5589	0.570	0.560	0.570	0.540	0.580	971,000	0.5589	5.56%
2026-05-06	0	0.540	0.540	0.550	0.540	0.560	607,378	333,622	0.5493	0.540	0.540	0.550	0.540	0.560	607,378	0.5493	0.00%
2026-05-05	0	0.540	0.540	0.550	0.530	0.560	394,000	212,900	0.5404	0.540	0.540	0.550	0.530	0.560	394,000	0.5404	-3.57%
2026-05-04	0	0.560	0.550	0.560	0.540	0.560	473,000	260,510	0.5508	0.560	0.550	0.560	0.540	0.560	473,000	0.5508	1.82%
2026-04-30	0	0.550	0.540	0.550	0.540	0.550	102,200	56,026	0.5482	0.550	0.540	0.550	0.540	0.550	102,200	0.5482	0.00%
2026-04-29	0	0.550	0.550	0.560	0.550	0.560	353,000	194,520	0.5510	0.550	0.550	0.560	0.550	0.560	353,000	0.5510	3.77%
2026-04-28	0	0.530	0.530	0.540	0.530	0.550	1,090,000	589,120	0.5405	0.530	0.530	0.540	0.530	0.550	1,090,000	0.5405	0.00%
2026-04-27	0	0.530	0.530	0.550	0.530	0.540	52,000	28,020	0.5388	0.530	0.530	0.550	0.530	0.540	52,000	0.5388	-1.85%
2026-04-24	0	0.540	0.540	0.550	0.540	0.550	274,000	150,540	0.5494	0.540	0.540	0.550	0.540	0.550	274,000	0.5494	-1.82%
2026-04-23	0	0.550	0.540	0.550	0.540	0.570	1,341,378	742,550	0.5536	0.550	0.540	0.550	0.540	0.570	1,341,378	0.5536	3.77%
2026-04-22	0	0.530	0.530	0.540	0.520	0.540	338,000	178,880	0.5292	0.530	0.530	0.540	0.520	0.540	338,000	0.5292	0.00%
2026-04-21	0	0.530	0.520	0.530	0.510	0.530	40,000	20,780	0.5195	0.530	0.520	0.530	0.510	0.530	40,000	0.5195	1.92%
2026-04-20	0	0.520	0.520	0.530	0.520	0.530	166,800	86,760	0.5201	0.520	0.520	0.530	0.520	0.530	166,800	0.5201	0.00%
2026-04-17	0	0.520	0.510	0.520	0.495	0.520	406,000	205,970	0.5073	0.520	0.510	0.520	0.495	0.520	406,000	0.5073	1.96%
2026-04-16	0	0.510	0.510	0.520	0.510	0.520	85,000	43,470	0.5114	0.510	0.510	0.520	0.510	0.520	85,000	0.5114	-3.77%
2026-04-15	0	0.530	0.520	0.530	0.510	0.530	2,019,850	1,048,622	0.5192	0.530	0.520	0.530	0.510	0.530	2,019,850	0.5192	-1.85%
2026-04-14	0	0.540	0.520	0.540	0.520	0.540	42,000	22,400	0.5333	0.540	0.520	0.540	0.520	0.540	42,000	0.5333	0.00%
2026-04-13	0	0.540	0.540	0.550	0.520	0.540	28,000	15,260	0.5450	0.540	0.540	0.550	0.520	0.540	28,000	0.5450	-1.82%
2026-04-10	0	0.550	0.540	0.550	0.530	0.550	72,000	38,960	0.5411	0.550	0.540	0.550	0.530	0.550	72,000	0.5411	1.85%
2026-04-09	0	0.540	0.530	0.540	0.520	0.540	20,000	10,620	0.5310	0.540	0.530	0.540	0.520	0.540	20,000	0.5310	1.89%
2026-04-08	0	0.530	0.520	0.530	0.510	0.530	249,200	131,626	0.5282	0.530	0.520	0.530	0.510	0.530	249,200	0.5282	1.92%
2026-04-02	0	0.520	0.510	0.520	0.520	0.530	200,000	105,000	0.5250	0.520	0.510	0.520	0.520	0.530	200,000	0.5250	1.96%
2026-04-01	0	0.510	0.510	0.530	0.510	0.530	334,000	174,160	0.5214	0.510	0.510	0.530	0.510	0.530	334,000	0.5214	-1.92%
2026-03-31	0	0.520	0.500	0.520	0.500	0.520	26,000	13,200	0.5077	0.520	0.500	0.520	0.500	0.520	26,000	0.5077	4.00%
2026-03-30	0	0.500	0.500	0.520	0.500	0.520	72,000	36,980	0.5136	0.500	0.500	0.520	0.500	0.520	72,000	0.5136	-3.85%
2026-03-27	0	0.520	0.510	0.520	0.510	0.520	122,000	63,240	0.5184	0.520	0.510	0.520	0.510	0.520	122,000	0.5184	0.00%
2026-03-26	0	0.520	0.510	0.530	0.520	0.530	135,000	70,270	0.5205	0.520	0.510	0.530	0.520	0.530	135,000	0.5205	0.00%
2026-03-25	0	0.520	0.510	0.520	0.510	0.520	208,000	106,880	0.5138	0.520	0.510	0.520	0.510	0.520	208,000	0.5138	0.00%
2026-03-24	0	0.520	0.510	0.520	0.500	0.520	142,000	73,600	0.5183	0.520	0.510	0.520	0.500	0.520	142,000	0.5183	1.96%
2026-03-23	0	0.510	0.500	0.510	0.500	0.530	562,800	285,392	0.5071	0.510	0.500	0.510	0.500	0.530	562,800	0.5071	-5.56%
2026-03-20	0	0.540	0.520	0.540	0.520	0.540	208,000	108,840	0.5233	0.540	0.520	0.540	0.520	0.540	208,000	0.5233	0.00%
2026-03-19	0	0.540	0.520	0.540	0.520	0.540	108,800	58,120	0.5342	0.540	0.520	0.540	0.520	0.540	108,800	0.5342	-1.82%
2026-03-18	0	0.550	0.540	0.550	0.540	0.550	60,000	32,620	0.5437	0.550	0.540	0.550	0.540	0.550	60,000	0.5437	0.00%
2026-03-17	0	0.550	0.530	0.550	0.540	0.570	92,000	50,920	0.5535	0.550	0.530	0.550	0.540	0.570	92,000	0.5535	0.00%
2026-03-16	0	0.550	0.530	0.550	0.550	0.550	6,000	3,300	0.5500	0.550	0.530	0.550	0.550	0.550	6,000	0.5500	0.00%
2026-03-13	0	0.550	0.540	0.550	0.530	0.550	526,468	283,209	0.5379	0.550	0.540	0.550	0.530	0.550	526,468	0.5379	0.00%
2026-03-12	0	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	0.00%
2026-03-11	0	0.550	0.530	0.550	0.530	0.550	96,000	51,960	0.5413	0.550	0.530	0.550	0.530	0.550	96,000	0.5413	0.00%
2026-03-10	0	0.550	0.530	0.550	0.550	0.550	18,000	9,800	0.5444	0.550	0.530	0.550	0.550	0.550	18,000	0.5444	0.00%
2026-03-09	0	0.550	0.540	0.550	0.540	0.550	96,000	52,780	0.5498	0.550	0.540	0.550	0.540	0.550	96,000	0.5498	-1.79%
2026-03-06	0	0.560	0.540	0.560	0.530	0.560	324,000	177,680	0.5484	0.560	0.540	0.560	0.530	0.560	324,000	0.5484	3.70%
2026-03-05	0	0.540	0.530	0.540	0.520	0.540	246,094	130,927	0.5320	0.540	0.530	0.540	0.520	0.540	246,094	0.5320	-1.82%
2026-03-04	0	0.550	0.530	0.550	0.550	0.550	122,000	67,100	0.5500	0.550	0.530	0.550	0.550	0.550	122,000	0.5500	-3.51%
2026-03-03	0	0.570	0.550	0.570	0.550	0.570	284,000	158,120	0.5568	0.570	0.550	0.570	0.550	0.570	284,000	0.5568	1.79%
2026-03-02	0	0.560	0.560	0.570	0.560	0.570	112,000	63,240	0.5646	0.560	0.560	0.570	0.560	0.570	112,000	0.5646	-5.08%
2026-02-27	0	0.590	0.580	0.590	0.570	0.590	616,441	354,918	0.5758	0.590	0.580	0.590	0.570	0.590	616,441	0.5758	3.51%
2026-02-26	0	0.570	0.560	0.570	0.570	0.570	10,000	5,700	0.5700	0.570	0.560	0.570	0.570	0.570	10,000	0.5700	0.00%
2026-02-25	0	0.570	0.550	0.570	0.560	0.570	48,700	27,324	0.5611	0.570	0.550	0.570	0.560	0.570	48,700	0.5611	0.00%
2026-02-24	0	0.570	0.550	0.570	0.550	0.570	535,000	302,800	0.5660	0.570	0.550	0.570	0.550	0.570	535,000	0.5660	0.00%
2026-02-23	0	0.570	0.550	0.570	0.550	0.570	354,200	198,284	0.5598	0.570	0.550	0.570	0.550	0.570	354,200	0.5598	1.79%
2026-02-20	0	0.560	0.540	0.560	0.550	0.560	214,000	118,560	0.5540	0.560	0.540	0.560	0.550	0.560	214,000	0.5540	0.00%
2026-02-16	0	0.560	0.550	0.560	0.550	0.570	596,000	334,340	0.5610	0.560	0.550	0.560	0.550	0.570	596,000	0.5610	1.82%
2026-02-13	0	0.550	0.540	0.550	0.540	0.570	81,000	45,810	0.5656	0.550	0.540	0.550	0.540	0.570	81,000	0.5656	0.00%
2026-02-12	0	0.550	0.540	0.550	0.540	0.550	613,600	337,316	0.5497	0.550	0.540	0.550	0.540	0.550	613,600	0.5497	0.00%
2026-02-11	0	0.550	0.540	0.550	0.540	0.550	62,000	34,080	0.5497	0.550	0.540	0.550	0.540	0.550	62,000	0.5497	0.00%
2026-02-10	0	0.550	0.540	0.550	0.540	0.550	50,090	27,065	0.5403	0.550	0.540	0.550	0.540	0.550	50,090	0.5403	0.00%
2026-02-09	0	0.550	0.530	0.550	0.530	0.550	132,000	71,000	0.5379	0.550	0.530	0.550	0.530	0.550	132,000	0.5379	1.85%
2026-02-06	0	0.540	0.530	0.540	0.520	0.540	658,000	350,560	0.5328	0.540	0.530	0.540	0.520	0.540	658,000	0.5328	0.00%
2026-02-05	0	0.540	0.530	0.540	0.520	0.540	488,000	259,160	0.5311	0.540	0.530	0.540	0.520	0.540	488,000	0.5311	0.00%
2026-02-04	0	0.540	0.520	0.540	0.520	0.540	124,000	65,460	0.5279	0.540	0.520	0.540	0.520	0.540	124,000	0.5279	0.00%
2026-02-03	0	0.540	0.530	0.540	0.520	0.540	206,122	108,821	0.5279	0.540	0.530	0.540	0.520	0.540	206,122	0.5279	1.89%
2026-02-02	0	0.530	0.520	0.530	0.520	0.530	299,502	156,120	0.5213	0.530	0.520	0.530	0.520	0.530	299,502	0.5213	-1.85%
2026-01-30	0	0.540	0.530	0.540	0.530	0.550	336,000	179,380	0.5339	0.540	0.530	0.540	0.530	0.550	336,000	0.5339	0.00%
2026-01-29	0	0.540	0.530	0.540	0.530	0.540	304,831	164,415	0.5394	0.540	0.530	0.540	0.530	0.540	304,831	0.5394	0.00%
2026-01-28	0	0.540	0.530	0.540	0.530	0.540	236,000	125,920	0.5336	0.540	0.530	0.540	0.530	0.540	236,000	0.5336	1.89%
2026-01-27	0	0.530	0.520	0.530	0.520	0.530	584,223	309,215	0.5293	0.530	0.520	0.530	0.520	0.530	584,223	0.5293	0.00%
2026-01-26	0	0.530	0.520	0.530	0.510	0.540	572,000	299,980	0.5244	0.530	0.520	0.530	0.510	0.540	572,000	0.5244	-1.85%
2026-01-23	0	0.540	0.530	0.540	0.520	0.540	568,434	299,614	0.5271	0.540	0.530	0.540	0.520	0.540	568,434	0.5271	-1.82%
2026-01-22	0	0.550	0.530	0.550	0.530	0.550	180,000	97,060	0.5392	0.550	0.530	0.550	0.530	0.550	180,000	0.5392	0.00%
2026-01-21	0	0.550	0.540	0.550	0.540	0.550	36,000	19,560	0.5433	0.550	0.540	0.550	0.540	0.550	36,000	0.5433	-1.79%
2026-01-20	0	0.560	0.550	0.560	0.540	0.560	221,442	121,573	0.5490	0.560	0.550	0.560	0.540	0.560	221,442	0.5490	1.82%
2026-01-19	0	0.550	0.540	0.550	0.540	0.550	57,758	31,144	0.5392	0.550	0.540	0.550	0.540	0.550	57,758	0.5392	1.85%
2026-01-16	0	0.540	0.530	0.540	0.530	0.540	100,556	53,997	0.5370	0.540	0.530	0.540	0.530	0.540	100,556	0.5370	0.00%
2026-01-15	0	0.540	0.530	0.540	0.530	0.550	1,166,000	630,880	0.5411	0.540	0.530	0.540	0.530	0.550	1,166,000	0.5411	1.89%
2026-01-14	0	0.530	0.520	0.530	0.520	0.530	202,000	106,580	0.5276	0.530	0.520	0.530	0.520	0.530	202,000	0.5276	0.00%
2026-01-13	0	0.530	0.520	0.530	0.530	0.530	156,000	82,680	0.5300	0.530	0.520	0.530	0.530	0.530	156,000	0.5300	0.00%
2026-01-12	0	0.530	0.520	0.530	0.520	0.530	466,064	246,832	0.5296	0.530	0.520	0.530	0.520	0.530	466,064	0.5296	0.00%
2026-01-09	0	0.530	0.520	0.530	0.520	0.530	294,000	154,880	0.5268	0.530	0.520	0.530	0.520	0.530	294,000	0.5268	-1.85%
2026-01-08	0	0.540	0.530	0.540	0.530	0.540	18,000	9,560	0.5311	0.540	0.530	0.540	0.530	0.540	18,000	0.5311	0.00%
2026-01-07	0	0.540	0.530	0.540	0.530	0.540	138,000	73,090	0.5296	0.540	0.530	0.540	0.530	0.540	138,000	0.5296	1.89%
2026-01-06	0	0.530	0.520	0.530	0.520	0.540	70,000	37,000	0.5286	0.530	0.520	0.530	0.520	0.540	70,000	0.5286	0.00%
2026-01-05	0	0.530	0.520	0.530	0.520	0.540	284,000	150,280	0.5292	0.530	0.520	0.530	0.520	0.540	284,000	0.5292	-1.85%
2026-01-02	0	0.540	0.530	0.540	0.510	0.570	1,864,000	1,004,280	0.5388	0.540	0.530	0.540	0.510	0.570	1,864,000	0.5388	-5.26%
2025-12-31	0	0.570	0.560	0.570	-	-	0	0	-	0.570	0.560	0.570	-	-	0	-	0.00%
2025-12-30	0	0.570	0.560	0.570	0.540	0.580	1,297,000	747,450	0.5763	0.570	0.560	0.570	0.540	0.580	1,297,000	0.5763	3.64%
2025-12-29	0	0.550	0.540	0.550	0.540	0.550	162,000	89,040	0.5496	0.550	0.540	0.550	0.540	0.550	162,000	0.5496	1.85%
2025-12-24	0	0.540	0.540	0.550	0.540	0.560	1,394,779	769,709	0.5519	0.540	0.540	0.550	0.540	0.560	1,394,779	0.5519	-3.57%
2025-12-23	0	0.560	0.550	0.560	0.540	0.560	988,000	535,220	0.5417	0.560	0.550	0.560	0.540	0.560	988,000	0.5417	0.00%
2025-12-22	0	0.560	0.540	0.560	0.540	0.560	747,400	404,334	0.5410	0.560	0.540	0.560	0.540	0.560	747,400	0.5410	1.82%
2025-12-19	0	0.550	0.540	0.550	0.520	0.550	626,000	332,940	0.5319	0.550	0.540	0.550	0.520	0.550	626,000	0.5319	1.85%
2025-12-18	0	0.540	0.540	0.550	0.540	0.550	340,000	185,760	0.5464	0.540	0.540	0.550	0.540	0.550	340,000	0.5464	-3.57%
2025-12-17	0	0.560	0.540	0.560	0.540	0.560	322,000	175,620	0.5454	0.560	0.540	0.560	0.540	0.560	322,000	0.5454	1.82%
2025-12-16	0	0.550	0.540	0.550	-	-	0	0	-	0.550	0.540	0.550	-	-	0	-	0.00%
2025-12-15	0	0.550	0.540	0.550	0.540	0.560	652,000	359,900	0.5520	0.550	0.540	0.550	0.540	0.560	652,000	0.5520	-1.79%
2025-12-12	0	0.560	0.550	0.560	0.550	0.570	1,174,000	666,080	0.5674	0.560	0.550	0.560	0.550	0.570	1,174,000	0.5674	0.00%
2025-12-11	0	0.560	0.540	0.560	-	-	0	0	-	0.560	0.540	0.560	-	-	0	-	0.00%
2025-12-10	0	0.560	0.550	0.560	0.540	0.560	1,129,000	611,230	0.5414	0.560	0.550	0.560	0.540	0.560	1,129,000	0.5414	0.00%
2025-12-09	0	0.560	0.550	0.560	0.530	0.560	4,061,000	2,216,480	0.5458	0.560	0.550	0.560	0.530	0.560	4,061,000	0.5458	1.82%
2025-12-08	0	0.550	0.540	0.550	0.520	0.600	6,616,000	3,745,080	0.5661	0.550	0.540	0.550	0.520	0.600	6,616,000	0.5661	-5.17%
2025-12-05	0	0.580	0.570	0.580	0.570	0.600	1,954,000	1,155,540	0.5914	0.580	0.570	0.580	0.570	0.600	1,954,000	0.5914	0.00%
2025-12-04	0	0.580	0.570	0.580	0.570	0.610	1,180,400	706,216	0.5983	0.580	0.570	0.580	0.570	0.610	1,180,400	0.5983	1.75%
2025-12-03	0	0.570	0.560	0.570	0.560	0.650	2,730,400	1,666,116	0.6102	0.570	0.560	0.570	0.560	0.650	2,730,400	0.6102	1.79%
2025-12-02	0	0.560	0.560	0.570	0.550	0.610	2,446,200	1,407,888	0.5755	0.560	0.560	0.570	0.550	0.610	2,446,200	0.5755	0.00%
2025-12-01	0	0.560	0.540	0.560	0.530	0.560	3,388,000	1,838,140	0.5425	0.560	0.540	0.560	0.530	0.560	3,388,000	0.5425	1.82%
2025-11-28	0	0.550	0.550	0.580	0.540	0.580	4,550,000	2,529,540	0.5559	0.550	0.550	0.580	0.540	0.580	4,550,000	0.5559	-5.17%
2025-11-27	0	0.580	0.560	0.580	0.560	0.590	58,000	33,140	0.5714	0.580	0.560	0.580	0.560	0.590	58,000	0.5714	-1.69%
2025-11-26	0	0.590	0.570	0.590	0.570	0.590	124,000	72,540	0.5850	0.590	0.570	0.590	0.570	0.590	124,000	0.5850	3.51%
2025-11-25	0	0.570	0.560	0.570	0.570	0.580	42,200	24,228	0.5741	0.570	0.560	0.570	0.570	0.580	42,200	0.5741	-1.72%
2025-11-24	0	0.580	0.570	0.580	-	-	316	170	0.5380	0.580	0.570	0.580	-	-	316	0.5380	0.00%
2025-11-21	0	0.580	0.570	0.580	0.570	0.580	421,000	242,250	0.5754	0.580	0.570	0.580	0.570	0.580	421,000	0.5754	-3.33%
2025-11-20	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2025-11-19	0	0.600	0.580	0.600	0.580	0.600	146,000	86,860	0.5949	0.600	0.580	0.600	0.580	0.600	146,000	0.5949	1.69%
2025-11-18	0	0.590	0.580	0.590	0.580	0.590	226,000	131,320	0.5811	0.590	0.580	0.590	0.580	0.590	226,000	0.5811	0.00%
2025-11-17	0	0.590	0.580	0.590	0.580	0.600	135,000	79,530	0.5891	0.590	0.580	0.590	0.580	0.600	135,000	0.5891	-3.28%
2025-11-14	0	0.610	0.600	0.610	0.580	0.610	682,000	405,140	0.5940	0.610	0.600	0.610	0.580	0.610	682,000	0.5940	1.67%
2025-11-13	0	0.600	0.590	0.600	0.580	0.600	148,000	86,980	0.5877	0.600	0.590	0.600	0.580	0.600	148,000	0.5877	3.45%
2025-11-12	0	0.580	0.580	0.590	0.580	0.590	506,240	297,294	0.5873	0.580	0.580	0.590	0.580	0.590	506,240	0.5873	-3.33%
2025-11-11	0	0.600	0.590	0.600	0.580	0.610	190,335	112,527	0.5912	0.600	0.590	0.600	0.580	0.610	190,335	0.5912	1.69%
2025-11-10	0	0.590	0.580	0.590	0.580	0.590	206,000	120,260	0.5838	0.590	0.580	0.590	0.580	0.590	206,000	0.5838	0.00%
2025-11-07	0	0.590	0.580	0.590	0.580	0.590	29,000	16,810	0.5797	0.590	0.580	0.590	0.580	0.590	29,000	0.5797	-1.67%
2025-11-06	0	0.600	0.580	0.600	0.580	0.600	44,000	25,920	0.5891	0.600	0.580	0.600	0.580	0.600	44,000	0.5891	0.00%
2025-11-05	0	0.600	0.580	0.600	-	-	295	159	0.5390	0.600	0.580	0.600	-	-	295	0.5390	0.00%
2025-11-04	0	0.600	0.580	0.600	0.580	0.600	36,443	21,359	0.5861	0.600	0.580	0.600	0.580	0.600	36,443	0.5861	0.00%
2025-11-03	0	0.600	0.590	0.600	0.580	0.600	18,000	10,620	0.5900	0.600	0.590	0.600	0.580	0.600	18,000	0.5900	0.00%
2025-10-31	0	0.600	0.590	0.600	0.590	0.600	272,000	163,180	0.5999	0.600	0.590	0.600	0.590	0.600	272,000	0.5999	-1.64%
2025-10-30	0	0.610	0.600	0.610	0.600	0.610	134,860	80,970	0.6004	0.610	0.600	0.610	0.600	0.610	134,860	0.6004	-1.61%
2025-10-28	0	0.620	0.590	0.620	0.600	0.620	140,000	84,340	0.6024	0.620	0.590	0.620	0.600	0.620	140,000	0.6024	0.00%
2025-10-27	0	0.620	0.610	0.620	0.600	0.620	164,000	100,040	0.6100	0.620	0.610	0.620	0.600	0.620	164,000	0.6100	1.64%
2025-10-24	0	0.610	0.590	0.610	0.590	0.610	76,640	46,378	0.6051	0.610	0.590	0.610	0.590	0.610	76,640	0.6051	0.00%
2025-10-23	0	0.610	0.600	0.610	0.600	0.610	82,000	49,220	0.6002	0.610	0.600	0.610	0.600	0.610	82,000	0.6002	0.00%
2025-10-22	0	0.610	0.600	0.610	0.600	0.610	174,000	105,640	0.6071	0.610	0.600	0.610	0.600	0.610	174,000	0.6071	-1.61%
2025-10-21	0	0.620	0.610	0.620	0.620	0.620	200,000	124,000	0.6200	0.620	0.610	0.620	0.620	0.620	200,000	0.6200	0.00%
2025-10-20	0	0.620	0.610	0.620	0.600	0.620	92,400	56,392	0.6103	0.620	0.610	0.620	0.600	0.620	92,400	0.6103	0.00%
2025-10-17	0	0.620	0.600	0.620	0.610	0.620	74,000	45,080	0.6092	0.620	0.600	0.620	0.610	0.620	74,000	0.6092	-1.59%
2025-10-16	0	0.630	0.620	0.630	0.610	0.630	56,800	35,096	0.6179	0.630	0.620	0.630	0.610	0.630	56,800	0.6179	0.00%
2025-10-15	0	0.630	0.610	0.630	0.610	0.630	197,000	121,660	0.6176	0.630	0.610	0.630	0.610	0.630	197,000	0.6176	0.00%
2025-10-14	0	0.630	0.610	0.630	0.610	0.630	378,000	233,200	0.6169	0.630	0.610	0.630	0.610	0.630	378,000	0.6169	0.00%
2025-10-13	0	0.630	0.620	0.630	0.620	0.650	806,000	511,400	0.6345	0.630	0.620	0.630	0.620	0.650	806,000	0.6345	-3.08%
2025-10-10	0	0.650	0.640	0.650	0.630	0.660	648,000	417,680	0.6446	0.650	0.640	0.650	0.630	0.660	648,000	0.6446	-2.99%
2025-10-09	0	0.670	0.660	0.670	0.650	0.690	1,237,400	832,120	0.6725	0.670	0.660	0.670	0.650	0.690	1,237,400	0.6725	0.00%
2025-10-08	0	0.670	0.650	0.670	0.620	0.670	1,424,000	910,100	0.6391	0.670	0.650	0.670	0.620	0.670	1,424,000	0.6391	9.84%
2025-10-06	0	0.610	0.600	0.610	0.590	0.610	214,000	129,060	0.6031	0.610	0.600	0.610	0.590	0.610	214,000	0.6031	1.67%
2025-10-03	0	0.600	0.590	0.600	0.580	0.600	564,000	332,800	0.5901	0.600	0.590	0.600	0.580	0.600	564,000	0.5901	1.69%
2025-10-02	0	0.590	0.580	0.590	0.580	0.590	136,000	79,580	0.5851	0.590	0.580	0.590	0.580	0.590	136,000	0.5851	-1.67%
2025-09-30	0	0.600	0.580	0.600	0.580	0.600	534,554	315,924	0.5910	0.600	0.580	0.600	0.580	0.600	534,554	0.5910	0.00%
2025-09-29	0	0.600	0.590	0.600	0.580	0.600	398,000	234,420	0.5890	0.600	0.590	0.600	0.580	0.600	398,000	0.5890	1.69%
2025-09-26	0	0.590	0.580	0.590	0.580	0.600	211,000	123,540	0.5855	0.590	0.580	0.590	0.580	0.600	211,000	0.5855	-1.67%
2025-09-25	0	0.600	0.580	0.600	0.570	0.600	646,000	378,000	0.5851	0.600	0.580	0.600	0.570	0.600	646,000	0.5851	-1.64%
2025-09-24	0	0.610	0.600	0.610	0.590	0.610	252,000	150,120	0.5957	0.610	0.600	0.610	0.590	0.610	252,000	0.5957	0.00%
2025-09-23	0	0.610	0.600	0.610	0.590	0.610	598,000	357,960	0.5986	0.610	0.600	0.610	0.590	0.610	598,000	0.5986	-1.61%
2025-09-22	0	0.620	0.610	0.620	0.600	0.620	196,007	119,104	0.6077	0.620	0.610	0.620	0.600	0.620	196,007	0.6077	0.00%
2025-09-19	0	0.620	0.600	0.620	0.600	0.660	2,064,615	1,267,876	0.6141	0.620	0.600	0.620	0.600	0.660	2,064,615	0.6141	-6.06%
2025-09-18	0	0.660	0.640	0.660	0.650	0.670	889,600	585,424	0.6581	0.660	0.640	0.660	0.650	0.670	889,600	0.6581	-4.35%
2025-09-17	0	0.690	0.680	0.690	0.670	0.690	1,348,434	923,242	0.6847	0.690	0.680	0.690	0.670	0.690	1,348,434	0.6847	-1.43%
2025-09-16	0	0.700	0.690	0.700	0.650	0.730	4,574,000	3,185,880	0.6965	0.700	0.690	0.700	0.650	0.730	4,574,000	0.6965	4.48%
2025-09-15	0	0.670	0.650	0.670	0.650	0.690	1,025,514	680,123	0.6632	0.670	0.650	0.670	0.650	0.690	1,025,514	0.6632	-2.90%
2025-09-12	0	0.690	0.680	0.690	0.620	0.700	2,576,006	1,743,223	0.6767	0.690	0.680	0.690	0.620	0.700	2,576,006	0.6767	7.81%
2025-09-11	0	0.640	0.620	0.640	0.610	0.640	1,524,000	956,500	0.6276	0.640	0.620	0.640	0.610	0.640	1,524,000	0.6276	0.00%
2025-09-10	0	0.640	0.630	0.640	0.540	0.660	8,075,000	4,838,080	0.5991	0.640	0.630	0.640	0.540	0.660	8,075,000	0.5991	18.52%
2025-09-09	0	0.540	0.530	0.540	0.530	0.540	691,320	370,453	0.5359	0.540	0.530	0.540	0.530	0.540	691,320	0.5359	-1.82%
2025-09-08	0	0.550	0.530	0.550	0.530	0.550	52,000	27,680	0.5323	0.550	0.530	0.550	0.530	0.550	52,000	0.5323	0.00%
2025-09-05	0	0.550	0.540	0.550	0.540	0.550	164,000	88,600	0.5402	0.550	0.540	0.550	0.540	0.550	164,000	0.5402	1.85%
2025-09-04	0	0.540	0.530	0.540	0.520	0.550	820,000	436,580	0.5324	0.540	0.530	0.540	0.520	0.550	820,000	0.5324	0.00%
2025-09-03	0	0.540	0.530	0.540	0.520	0.540	1,141,386	603,913	0.5291	0.540	0.530	0.540	0.520	0.540	1,141,386	0.5291	1.89%
2025-09-02	0	0.530	0.530	0.540	0.530	0.570	1,654,000	903,600	0.5463	0.530	0.530	0.540	0.530	0.570	1,654,000	0.5463	0.00%
2025-09-01	0	0.530	0.520	0.530	0.510	0.540	1,420,000	744,540	0.5243	0.530	0.520	0.530	0.510	0.540	1,420,000	0.5243	1.92%
2025-08-29	0	0.520	0.500	0.520	0.500	0.520	468,800	238,116	0.5079	0.520	0.500	0.520	0.500	0.520	468,800	0.5079	0.00%
2025-08-28	0	0.520	0.500	0.510	0.500	0.520	667,769	341,689	0.5117	0.520	0.500	0.510	0.500	0.520	667,769	0.5117	1.96%
2025-08-27	0	0.510	0.510	0.520	0.510	0.530	676,000	354,040	0.5237	0.510	0.510	0.520	0.510	0.530	676,000	0.5237	-3.77%
2025-08-26	0	0.530	0.520	0.530	0.520	0.540	172,000	91,200	0.5302	0.530	0.520	0.530	0.520	0.540	172,000	0.5302	-3.64%
2025-08-25	0	0.550	0.540	0.550	0.530	0.550	994,497	536,028	0.5390	0.550	0.540	0.550	0.530	0.550	994,497	0.5390	1.85%
2025-08-22	0	0.540	0.530	0.540	0.520	0.540	374,000	197,840	0.5290	0.540	0.530	0.540	0.520	0.540	374,000	0.5290	0.00%
2025-08-21	0	0.540	0.530	0.540	0.530	0.540	64,000	34,540	0.5397	0.540	0.530	0.540	0.530	0.540	64,000	0.5397	0.00%
2025-08-20	0	0.540	0.530	0.540	0.530	0.550	328,000	174,060	0.5307	0.540	0.530	0.540	0.530	0.550	328,000	0.5307	-1.82%
2025-08-19	0	0.550	0.530	0.550	0.530	0.550	34,000	18,420	0.5418	0.550	0.530	0.550	0.530	0.550	34,000	0.5418	1.85%
2025-08-18	0	0.540	0.530	0.540	0.530	0.540	1,144,000	614,220	0.5369	0.540	0.530	0.540	0.530	0.540	1,144,000	0.5369	3.85%
2025-08-15	0	0.520	0.520	0.530	0.520	0.540	694,000	368,040	0.5303	0.520	0.520	0.530	0.520	0.540	694,000	0.5303	-3.70%
2025-08-14	0	0.540	0.540	0.550	0.540	0.550	390,000	211,600	0.5426	0.540	0.540	0.550	0.540	0.550	390,000	0.5426	-3.57%
2025-08-13	0	0.560	0.540	0.560	0.530	0.570	714,000	386,920	0.5419	0.560	0.540	0.560	0.530	0.570	714,000	0.5419	0.00%
2025-08-12	0	0.560	0.540	0.560	0.530	0.560	166,000	89,700	0.5404	0.560	0.540	0.560	0.530	0.560	166,000	0.5404	1.82%
2025-08-11	0	0.550	0.540	0.550	0.520	0.560	704,000	376,260	0.5345	0.550	0.540	0.550	0.520	0.560	704,000	0.5345	0.00%
2025-08-08	0	0.550	0.540	0.550	0.540	0.560	344,000	188,480	0.5479	0.550	0.540	0.550	0.540	0.560	344,000	0.5479	-3.51%
2025-08-07	0	0.570	0.550	0.570	0.520	0.570	908,000	496,200	0.5465	0.570	0.550	0.570	0.520	0.570	908,000	0.5465	5.56%
2025-08-06	0	0.540	0.530	0.540	0.530	0.540	70,000	37,160	0.5309	0.540	0.530	0.540	0.530	0.540	70,000	0.5309	0.00%
2025-08-05	0	0.540	0.530	0.540	0.520	0.540	686,000	363,740	0.5302	0.540	0.530	0.540	0.520	0.540	686,000	0.5302	0.00%
2025-08-04	0	0.540	0.520	0.540	0.520	0.540	76,000	40,240	0.5295	0.540	0.520	0.540	0.520	0.540	76,000	0.5295	0.00%
2025-08-01	0	0.540	0.530	0.540	0.530	0.540	124,000	65,940	0.5318	0.540	0.530	0.540	0.530	0.540	124,000	0.5318	1.89%
2025-07-31	0	0.530	0.530	0.540	0.520	0.540	348,000	184,280	0.5295	0.530	0.530	0.540	0.520	0.540	348,000	0.5295	0.00%
2025-07-30	0	0.530	0.530	0.540	0.510	0.550	1,692,000	894,000	0.5284	0.530	0.530	0.540	0.510	0.550	1,692,000	0.5284	-3.64%
2025-07-29	0	0.550	0.550	0.560	0.500	0.580	2,771,000	1,457,860	0.5261	0.550	0.550	0.560	0.500	0.580	2,771,000	0.5261	-3.51%
2025-07-28	0	0.570	0.570	0.580	0.570	0.580	920,000	524,480	0.5701	0.570	0.570	0.580	0.570	0.580	920,000	0.5701	-1.72%
2025-07-25	0	0.580	0.580	0.590	0.580	0.590	243,200	141,068	0.5800	0.580	0.580	0.590	0.580	0.590	243,200	0.5800	-1.69%
2025-07-24	0	0.590	0.580	0.590	0.580	0.590	580,708	340,376	0.5861	0.590	0.580	0.590	0.580	0.590	580,708	0.5861	-1.67%
2025-07-23	0	0.600	0.590	0.600	0.580	0.620	593,300	354,088	0.5968	0.600	0.590	0.600	0.580	0.620	593,300	0.5968	1.69%
2025-07-22	0	0.590	0.580	0.600	0.580	0.600	910,600	532,970	0.5853	0.590	0.580	0.600	0.580	0.600	910,600	0.5853	0.00%
2025-07-21	0	0.590	0.590	0.600	0.590	0.610	791,500	476,935	0.6026	0.590	0.590	0.600	0.590	0.610	791,500	0.6026	-3.28%
2025-07-18	0	0.610	0.610	0.630	0.610	0.630	370,200	228,616	0.6175	0.610	0.610	0.630	0.610	0.630	370,200	0.6175	0.00%
2025-07-17	0	0.610	0.610	0.620	0.610	0.620	69,200	42,556	0.6150	0.610	0.610	0.620	0.610	0.620	69,200	0.6150	0.00%
2025-07-16	0	0.610	0.610	0.620	0.600	0.620	558,171	340,495	0.6100	0.610	0.610	0.620	0.600	0.620	558,171	0.6100	-1.61%
2025-07-15	0	0.620	0.610	0.620	0.610	0.630	665,000	410,280	0.6170	0.620	0.610	0.620	0.610	0.630	665,000	0.6170	-3.12%
2025-07-14	0	0.640	0.620	0.640	0.630	0.640	438,000	276,140	0.6305	0.640	0.620	0.640	0.630	0.640	438,000	0.6305	-1.54%
2025-07-11	0	0.650	0.630	0.650	0.630	0.650	746,000	479,060	0.6422	0.650	0.630	0.650	0.630	0.650	746,000	0.6422	1.56%
2025-07-10	0	0.640	0.620	0.640	0.620	0.640	428,200	269,980	0.6305	0.640	0.620	0.640	0.620	0.640	428,200	0.6305	3.23%
2025-07-09	0	0.620	0.620	0.630	0.620	0.630	663,200	411,964	0.6212	0.620	0.620	0.630	0.620	0.630	663,200	0.6212	-3.12%
2025-07-08	0	0.640	0.630	0.640	0.620	0.640	912,000	570,240	0.6253	0.640	0.630	0.640	0.620	0.640	912,000	0.6253	-1.54%
2025-07-07	0	0.650	0.640	0.650	0.630	0.650	354,000	226,500	0.6398	0.650	0.640	0.650	0.630	0.650	354,000	0.6398	0.00%
2025-07-04	0	0.650	0.650	0.670	0.650	0.670	413,200	271,548	0.6572	0.650	0.650	0.670	0.650	0.670	413,200	0.6572	0.00%
2025-07-03	0	0.650	0.650	0.660	0.640	0.700	4,920,000	3,313,260	0.6734	0.650	0.650	0.660	0.640	0.700	4,920,000	0.6734	0.00%
2025-07-02	0	0.650	0.640	0.650	0.630	0.680	2,502,000	1,629,100	0.6511	0.650	0.640	0.650	0.630	0.680	2,502,000	0.6511	4.84%
2025-06-30	0	0.620	0.620	0.630	0.600	0.640	867,000	537,400	0.6198	0.620	0.620	0.630	0.600	0.640	867,000	0.6198	-1.59%
2025-06-27	0	0.630	0.610	0.630	0.610	0.660	696,000	437,940	0.6292	0.630	0.610	0.630	0.610	0.660	696,000	0.6292	-1.56%
2025-06-26	0	0.640	0.620	0.640	0.590	0.650	1,220,000	757,000	0.6205	0.640	0.620	0.640	0.590	0.650	1,220,000	0.6205	6.67%
2025-06-25	0	0.600	0.590	0.610	0.570	0.610	887,000	519,600	0.5858	0.600	0.590	0.610	0.570	0.610	887,000	0.5858	3.45%
2025-06-24	0	0.580	0.580	0.590	0.570	0.590	668,000	384,160	0.5751	0.580	0.580	0.590	0.570	0.590	668,000	0.5751	0.00%
2025-06-23	0	0.580	0.560	0.580	0.550	0.580	1,373,680	781,000	0.5685	0.580	0.560	0.580	0.550	0.580	1,373,680	0.5685	0.00%
2025-06-20	0	0.580	0.580	0.590	0.580	0.640	2,424,000	1,447,320	0.5971	0.580	0.580	0.590	0.580	0.640	2,424,000	0.5971	-9.38%
2025-06-19	0	0.640	0.620	0.640	0.620	0.640	420,000	264,200	0.6290	0.640	0.620	0.640	0.620	0.640	420,000	0.6290	-1.54%
2025-06-18	0	0.650	0.630	0.650	0.620	0.650	246,400	156,324	0.6344	0.650	0.630	0.650	0.620	0.650	246,400	0.6344	-1.52%
2025-06-17	0	0.660	0.640	0.660	0.640	0.660	366,000	238,780	0.6524	0.660	0.640	0.660	0.640	0.660	366,000	0.6524	0.00%
2025-06-16	0	0.660	0.650	0.660	0.640	0.660	222,000	144,620	0.6514	0.660	0.650	0.660	0.640	0.660	222,000	0.6514	0.00%
2025-06-13	0	0.660	0.650	0.660	0.650	0.660	875,200	572,628	0.6543	0.660	0.650	0.660	0.650	0.660	875,200	0.6543	-1.49%
2025-06-12	0	0.670	0.670	0.680	0.660	0.750	4,395,000	3,064,100	0.6972	0.670	0.670	0.680	0.660	0.750	4,395,000	0.6972	-1.47%
2025-06-11	0	0.680	0.670	0.680	0.640	0.680	1,023,000	673,090	0.6580	0.680	0.670	0.680	0.640	0.680	1,023,000	0.6580	3.03%
2025-06-10	0	0.660	0.660	0.680	0.660	0.700	878,000	597,940	0.6810	0.660	0.660	0.680	0.660	0.700	878,000	0.6810	-7.04%
2025-06-09	0	0.710	0.700	0.710	0.670	0.730	3,039,000	2,101,060	0.6914	0.710	0.700	0.710	0.670	0.730	3,039,000	0.6914	1.43%
2025-06-06	0	0.700	0.690	0.700	0.630	0.730	8,665,000	5,967,930	0.6887	0.700	0.690	0.700	0.630	0.730	8,665,000	0.6887	11.11%
2025-06-05	0	0.630	0.620	0.630	0.610	0.650	1,559,000	979,310	0.6282	0.630	0.620	0.630	0.610	0.650	1,559,000	0.6282	1.61%
2025-06-04	0	0.620	0.620	0.630	0.540	0.640	3,762,000	2,274,140	0.6045	0.620	0.620	0.630	0.540	0.640	3,762,000	0.6045	10.71%
2025-06-03	0	0.560	0.550	0.560	0.540	0.570	780,228	431,880	0.5535	0.560	0.550	0.560	0.540	0.570	780,228	0.5535	-1.75%
2025-06-02	0	0.570	0.550	0.570	0.550	0.570	562,000	314,860	0.5602	0.570	0.550	0.570	0.550	0.570	562,000	0.5602	0.00%
2025-05-30	0	0.570	0.570	0.590	0.550	0.600	3,786,839	2,185,604	0.5772	0.570	0.570	0.590	0.550	0.600	3,786,839	0.5772	-1.72%
2025-05-29	0	0.580	0.580	0.590	0.495	0.610	12,421,000	7,018,630	0.5651	0.580	0.580	0.590	0.495	0.610	12,421,000	0.5651	13.73%
2025-05-28	0	0.510	0.500	0.510	0.480	0.530	1,056,261	535,428	0.5069	0.510	0.500	0.510	0.480	0.530	1,056,261	0.5069	6.25%
2025-05-27	0	0.480	0.480	0.485	0.480	0.495	242,000	117,320	0.4848	0.480	0.480	0.485	0.480	0.495	242,000	0.4848	0.00%
2025-05-26	0	0.480	0.475	0.480	0.460	0.510	922,000	447,710	0.4856	0.480	0.475	0.480	0.460	0.510	922,000	0.4856	4.35%
2025-05-23	0	0.460	0.455	0.460	0.450	0.470	1,244,816	570,159	0.4580	0.460	0.455	0.460	0.450	0.470	1,244,816	0.4580	0.00%
2025-05-22	0	0.460	0.460	0.465	0.460	0.475	1,432,084	663,570	0.4634	0.460	0.460	0.465	0.460	0.475	1,432,084	0.4634	-4.17%
2025-05-21	0	0.480	0.475	0.480	0.465	0.490	1,744,000	821,750	0.4712	0.480	0.475	0.480	0.465	0.490	1,744,000	0.4712	2.13%
2025-05-20	0	0.470	0.470	0.475	0.455	0.485	1,398,132	648,637	0.4639	0.470	0.470	0.475	0.455	0.485	1,398,132	0.4639	1.08%
2025-05-19	0	0.465	0.460	0.465	0.450	0.470	1,085,509	496,359	0.4573	0.465	0.460	0.465	0.450	0.470	1,085,509	0.4573	0.00%
2025-05-16	0	0.465	0.465	0.470	0.460	0.475	1,657,200	774,145	0.4671	0.465	0.465	0.470	0.460	0.475	1,657,200	0.4671	-6.06%
2025-05-15	0	0.495	0.480	0.495	0.465	0.495	928,000	437,840	0.4718	0.495	0.480	0.495	0.465	0.495	928,000	0.4718	1.02%
2025-05-14	0	0.490	0.485	0.490	0.455	0.510	1,263,491	602,406	0.4768	0.490	0.485	0.490	0.455	0.510	1,263,491	0.4768	2.08%
2025-05-13	0	0.480	0.475	0.480	0.470	0.510	1,965,600	949,878	0.4833	0.480	0.475	0.480	0.470	0.510	1,965,600	0.4833	-5.88%
2025-05-12	0	0.510	0.500	0.510	0.500	0.550	3,086,000	1,584,360	0.5134	0.510	0.500	0.510	0.500	0.550	3,086,000	0.5134	-10.53%
2025-05-09	0	0.570	0.560	0.570	0.540	0.580	456,400	256,524	0.5621	0.570	0.560	0.570	0.540	0.580	456,400	0.5621	-1.72%
2025-05-08	0	0.580	0.560	0.580	0.560	0.580	368,000	208,600	0.5668	0.580	0.560	0.580	0.560	0.580	368,000	0.5668	-3.33%
2025-05-07	0	0.600	0.590	0.600	0.580	0.600	324,000	192,380	0.5938	0.600	0.590	0.600	0.580	0.600	324,000	0.5938	-3.23%
2025-05-06	0	0.620	0.600	0.620	0.550	0.620	1,438,339	846,969	0.5889	0.620	0.600	0.620	0.550	0.620	1,438,339	0.5889	1.64%
2025-05-02	0	0.610	0.600	0.610	0.580	0.730	7,410,000	4,767,600	0.6434	0.610	0.600	0.610	0.580	0.730	7,410,000	0.6434	-4.69%
2025-04-30	0	0.640	0.630	0.640	0.460	0.640	7,408,000	4,202,110	0.5672	0.640	0.630	0.640	0.460	0.640	7,408,000	0.5672	37.63%
2025-04-29	0	0.465	0.465	0.470	0.450	0.470	328,000	149,830	0.4568	0.465	0.465	0.470	0.450	0.470	328,000	0.4568	1.09%
2025-04-28	0	0.460	0.450	0.465	0.440	0.510	4,720,000	2,246,820	0.4760	0.460	0.450	0.465	0.440	0.510	4,720,000	0.4760	3.37%
2025-04-25	0	0.445	0.440	0.445	0.430	0.460	6,476,000	2,827,030	0.4365	0.445	0.440	0.445	0.430	0.460	6,476,000	0.4365	-3.26%
2025-04-24	0	0.460	0.455	0.460	0.450	0.500	3,324,000	1,544,040	0.4645	0.460	0.455	0.460	0.450	0.500	3,324,000	0.4645	-6.12%
2025-04-23	0	0.490	0.490	0.495	0.470	0.520	5,786,400	2,788,870	0.4820	0.490	0.490	0.495	0.470	0.520	5,786,400	0.4820	-7.55%
2025-04-22	0	0.530	0.520	0.530	0.500	0.570	4,560,800	2,349,976	0.5153	0.530	0.520	0.530	0.500	0.570	4,560,800	0.5153	-7.02%
2025-04-17	0	0.570	0.560	0.580	0.540	0.610	1,710,000	960,100	0.5615	0.570	0.560	0.580	0.540	0.610	1,710,000	0.5615	-8.06%
2025-04-16	0	0.620	0.610	0.620	0.600	0.690	1,840,000	1,152,460	0.6263	0.620	0.610	0.620	0.600	0.690	1,840,000	0.6263	-12.68%
2025-04-15	0	0.710	0.690	0.710	0.680	0.740	720,000	503,840	0.6998	0.710	0.690	0.710	0.680	0.740	720,000	0.6998	-6.58%
2025-04-14	0	0.760	0.730	0.760	0.720	0.770	664,000	489,240	0.7368	0.760	0.730	0.760	0.720	0.770	664,000	0.7368	-3.80%
2025-04-11	0	0.790	0.780	0.790	0.740	0.820	594,000	456,040	0.7677	0.790	0.780	0.790	0.740	0.820	594,000	0.7677	-2.47%
2025-04-10	0	0.810	0.810	0.820	0.800	0.860	1,232,000	1,011,320	0.8209	0.810	0.810	0.820	0.800	0.860	1,232,000	0.8209	-10.00%
2025-04-09	0	0.900	0.880	0.900	0.830	0.900	114,000	100,460	0.8812	0.900	0.880	0.900	0.830	0.900	114,000	0.8812	2.27%
2025-04-08	0	0.880	0.850	0.880	0.840	1.000	640,200	564,694	0.8821	0.880	0.850	0.880	0.840	1.000	640,200	0.8821	-6.38%
2025-04-07	0	0.940	0.940	0.980	0.940	1.010	328,000	324,820	0.9903	0.940	0.940	0.980	0.940	1.010	328,000	0.9903	-14.55%
2025-04-03	0	1.100	1.090	1.100	1.050	1.190	750,200	817,308	1.0895	1.100	1.090	1.100	1.050	1.190	750,200	1.0895	-7.56%
2025-04-02	0	1.190	1.160	1.200	1.140	1.240	1,324,000	1,553,580	1.1734	1.190	1.160	1.200	1.140	1.240	1,324,000	1.1734	-7.03%
2025-04-01	0	1.280	1.210	1.260	1.160	1.600	2,985,500	4,021,310	1.3469	1.280	1.210	1.260	1.160	1.600	2,985,500	1.3469	-26.44%
2025-03-31	0	1.740	1.720	1.740	1.400	2.200	6,830,000	12,116,560	1.7740	1.740	1.720	1.740	1.400	2.200	6,830,000	1.7740	-22.67%
2025-03-28	0	2.250	2.250	2.290	1.660	3.000	4,151,016	10,309,991	2.4837	2.250	2.250	2.290	1.660	3.000	4,151,016	2.4837	27.84%
2025-03-27	0	1.760	1.750	1.760	1.740	1.760	8,000	14,040	1.7550	1.760	1.750	1.760	1.740	1.760	8,000	1.7550	0.00%
2025-03-26	0	1.760	1.740	1.760	1.750	1.760	34,000	59,520	1.7506	1.760	1.740	1.760	1.750	1.760	34,000	1.7506	0.00%
2025-03-25	0	1.760	1.750	1.760	1.760	1.760	14,000	24,640	1.7600	1.760	1.750	1.760	1.760	1.760	14,000	1.7600	0.00%
2025-03-24	0	1.760	1.740	1.760	1.760	1.760	12,800	22,472	1.7556	1.760	1.740	1.760	1.760	1.760	12,800	1.7556	-0.56%
2025-03-21	0	1.770	1.760	1.770	1.750	1.770	16,000	28,160	1.7600	1.770	1.760	1.770	1.750	1.770	16,000	1.7600	-1.67%
2025-03-20	0	1.800	1.790	1.800	1.740	1.800	28,342	49,997	1.7641	1.800	1.790	1.800	1.740	1.800	28,342	1.7641	1.12%
2025-03-19	0	1.780	1.760	1.780	1.760	1.780	21,000	37,250	1.7738	1.780	1.760	1.780	1.760	1.780	21,000	1.7738	-1.11%
2025-03-18	0	1.800	1.760	1.800	1.740	1.800	39,000	69,290	1.7767	1.800	1.760	1.800	1.740	1.800	39,000	1.7767	1.12%
2025-03-17	0	1.780	1.770	1.780	1.770	1.780	14,000	24,820	1.7729	1.780	1.770	1.780	1.770	1.780	14,000	1.7729	-1.11%
2025-03-14	0	1.800	1.760	1.800	1.780	1.800	14,000	25,080	1.7914	1.800	1.760	1.800	1.780	1.800	14,000	1.7914	-0.55%
2025-03-13	0	1.810	1.800	1.820	1.770	1.810	75,000	134,910	1.7988	1.810	1.800	1.820	1.770	1.810	75,000	1.7988	1.12%
2025-03-12	0	1.790	1.780	1.800	1.770	1.820	68,452	122,040	1.7829	1.790	1.780	1.800	1.770	1.820	68,452	1.7829	-2.72%
2025-03-11	0	1.840	1.780	1.840	1.780	1.840	22,040	40,029	1.8162	1.840	1.780	1.840	1.780	1.840	22,040	1.8162	1.10%
2025-03-10	0	1.820	1.770	1.820	1.780	1.820	32,000	57,800	1.8063	1.820	1.770	1.820	1.780	1.820	32,000	1.8063	-1.09%
2025-03-07	0	1.840	1.790	1.840	1.790	1.840	32,500	59,060	1.8172	1.840	1.790	1.840	1.790	1.840	32,500	1.8172	2.22%
2025-03-06	0	1.800	1.770	1.810	1.770	1.810	82,290	146,908	1.7852	1.800	1.770	1.810	1.770	1.810	82,290	1.7852	0.00%
2025-03-05	0	1.800	1.770	1.800	1.770	1.800	64,000	114,140	1.7834	1.800	1.770	1.800	1.770	1.800	64,000	1.7834	-0.55%
2025-03-04	0	1.810	1.780	1.810	1.720	1.820	126,046	223,960	1.7768	1.810	1.780	1.810	1.720	1.820	126,046	1.7768	-2.69%
2025-03-03	0	1.860	1.850	1.870	1.730	1.880	74,000	135,440	1.8303	1.860	1.850	1.870	1.730	1.880	74,000	1.8303	5.68%
2025-02-28	0	1.760	1.720	1.830	1.720	1.910	190,956	343,459	1.7986	1.760	1.720	1.830	1.720	1.910	190,956	1.7986	-7.85%
2025-02-27	0	1.910	1.890	1.910	1.870	1.950	33,000	62,670	1.8991	1.910	1.890	1.910	1.870	1.950	33,000	1.8991	0.53%
2025-02-26	0	1.900	1.890	1.900	1.820	1.980	282,000	533,800	1.8929	1.900	1.890	1.900	1.820	1.980	282,000	1.8929	-5.00%
2025-02-25	0	2.000	1.970	2.010	1.940	2.030	107,000	210,670	1.9689	2.000	1.970	2.010	1.940	2.030	107,000	1.9689	0.00%
2025-02-24	0	2.000	1.970	2.050	2.000	2.050	165,215	333,137	2.0164	2.000	1.970	2.050	2.000	2.050	165,215	2.0164	-3.38%
2025-02-21	0	2.070	2.060	2.070	2.020	2.110	62,451	129,654	2.0761	2.070	2.060	2.070	2.020	2.110	62,451	2.0761	-1.90%
2025-02-20	0	2.110	2.100	2.110	2.110	2.160	66,000	140,380	2.1270	2.110	2.100	2.110	2.110	2.160	66,000	2.1270	-1.40%
2025-02-19	0	2.140	2.140	2.180	2.120	2.220	204,000	442,520	2.1692	2.140	2.140	2.180	2.120	2.220	204,000	2.1692	-5.31%
2025-02-18	0	2.260	2.230	2.260	2.220	2.260	39,640	88,441	2.2311	2.260	2.230	2.260	2.220	2.260	39,640	2.2311	-0.44%
2025-02-17	0	2.270	2.250	2.270	2.220	2.270	104,000	234,400	2.2538	2.270	2.250	2.270	2.220	2.270	104,000	2.2538	-0.44%
2025-02-14	0	2.280	2.250	2.280	2.200	2.280	32,200	72,250	2.2438	2.280	2.250	2.280	2.200	2.280	32,200	2.2438	1.33%
2025-02-13	0	2.250	2.170	2.240	2.200	2.310	132,400	297,644	2.2481	2.250	2.170	2.240	2.200	2.310	132,400	2.2481	-2.60%
2025-02-12	0	2.310	2.280	2.320	2.280	2.320	72,246	166,773	2.3084	2.310	2.280	2.320	2.280	2.320	72,246	2.3084	0.00%
2025-02-11	0	2.310	2.290	2.310	2.290	2.330	34,000	78,920	2.3212	2.310	2.290	2.310	2.290	2.330	34,000	2.3212	-0.43%
2025-02-10	0	2.320	2.290	2.320	2.290	2.330	134,000	310,580	2.3178	2.320	2.290	2.320	2.290	2.330	134,000	2.3178	-0.85%
2025-02-07	0	2.340	2.310	2.340	2.310	2.340	24,000	56,100	2.3375	2.340	2.310	2.340	2.310	2.340	24,000	2.3375	0.00%
2025-02-06	0	2.340	2.320	2.340	2.300	2.350	76,000	176,900	2.3276	2.340	2.320	2.340	2.300	2.350	76,000	2.3276	1.30%
2025-02-05	0	2.310	2.290	2.320	2.290	2.360	70,710	163,209	2.3081	2.310	2.290	2.320	2.290	2.360	70,710	2.3081	-4.15%
2025-02-04	0	2.410	2.340	2.410	2.310	2.410	32,000	75,420	2.3569	2.410	2.340	2.410	2.310	2.410	32,000	2.3569	2.55%
2025-02-03	0	2.350	2.330	2.350	2.320	2.350	46,000	108,040	2.3487	2.350	2.330	2.350	2.320	2.350	46,000	2.3487	-0.42%
2025-01-28	0	2.360	2.350	2.410	2.350	2.420	26,000	61,780	2.3762	2.360	2.350	2.410	2.350	2.420	26,000	2.3762	0.43%
2025-01-27	0	2.350	2.310	2.330	2.340	2.360	28,000	65,900	2.3536	2.350	2.310	2.330	2.340	2.360	28,000	2.3536	0.43%
2025-01-24	0	2.340	2.340	2.350	2.310	2.360	26,100	61,160	2.3433	2.340	2.340	2.350	2.310	2.360	26,100	2.3433	-0.85%
2025-01-23	0	2.360	2.320	2.360	2.300	2.370	50,000	116,440	2.3288	2.360	2.320	2.360	2.300	2.370	50,000	2.3288	-1.26%
2025-01-22	0	2.390	2.340	2.400	2.360	2.390	10,000	23,820	2.3820	2.390	2.340	2.400	2.360	2.390	10,000	2.3820	1.70%
2025-01-21	0	2.350	2.300	2.360	2.250	2.540	574,228	1,426,133	2.4836	2.350	2.300	2.360	2.250	2.540	574,228	2.4836	1.73%
2025-01-20	0	2.310	2.290	2.310	2.290	2.310	10,400	23,960	2.3038	2.310	2.290	2.310	2.290	2.310	10,400	2.3038	-0.43%
2025-01-17	0	2.320	2.310	2.320	2.290	2.320	181,000	414,760	2.2915	2.320	2.310	2.320	2.290	2.320	181,000	2.2915	0.00%
2025-01-16	0	2.320	2.320	2.360	2.320	2.390	4,829	11,318	2.3438	2.320	2.320	2.360	2.320	2.390	4,829	2.3438	-1.28%
2025-01-15	0	2.350	2.350	2.360	2.210	2.360	226,000	514,740	2.2776	2.350	2.350	2.360	2.210	2.360	226,000	2.2776	-1.26%
2025-01-14	0	2.380	2.320	2.380	2.330	2.390	36,980	87,363	2.3624	2.380	2.320	2.380	2.330	2.390	36,980	2.3624	-4.80%
2025-01-13	0	2.500	2.430	2.540	2.300	2.500	24,120	57,738	2.3938	2.500	2.430	2.540	2.300	2.500	24,120	2.3938	3.73%
2025-01-10	0	2.410	2.370	2.520	2.370	2.410	52,000	123,800	2.3808	2.410	2.370	2.520	2.370	2.410	52,000	2.3808	0.00%
2025-01-09	0	2.410	2.380	2.410	2.380	2.410	90,000	215,480	2.3942	2.410	2.380	2.410	2.380	2.410	90,000	2.3942	-2.43%
2025-01-08	0	2.470	2.440	2.470	2.360	2.470	77,000	182,930	2.3757	2.470	2.440	2.470	2.360	2.470	77,000	2.3757	2.49%
2025-01-07	0	2.410	2.400	2.430	2.410	2.430	26,760	64,601	2.4141	2.410	2.400	2.430	2.410	2.430	26,760	2.4141	-1.23%
2025-01-06	0	2.440	2.440	2.550	2.400	2.530	73,542	180,267	2.4512	2.440	2.440	2.550	2.400	2.530	73,542	2.4512	-4.31%
2025-01-03	0	2.550	2.350	2.550	2.350	2.550	20,000	47,680	2.3840	2.550	2.350	2.550	2.350	2.550	20,000	2.3840	0.00%
2025-01-02	0	2.550	2.360	2.550	2.550	2.550	2,234	5,645	2.5269	2.550	2.360	2.550	2.550	2.550	2,234	2.5269	0.00%
2024-12-31	0	2.550	2.520	2.550	2.230	2.550	296,100	737,398	2.4904	2.550	2.520	2.550	2.230	2.550	296,100	2.4904	5.37%
2024-12-30	0	2.420	2.240	2.420	2.230	2.590	214,000	535,460	2.5021	2.420	2.240	2.420	2.230	2.590	214,000	2.5021	7.56%
2024-12-27	0	2.250	2.230	2.360	2.250	2.330	14,000	32,220	2.3014	2.250	2.230	2.360	2.250	2.330	14,000	2.3014	-1.32%
2024-12-24	0	2.280	2.230	2.260	2.280	2.280	4,800	10,896	2.2700	2.280	2.230	2.260	2.280	2.280	4,800	2.2700	0.00%
2024-12-23	0	2.280	2.260	2.340	2.230	2.340	26,000	58,900	2.2654	2.280	2.260	2.340	2.230	2.340	26,000	2.2654	0.44%
2024-12-20	0	2.270	2.270	2.280	2.220	2.360	126,239	287,717	2.2791	2.270	2.270	2.280	2.220	2.360	126,239	2.2791	2.71%
2024-12-19	0	2.210	2.210	2.380	2.210	2.300	30,000	67,480	2.2493	2.210	2.210	2.380	2.210	2.300	30,000	2.2493	-3.91%
2024-12-18	0	2.300	2.260	2.300	2.240	2.300	6,400	14,448	2.2575	2.300	2.260	2.300	2.240	2.300	6,400	2.2575	0.88%
2024-12-17	0	2.280	2.210	2.300	2.280	2.320	6,000	13,760	2.2933	2.280	2.210	2.300	2.280	2.320	6,000	2.2933	0.00%
2024-12-16	0	2.280	2.250	2.280	2.250	2.310	44,000	100,100	2.2750	2.280	2.250	2.280	2.250	2.310	44,000	2.2750	-1.72%
2024-12-13	0	2.320	2.250	2.320	2.250	2.320	8,000	18,320	2.2900	2.320	2.250	2.320	2.250	2.320	8,000	2.2900	2.65%
2024-12-12	0	2.260	2.230	2.260	2.260	2.320	20,000	45,620	2.2810	2.260	2.230	2.260	2.260	2.320	20,000	2.2810	-3.83%
2024-12-11	0	2.350	2.330	2.350	2.330	2.370	43,000	100,990	2.3486	2.350	2.330	2.350	2.330	2.370	43,000	2.3486	-1.26%
2024-12-10	0	2.380	2.340	2.380	2.340	2.390	324,453	767,410	2.3652	2.380	2.340	2.380	2.340	2.390	324,453	2.3652	-0.42%
2024-12-09	0	2.390	2.390	2.420	2.330	2.420	482,228	1,150,898	2.3866	2.390	2.390	2.420	2.330	2.420	482,228	2.3866	-2.45%
2024-12-06	0	2.450	2.400	2.450	2.450	2.470	6,000	14,740	2.4567	2.450	2.400	2.450	2.450	2.470	6,000	2.4567	1.24%
2024-12-05	0	2.420	2.420	2.450	2.420	2.450	13,391	32,416	2.4207	2.420	2.420	2.450	2.420	2.450	13,391	2.4207	-2.42%
2024-12-04	0	2.480	2.400	2.490	2.430	2.480	13,000	32,010	2.4623	2.480	2.400	2.490	2.430	2.480	13,000	2.4623	0.81%
2024-12-03	0	2.460	2.430	2.460	2.420	2.470	97,040	235,795	2.4299	2.460	2.430	2.460	2.420	2.470	97,040	2.4299	0.00%
2024-12-02	0	2.460	2.460	2.500	2.460	2.500	8,152	20,207	2.4788	2.460	2.460	2.500	2.460	2.500	8,152	2.4788	-1.20%
2024-11-29	0	2.490	2.470	2.490	2.460	2.500	19,000	47,020	2.4747	2.490	2.470	2.490	2.460	2.500	19,000	2.4747	0.40%
2024-11-28	0	2.480	2.450	2.480	2.460	2.480	46,000	113,600	2.4696	2.480	2.450	2.480	2.460	2.480	46,000	2.4696	-0.80%
2024-11-27	0	2.500	2.470	2.500	2.470	2.500	32,380	80,235	2.4779	2.500	2.470	2.500	2.470	2.500	32,380	2.4779	-1.96%
2024-11-26	0	2.550	2.460	2.580	2.460	2.550	10,000	25,200	2.5200	2.550	2.460	2.580	2.460	2.550	10,000	2.5200	2.00%
2024-11-25	0	2.500	2.450	2.500	2.460	2.500	9,000	22,290	2.4767	2.500	2.450	2.500	2.460	2.500	9,000	2.4767	-0.40%
2024-11-22	0	2.510	2.460	2.510	-	-	0	0	-	2.510	2.460	2.510	-	-	0	-	-0.40%
2024-11-21	0	2.520	2.460	2.520	2.480	2.520	14,000	35,060	2.5043	2.520	2.460	2.520	2.480	2.520	14,000	2.5043	-0.79%
2024-11-20	0	2.540	2.490	2.500	2.500	2.540	6,000	15,100	2.5167	2.540	2.490	2.500	2.500	2.540	6,000	2.5167	0.00%
2024-11-19	0	2.540	2.460	2.550	2.450	2.540	36,000	89,260	2.4794	2.540	2.460	2.550	2.450	2.540	36,000	2.4794	2.42%
2024-11-18	0	2.480	2.460	2.480	2.460	2.480	12,494	30,755	2.4616	2.480	2.460	2.480	2.460	2.480	12,494	2.4616	0.00%
2024-11-15	0	2.480	2.450	2.490	2.450	2.500	22,000	54,480	2.4764	2.480	2.450	2.490	2.450	2.500	22,000	2.4764	0.00%
2024-11-14	0	2.480	2.440	2.490	2.440	2.840	276,000	745,080	2.6996	2.480	2.440	2.490	2.440	2.840	276,000	2.6996	1.64%
2024-11-13	0	2.440	2.420	2.440	2.440	2.440	2,463	5,991	2.4324	2.440	2.420	2.440	2.440	2.440	2,463	2.4324	-1.61%
2024-11-12	0	2.480	2.440	2.480	2.430	2.480	41,000	101,340	2.4717	2.480	2.440	2.480	2.430	2.480	41,000	2.4717	0.81%
2024-11-11	0	2.460	2.450	2.460	2.460	2.510	28,400	70,328	2.4763	2.460	2.450	2.460	2.460	2.510	28,400	2.4763	-1.99%
2024-11-08	0	2.510	2.470	2.500	2.470	2.510	6,000	14,980	2.4967	2.510	2.470	2.500	2.470	2.510	6,000	2.4967	-0.40%
2024-11-07	0	2.520	2.500	2.520	2.500	2.520	18,000	45,320	2.5178	2.520	2.500	2.520	2.500	2.520	18,000	2.5178	0.00%
2024-11-06	0	2.520	2.500	2.520	2.490	2.520	6,000	15,020	2.5033	2.520	2.500	2.520	2.490	2.520	6,000	2.5033	-0.40%
2024-11-05	0	2.530	2.530	2.540	2.450	2.550	100,560	249,404	2.4802	2.530	2.530	2.540	2.450	2.550	100,560	2.4802	-0.78%
2024-11-04	0	2.550	2.510	2.550	2.500	2.550	21,240	53,822	2.5340	2.550	2.510	2.550	2.500	2.550	21,240	2.5340	0.79%
2024-11-01	0	2.530	2.490	2.530	2.520	2.530	10,000	25,280	2.5280	2.530	2.490	2.530	2.520	2.530	10,000	2.5280	1.20%
2024-10-31	0	2.500	2.500	2.510	2.480	2.540	44,000	110,620	2.5141	2.500	2.500	2.510	2.480	2.540	44,000	2.5141	-2.72%
2024-10-30	0	2.570	2.510	2.630	2.570	2.660	22,000	56,860	2.5845	2.570	2.510	2.630	2.570	2.660	22,000	2.5845	-1.15%
2024-10-29	0	2.600	2.490	2.530	2.490	2.630	26,000	65,680	2.5262	2.600	2.490	2.530	2.490	2.630	26,000	2.5262	2.36%
2024-10-28	0	2.540	2.490	2.550	2.500	2.550	36,000	91,380	2.5383	2.540	2.490	2.550	2.500	2.550	36,000	2.5383	0.00%
2024-10-25	0	2.540	2.510	2.540	2.530	2.540	38,000	96,400	2.5368	2.540	2.510	2.540	2.530	2.540	38,000	2.5368	1.60%
2024-10-24	0	2.500	2.490	2.500	2.500	2.560	28,000	70,800	2.5286	2.500	2.490	2.500	2.500	2.560	28,000	2.5286	-2.72%
2024-10-23	0	2.570	2.510	2.580	2.570	2.570	6,000	15,420	2.5700	2.570	2.510	2.580	2.570	2.570	6,000	2.5700	0.78%
2024-10-22	0	2.550	2.520	2.550	2.510	2.560	51,000	129,800	2.5451	2.550	2.520	2.550	2.510	2.560	51,000	2.5451	0.00%
2024-10-21	0	2.550	2.500	2.550	-	-	0	0	-	2.550	2.500	2.550	-	-	0	-	0.00%
2024-10-18	0	2.550	2.500	2.550	2.550	2.560	14,400	36,704	2.5489	2.550	2.500	2.550	2.550	2.560	14,400	2.5489	-0.39%
2024-10-17	0	2.560	2.490	2.570	2.540	2.560	16,000	40,800	2.5500	2.560	2.490	2.570	2.540	2.560	16,000	2.5500	0.39%
2024-10-16	0	2.550	2.520	2.550	2.520	2.550	14,000	35,640	2.5457	2.550	2.520	2.550	2.520	2.550	14,000	2.5457	1.19%
2024-10-15	0	2.520	2.500	2.540	2.520	2.590	46,000	116,720	2.5374	2.520	2.500	2.540	2.520	2.590	46,000	2.5374	-5.26%
2024-10-14	0	2.660	2.540	2.660	2.470	2.660	24,000	59,860	2.4942	2.660	2.540	2.660	2.470	2.660	24,000	2.4942	4.31%
2024-10-10	0	2.550	2.520	2.550	2.520	2.550	14,000	35,580	2.5414	2.550	2.520	2.550	2.520	2.550	14,000	2.5414	0.39%
2024-10-09	0	2.540	2.520	2.540	2.490	2.540	34,000	85,700	2.5206	2.540	2.520	2.540	2.490	2.540	34,000	2.5206	-1.55%
2024-10-08	0	2.580	2.520	2.580	2.500	2.680	182,805	469,740	2.5696	2.580	2.520	2.580	2.500	2.680	182,805	2.5696	-5.15%
2024-10-07	0	2.720	2.710	2.740	2.630	2.720	89,219	239,323	2.6824	2.720	2.710	2.740	2.630	2.720	89,219	2.6824	0.37%
2024-10-04	0	2.710	2.710	2.750	2.700	2.780	57,200	156,324	2.7329	2.710	2.710	2.750	2.700	2.780	57,200	2.7329	-2.52%
2024-10-03	0	2.780	2.690	2.780	2.710	2.780	6,252	17,112	2.7370	2.780	2.690	2.780	2.710	2.780	6,252	2.7370	-0.36%
2024-10-02	0	2.790	2.780	2.950	2.750	2.820	48,223	133,919	2.7771	2.790	2.780	2.950	2.750	2.820	48,223	2.7771	0.00%
2024-09-30	0	2.790	2.720	2.790	2.680	2.800	55,440	152,699	2.7543	2.790	2.720	2.790	2.680	2.800	55,440	2.7543	0.36%
2024-09-27	0	2.780	2.700	2.730	2.690	2.780	37,179	101,646	2.7340	2.780	2.700	2.730	2.690	2.780	37,179	2.7340	-0.36%
2024-09-26	0	2.790	2.660	2.780	2.710	2.800	58,565	161,498	2.7576	2.790	2.660	2.780	2.710	2.800	58,565	2.7576	-2.11%
2024-09-25	0	2.850	2.800	2.850	2.770	2.850	26,953	75,861	2.8146	2.850	2.800	2.850	2.770	2.850	26,953	2.8146	2.15%
2024-09-24	0	2.790	2.660	2.790	2.720	2.790	6,000	16,580	2.7633	2.790	2.660	2.790	2.720	2.790	6,000	2.7633	0.36%
2024-09-23	0	2.780	2.660	2.790	2.670	2.800	17,600	47,688	2.7095	2.780	2.660	2.790	2.670	2.800	17,600	2.7095	2.96%
2024-09-20	0	2.700	2.660	2.700	2.680	2.700	50,000	134,700	2.6940	2.700	2.660	2.700	2.680	2.700	50,000	2.6940	0.37%
2024-09-19	0	2.690	2.600	2.690	2.620	2.740	146,000	390,500	2.6747	2.690	2.600	2.690	2.620	2.740	146,000	2.6747	-1.82%
2024-09-17	0	2.740	2.700	2.780	2.570	2.740	64,000	170,040	2.6569	2.740	2.700	2.780	2.570	2.740	64,000	2.6569	6.20%
2024-09-16	0	2.580	2.530	2.580	2.530	2.590	41,336	105,846	2.5606	2.580	2.530	2.580	2.530	2.590	41,336	2.5606	-0.77%
2024-09-13	0	2.600	2.530	2.600	2.520	2.600	50,000	128,060	2.5612	2.600	2.530	2.600	2.520	2.600	50,000	2.5612	0.00%
2024-09-12	0	2.600	2.550	2.600	-	-	0	0	-	2.600	2.550	2.600	-	-	0	-	0.00%
2024-09-11	0	2.600	2.520	2.600	2.520	2.600	26,000	66,780	2.5685	2.600	2.520	2.600	2.520	2.600	26,000	2.5685	-0.38%
2024-09-10	0	2.610	2.560	2.610	2.550	2.610	20,000	51,520	2.5760	2.610	2.560	2.610	2.550	2.610	20,000	2.5760	-0.38%
2024-09-09	0	2.620	2.490	2.600	2.520	2.620	30,000	77,640	2.5880	2.620	2.490	2.600	2.520	2.620	30,000	2.5880	1.95%
2024-09-05	0	2.570	2.570	2.630	2.550	2.660	198,000	519,140	2.6219	2.570	2.570	2.630	2.550	2.660	198,000	2.6219	-1.53%
2024-09-04	0	2.610	2.560	2.620	2.560	2.640	234,000	614,940	2.6279	2.610	2.560	2.620	2.560	2.640	234,000	2.6279	-2.25%
2024-09-03	0	2.670	2.600	2.670	2.510	2.670	80,000	206,560	2.5820	2.670	2.600	2.670	2.510	2.670	80,000	2.5820	0.75%
2024-09-02	0	2.650	2.610	2.650	2.620	2.720	82,000	217,820	2.6563	2.650	2.610	2.650	2.620	2.720	82,000	2.6563	-1.49%
2024-08-30	0	2.690	2.650	2.710	2.560	2.690	112,000	292,200	2.6089	2.690	2.650	2.710	2.560	2.690	112,000	2.6089	2.67%
2024-08-29	0	2.620	2.620	2.650	2.620	2.660	18,900	49,931	2.6419	2.620	2.620	2.650	2.620	2.660	18,900	2.6419	-3.68%
2024-08-28	0	2.720	2.580	2.720	2.710	2.720	12,400	33,584	2.7084	2.720	2.580	2.720	2.710	2.720	12,400	2.7084	0.00%
2024-08-27	0	2.720	2.570	2.720	-	-	255	632	2.4784	2.720	2.570	2.720	-	-	255	2.4784	0.00%
2024-08-26	0	2.720	2.620	2.720	-	-	0	0	-	2.720	2.620	2.720	-	-	0	-	0.00%
2024-08-23	0	2.720	2.630	2.720	2.630	2.720	11,239	30,039	2.6727	2.720	2.630	2.720	2.630	2.720	11,239	2.6727	0.37%
2024-08-22	0	2.710	2.650	2.720	2.710	2.720	6,000	16,280	2.7133	2.710	2.650	2.720	2.710	2.720	6,000	2.7133	1.12%
2024-08-21	0	2.680	2.680	2.710	2.680	2.720	21,000	56,370	2.6843	2.680	2.680	2.710	2.680	2.720	21,000	2.6843	-3.60%
2024-08-20	0	2.780	2.720	2.760	2.730	2.800	46,000	126,360	2.7470	2.780	2.720	2.760	2.730	2.800	46,000	2.7470	-2.11%
2024-08-19	0	2.840	2.780	2.840	2.800	2.840	10,000	28,160	2.8160	2.840	2.780	2.840	2.800	2.840	10,000	2.8160	0.00%
2024-08-16	0	2.840	2.800	2.840	2.780	2.880	74,000	209,480	2.8308	2.840	2.800	2.840	2.780	2.880	74,000	2.8308	-1.73%
2024-08-15	0	2.890	2.860	2.900	2.770	2.890	35,778	101,098	2.8257	2.890	2.860	2.900	2.770	2.890	35,778	2.8257	0.35%
2024-08-14	0	2.880	2.770	2.860	2.800	2.880	19,000	53,530	2.8174	2.880	2.770	2.860	2.800	2.880	19,000	2.8174	0.00%
2024-08-13	0	2.880	2.820	2.880	-	-	0	0	-	2.880	2.820	2.880	-	-	0	-	-0.35%
2024-08-12	0	2.890	2.810	2.890	2.790	2.890	15,000	42,600	2.8400	2.890	2.810	2.890	2.790	2.890	15,000	2.8400	1.05%
2024-08-09	0	2.860	2.790	2.860	2.740	2.860	80,006	222,756	2.7842	2.860	2.790	2.860	2.740	2.860	80,006	2.7842	3.25%
2024-08-08	0	2.770	2.710	2.800	2.770	2.870	14,000	38,980	2.7843	2.770	2.710	2.800	2.770	2.870	14,000	2.7843	0.00%
2024-08-07	0	2.770	2.760	2.880	2.770	2.880	54,000	151,620	2.8078	2.770	2.760	2.880	2.770	2.880	54,000	2.8078	-3.48%
2024-08-06	0	2.870	2.820	2.880	-	-	0	0	-	2.870	2.820	2.880	-	-	0	-	0.00%
2024-08-05	0	2.870	2.730	2.870	2.870	2.870	10,000	28,700	2.8700	2.870	2.730	2.870	2.870	2.870	10,000	2.8700	2.14%
2024-08-02	0	2.810	2.680	2.810	2.770	2.810	34,000	95,200	2.8000	2.810	2.680	2.810	2.770	2.810	34,000	2.8000	-1.75%
2024-08-01	0	2.860	2.720	2.860	-	-	0	0	-	2.860	2.720	2.860	-	-	0	-	0.00%
2024-07-31	0	2.860	2.800	2.840	2.780	2.860	22,600	63,578	2.8132	2.860	2.800	2.840	2.780	2.860	22,600	2.8132	0.00%
2024-07-30	0	2.860	2.780	2.860	-	-	0	0	-	2.860	2.780	2.860	-	-	0	-	0.00%
2024-07-29	0	2.860	2.790	2.860	-	-	0	0	-	2.860	2.790	2.860	-	-	0	-	-0.69%
2024-07-26	0	2.880	2.820	2.880	2.840	2.880	5,000	14,200	2.8400	2.880	2.820	2.880	2.840	2.880	5,000	2.8400	-0.35%
2024-07-25	0	2.890	2.710	2.890	2.890	2.890	2,000	5,780	2.8900	2.890	2.710	2.890	2.890	2.890	2,000	2.8900	1.40%
2024-07-24	0	2.850	2.790	2.880	2.840	2.850	28,000	79,720	2.8471	2.850	2.790	2.880	2.840	2.850	28,000	2.8471	0.00%
2024-07-23	0	2.850	2.810	2.850	2.770	2.850	10,956	30,749	2.8066	2.850	2.810	2.850	2.770	2.850	10,956	2.8066	-3.39%
2024-07-22	0	2.950	2.810	2.950	2.900	2.950	4,000	11,700	2.9250	2.950	2.810	2.950	2.900	2.950	4,000	2.9250	3.51%
2024-07-19	0	2.850	2.750	2.850	2.830	2.850	8,000	22,680	2.8350	2.850	2.750	2.850	2.830	2.850	8,000	2.8350	0.35%
2024-07-18	0	2.840	2.810	2.840	2.830	2.890	10,000	28,480	2.8480	2.840	2.810	2.840	2.830	2.890	10,000	2.8480	-1.39%
2024-07-17	0	2.880	2.850	2.880	2.880	2.880	2,200	6,320	2.8727	2.880	2.850	2.880	2.880	2.880	2,200	2.8727	2.86%
2024-07-16	0	2.800	2.740	2.800	2.790	2.800	26,000	72,740	2.7977	2.800	2.740	2.800	2.790	2.800	26,000	2.7977	0.00%
2024-07-15	0	2.800	2.750	2.800	2.750	2.800	121,320	338,317	2.7886	2.800	2.750	2.800	2.750	2.800	121,320	2.7886	0.00%
2024-07-12	0	2.800	2.740	2.800	2.740	2.800	26,437	73,499	2.7802	2.800	2.740	2.800	2.740	2.800	26,437	2.7802	0.72%
2024-07-11	0	2.780	2.730	2.780	2.710	2.780	34,542	94,172	2.7263	2.780	2.730	2.780	2.710	2.780	34,542	2.7263	-0.36%
2024-07-10	0	2.790	2.750	2.790	2.750	2.800	40,000	111,300	2.7825	2.790	2.750	2.790	2.750	2.800	40,000	2.7825	-2.45%
2024-07-09	0	2.860	2.750	2.860	2.740	2.860	20,000	55,200	2.7600	2.860	2.750	2.860	2.740	2.860	20,000	2.7600	-1.38%
2024-07-08	0	2.900	2.760	2.900	2.800	2.930	10,000	28,380	2.8380	2.900	2.760	2.900	2.800	2.930	10,000	2.8380	3.57%
2024-07-05	0	2.800	2.720	2.800	-	-	0	0	-	2.800	2.720	2.800	-	-	0	-	0.00%
2024-07-04	0	2.800	2.790	2.800	2.740	2.800	41,763	116,107	2.7801	2.800	2.790	2.800	2.740	2.800	41,763	2.7801	0.00%
2024-07-03	0	2.800	2.690	2.820	2.800	2.800	13,000	36,310	2.7931	2.800	2.690	2.820	2.800	2.800	13,000	2.7931	-1.06%
2024-07-02	0	2.830	2.670	2.830	2.660	2.830	66,400	181,834	2.7385	2.830	2.670	2.830	2.660	2.830	66,400	2.7385	-0.35%
2024-06-28	0	2.840	2.840	2.860	2.640	2.840	44,000	121,140	2.7532	2.840	2.840	2.860	2.640	2.840	44,000	2.7532	1.43%
2024-06-27	0	2.800	2.680	2.800	2.700	2.800	26,000	70,800	2.7231	2.800	2.680	2.800	2.700	2.800	26,000	2.7231	3.32%
2024-06-26	0	2.710	2.610	2.710	2.620	2.710	70,000	189,060	2.7009	2.710	2.610	2.710	2.620	2.710	70,000	2.7009	-1.45%
2024-06-25	0	2.750	2.580	2.750	2.580	2.750	14,252	38,644	2.7115	2.750	2.580	2.750	2.580	2.750	14,252	2.7115	3.38%
2024-06-24	0	2.660	2.620	2.660	2.620	2.660	12,000	31,600	2.6333	2.660	2.620	2.660	2.620	2.660	12,000	2.6333	0.00%
2024-06-21	0	2.660	2.620	2.660	-	-	0	0	-	2.660	2.620	2.660	-	-	0	-	-0.37%
2024-06-20	0	2.670	2.650	2.700	2.600	2.710	240,000	635,300	2.6471	2.670	2.650	2.700	2.600	2.710	240,000	2.6471	-6.64%
2024-06-19	0	2.860	2.810	2.860	2.800	2.940	1,406,000	4,113,480	2.9257	2.860	2.810	2.860	2.800	2.940	1,406,000	2.9257	5.15%
2024-06-18	0	2.720	2.710	2.720	2.630	2.970	1,734,419	5,047,254	2.9101	2.720	2.710	2.720	2.630	2.970	1,734,419	2.9101	1.12%
2024-06-17	0	2.690	2.650	2.700	2.500	2.890	1,364,000	3,846,580	2.8201	2.690	2.650	2.700	2.500	2.890	1,364,000	2.8201	7.60%
2024-06-14	0	2.500	2.480	2.500	2.450	2.500	1,230,000	3,029,320	2.4629	2.500	2.480	2.500	2.450	2.500	1,230,000	2.4629	0.00%
2024-06-13	0	2.500	2.480	2.510	2.460	2.510	616,000	1,516,240	2.4614	2.500	2.480	2.510	2.460	2.510	616,000	2.4614	0.00%
2024-06-12	0	2.500	2.440	2.500	2.500	2.500	14,090	35,217	2.4994	2.500	2.440	2.500	2.500	2.500	14,090	2.4994	0.00%
2024-06-11	0	2.500	2.440	2.500	2.450	2.510	66,000	163,720	2.4806	2.500	2.440	2.500	2.450	2.510	66,000	2.4806	-0.40%
2024-06-07	0	2.510	2.480	2.510	2.480	2.530	26,000	65,540	2.5208	2.510	2.480	2.510	2.480	2.530	26,000	2.5208	-0.40%
2024-06-06	0	2.520	2.480	2.520	2.480	2.530	396,000	986,960	2.4923	2.520	2.480	2.520	2.480	2.530	396,000	2.4923	-0.79%
2024-06-05	0	2.540	2.510	2.540	2.490	2.560	256,000	638,740	2.4951	2.540	2.510	2.540	2.490	2.560	256,000	2.4951	-0.78%
2024-06-04	0	2.560	2.520	2.560	2.460	2.570	588,000	1,475,480	2.5093	2.560	2.520	2.560	2.460	2.570	588,000	2.5093	-1.92%
2024-06-03	0	2.610	2.600	2.610	2.530	2.650	694,240	1,780,589	2.5648	2.610	2.600	2.610	2.530	2.650	694,240	2.5648	-2.97%
2024-05-31	0	2.690	2.650	2.690	2.650	2.710	36,000	96,740	2.6872	2.690	2.650	2.690	2.650	2.710	36,000	2.6872	-3.93%
2024-05-30	0	2.800	2.750	2.800	2.740	2.940	246,000	716,120	2.9111	2.800	2.750	2.800	2.740	2.940	246,000	2.9111	2.19%
2024-05-29	0	2.740	2.720	2.740	2.680	2.740	38,000	103,360	2.7200	2.740	2.720	2.740	2.680	2.740	38,000	2.7200	-0.36%
2024-05-28	0	2.750	2.750	2.800	2.630	2.750	54,000	145,960	2.7030	2.750	2.750	2.800	2.630	2.750	54,000	2.7030	0.00%
2024-05-27	0	2.750	2.570	2.750	2.600	2.770	46,000	124,560	2.7078	2.750	2.570	2.750	2.600	2.770	46,000	2.7078	5.77%
2024-05-24	0	2.600	2.600	2.620	2.500	2.600	62,000	159,140	2.5668	2.600	2.600	2.620	2.500	2.600	62,000	2.5668	0.00%
2024-05-23	0	2.600	2.580	2.600	2.550	2.600	7,000	18,000	2.5714	2.600	2.580	2.600	2.550	2.600	7,000	2.5714	1.17%
2024-05-22	0	2.570	2.570	2.590	2.540	2.600	57,800	148,608	2.5711	2.570	2.570	2.590	2.540	2.600	57,800	2.5711	-1.15%
2024-05-21	0	2.600	2.580	2.600	2.590	2.600	22,080	57,203	2.5907	2.600	2.580	2.600	2.590	2.600	22,080	2.5907	0.39%
2024-05-20	0	2.590	2.520	2.590	2.520	2.590	11,000	27,810	2.5282	2.590	2.520	2.590	2.520	2.590	11,000	2.5282	-0.38%
2024-05-17	0	2.600	2.550	2.600	2.490	2.600	38,910	99,584	2.5593	2.600	2.550	2.600	2.490	2.600	38,910	2.5593	0.00%
2024-05-16	0	2.600	2.560	2.600	2.560	2.610	20,000	51,940	2.5970	2.600	2.560	2.600	2.560	2.610	20,000	2.5970	0.00%
2024-05-14	0	2.600	2.550	2.600	-	-	0	0	-	2.600	2.550	2.600	-	-	0	-	0.00%
2024-05-13	0	2.600	2.590	2.600	2.560	2.600	28,400	73,384	2.5839	2.600	2.590	2.600	2.560	2.600	28,400	2.5839	0.00%
2024-05-10	0	2.600	2.590	2.600	2.590	2.600	40,012	103,970	2.5985	2.600	2.590	2.600	2.590	2.600	40,012	2.5985	0.00%
2024-05-09	0	2.600	2.590	2.600	2.570	2.600	34,000	87,880	2.5847	2.600	2.590	2.600	2.570	2.600	34,000	2.5847	-2.99%
2024-05-08	0	2.680	2.520	2.680	2.610	2.680	6,000	15,800	2.6333	2.680	2.520	2.680	2.610	2.680	6,000	2.6333	0.00%
2024-05-07	0	2.680	2.550	2.670	2.480	2.680	72,000	182,640	2.5367	2.680	2.550	2.670	2.480	2.680	72,000	2.5367	1.13%
2024-05-06	0	2.650	2.430	2.700	2.650	2.650	2,220	5,832	2.6270	2.650	2.430	2.700	2.650	2.650	2,220	2.6270	6.85%
2024-05-03	0	2.480	2.440	2.480	2.440	2.480	16,000	39,600	2.4750	2.480	2.440	2.480	2.440	2.480	16,000	2.4750	0.00%
2024-05-02	0	2.480	2.470	2.480	2.430	2.480	40,419	99,961	2.4731	2.480	2.470	2.480	2.430	2.480	40,419	2.4731	0.00%
2024-04-30	0	2.480	2.420	2.480	-	-	0	0	-	2.480	2.420	2.480	-	-	0	-	0.00%
2024-04-29	0	2.480	2.470	2.480	2.450	2.480	30,441	75,211	2.4707	2.480	2.470	2.480	2.450	2.480	30,441	2.4707	0.40%
2024-04-26	0	2.470	2.360	2.470	2.440	2.480	73,000	179,020	2.4523	2.470	2.360	2.470	2.440	2.480	73,000	2.4523	-0.40%
2024-04-25	0	2.480	2.420	2.480	2.440	2.480	15,640	38,386	2.4543	2.480	2.420	2.480	2.440	2.480	15,640	2.4543	-0.40%
2024-04-24	0	2.490	2.440	2.500	2.440	2.490	5,200	12,740	2.4500	2.490	2.440	2.500	2.440	2.490	5,200	2.4500	-0.40%
2024-04-23	0	2.500	2.430	2.500	2.430	2.500	18,000	44,360	2.4644	2.500	2.430	2.500	2.430	2.500	18,000	2.4644	0.00%
2024-04-22	0	2.500	2.420	2.500	-	-	0	0	-	2.500	2.420	2.500	-	-	0	-	0.00%
2024-04-19	0	2.500	2.470	2.500	2.420	2.500	17,000	41,930	2.4665	2.500	2.470	2.500	2.420	2.500	17,000	2.4665	0.00%
2024-04-18	0	2.500	2.430	2.500	-	-	0	0	-	2.500	2.430	2.500	-	-	0	-	0.00%
2024-04-17	0	2.500	2.420	2.500	2.420	2.500	8,489	20,838	2.4547	2.500	2.420	2.500	2.420	2.500	8,489	2.4547	0.00%
2024-04-16	0	2.500	2.420	2.500	2.490	2.500	12,000	29,900	2.4917	2.500	2.420	2.500	2.490	2.500	12,000	2.4917	0.00%
2024-04-15	0	2.500	2.430	2.500	2.430	2.500	59,000	146,760	2.4875	2.500	2.430	2.500	2.430	2.500	59,000	2.4875	-0.79%
2024-04-12	0	2.520	2.500	2.520	2.420	2.520	15,000	37,160	2.4773	2.520	2.500	2.520	2.420	2.520	15,000	2.4773	-0.40%
2024-04-11	0	2.530	2.430	2.530	2.520	2.530	14,000	35,300	2.5214	2.530	2.430	2.530	2.520	2.530	14,000	2.5214	0.40%
2024-04-10	0	2.520	2.490	2.520	-	-	0	0	-	2.520	2.490	2.520	-	-	0	-	0.00%
2024-04-09	0	2.520	2.500	2.520	2.520	2.580	26,222	66,208	2.5249	2.520	2.500	2.520	2.520	2.580	26,222	2.5249	-2.33%
2024-04-08	0	2.580	2.520	2.580	2.500	2.580	24,505	62,527	2.5516	2.580	2.520	2.580	2.500	2.580	24,505	2.5516	-2.27%
2024-04-05	0	2.640	2.470	2.640	-	-	0	0	-	2.640	2.470	2.640	-	-	0	-	-0.38%
2024-04-03	0	2.650	2.420	2.650	2.640	2.650	6,768	17,700	2.6152	2.650	2.420	2.650	2.640	2.650	6,768	2.6152	2.71%
2024-04-02	0	2.580	2.530	2.580	2.580	2.580	11,400	29,342	2.5739	2.580	2.530	2.580	2.580	2.580	11,400	2.5739	-2.27%
2024-03-28	0	2.640	2.610	2.640	-	-	0	0	-	2.640	2.610	2.640	-	-	0	-	-0.38%
2024-03-27	0	2.650	2.610	2.650	2.600	2.650	10,000	26,280	2.6280	2.650	2.610	2.650	2.600	2.650	10,000	2.6280	-0.38%
2024-03-26	0	2.660	2.610	2.660	2.560	2.840	376,000	1,051,140	2.7956	2.660	2.610	2.660	2.560	2.840	376,000	2.7956	-1.12%
2024-03-25	0	2.690	2.620	2.690	2.600	2.690	34,000	89,240	2.6247	2.690	2.620	2.690	2.600	2.690	34,000	2.6247	-2.54%
2024-03-22	0	2.760	2.640	2.760	2.690	2.770	110,000	303,780	2.7616	2.760	2.640	2.760	2.690	2.770	110,000	2.7616	2.22%
2024-03-21	0	2.700	2.550	2.720	2.530	2.890	1,372,400	3,775,640	2.7511	2.700	2.550	2.720	2.530	2.890	1,372,400	2.7511	6.30%
2024-03-20	0	2.540	2.510	2.540	2.530	2.540	10,000	25,380	2.5380	2.540	2.510	2.540	2.530	2.540	10,000	2.5380	0.00%
2024-03-19	0	2.540	2.510	2.540	2.490	2.540	44,000	110,940	2.5214	2.540	2.510	2.540	2.490	2.540	44,000	2.5214	0.00%
2024-03-18	0	2.540	2.520	2.540	2.490	2.540	38,000	96,120	2.5295	2.540	2.520	2.540	2.490	2.540	38,000	2.5295	0.00%
2024-03-15	0	2.540	2.490	2.540	2.540	2.540	5,299	13,355	2.5203	2.540	2.490	2.540	2.540	2.540	5,299	2.5203	0.00%
2024-03-14	0	2.540	2.490	2.540	-	-	0	0	-	2.540	2.490	2.540	-	-	0	-	0.00%
2024-03-13	0	2.540	2.500	2.540	2.490	2.540	16,816	42,299	2.5154	2.540	2.500	2.540	2.490	2.540	16,816	2.5154	0.00%
2024-03-12	0	2.540	2.520	2.540	2.510	2.540	18,000	45,560	2.5311	2.540	2.520	2.540	2.510	2.540	18,000	2.5311	0.40%
2024-03-11	0	2.530	2.520	2.530	2.480	2.530	154,010	384,694	2.4979	2.530	2.520	2.530	2.480	2.530	154,010	2.4979	-1.17%
2024-03-08	0	2.560	2.500	2.560	2.490	2.560	442,382	1,109,615	2.5083	2.560	2.500	2.560	2.490	2.560	442,382	2.5083	0.79%
2024-03-07	0	2.540	2.540	2.560	2.540	2.570	234,000	597,220	2.5522	2.540	2.540	2.560	2.540	2.570	234,000	2.5522	-3.05%
2024-03-06	0	2.620	2.570	2.620	2.570	2.620	40,400	105,096	2.6014	2.620	2.570	2.620	2.570	2.620	40,400	2.6014	-0.76%
2024-03-05	0	2.640	2.550	2.640	2.640	2.640	12,000	31,680	2.6400	2.640	2.550	2.640	2.640	2.640	12,000	2.6400	1.15%
2024-03-04	0	2.610	2.540	2.610	2.490	2.620	89,626	228,458	2.5490	2.610	2.540	2.610	2.490	2.620	89,626	2.5490	-1.14%
2024-03-01	0	2.640	2.560	2.640	2.530	2.640	230,000	591,500	2.5717	2.640	2.560	2.640	2.530	2.640	230,000	2.5717	1.93%
2024-02-29	0	2.590	2.530	2.590	2.490	2.600	218,000	555,100	2.5463	2.590	2.530	2.590	2.490	2.600	218,000	2.5463	-1.15%
2024-02-28	0	2.620	2.580	2.630	2.420	2.730	798,817	2,022,857	2.5323	2.620	2.580	2.630	2.420	2.730	798,817	2.5323	0.77%
2024-02-27	0	2.600	2.560	2.600	2.560	2.600	41,000	106,330	2.5934	2.600	2.560	2.600	2.560	2.600	41,000	2.5934	-1.89%
2024-02-26	0	2.650	2.620	2.650	2.630	2.660	180,000	475,920	2.6440	2.650	2.620	2.650	2.630	2.660	180,000	2.6440	-3.64%
2024-02-23	0	2.750	2.700	2.750	2.750	2.750	12,000	33,000	2.7500	2.750	2.700	2.750	2.750	2.750	12,000	2.7500	-1.08%
2024-02-22	0	2.780	2.750	2.780	2.750	2.860	62,000	173,240	2.7942	2.780	2.750	2.780	2.750	2.860	62,000	2.7942	-3.47%
2024-02-21	0	2.880	2.860	2.880	2.870	3.050	296,000	895,500	3.0253	2.880	2.860	2.880	2.870	3.050	296,000	3.0253	-0.35%
2024-02-20	0	2.890	2.860	2.890	2.880	2.890	14,000	40,420	2.8871	2.890	2.860	2.890	2.880	2.890	14,000	2.8871	-1.70%
2024-02-19	0	2.940	2.890	2.940	-	-	240	686	2.8583	2.940	2.890	2.940	-	-	240	2.8583	0.00%
2024-02-16	0	2.940	2.910	2.940	2.900	2.950	102,000	297,580	2.9175	2.940	2.910	2.940	2.900	2.950	102,000	2.9175	-1.34%
2024-02-15	0	2.980	2.950	2.990	2.910	2.990	26,042	76,460	2.9360	2.980	2.950	2.990	2.910	2.990	26,042	2.9360	0.34%
2024-02-14	0	2.970	2.950	2.980	2.840	3.070	169,000	499,690	2.9567	2.970	2.950	2.980	2.840	3.070	169,000	2.9567	0.68%
2024-02-09	0	2.950	2.900	2.950	2.880	2.950	26,000	75,460	2.9023	2.950	2.900	2.950	2.880	2.950	26,000	2.9023	1.72%
2024-02-08	0	2.900	2.880	2.900	2.880	3.040	218,000	644,640	2.9571	2.900	2.880	2.900	2.880	3.040	218,000	2.9571	-1.36%
2024-02-07	0	2.940	2.900	2.940	2.940	2.940	2,000	5,880	2.9400	2.940	2.900	2.940	2.940	2.940	2,000	2.9400	1.73%
2024-02-06	0	2.890	2.890	2.930	2.860	2.930	14,000	40,440	2.8886	2.890	2.890	2.930	2.860	2.930	14,000	2.8886	-1.37%
2024-02-05	0	2.930	2.870	2.930	2.860	2.930	45,675	132,273	2.8960	2.930	2.870	2.930	2.860	2.930	45,675	2.8960	-0.68%
2024-02-02	0	2.950	2.880	2.950	2.950	2.950	4,011	11,661	2.9073	2.950	2.880	2.950	2.950	2.950	4,011	2.9073	1.72%
2024-02-01	0	2.900	2.880	2.900	2.890	2.990	114,000	338,300	2.9675	2.900	2.880	2.900	2.890	2.990	114,000	2.9675	-1.36%
2024-01-31	0	2.940	2.900	2.950	2.870	2.940	67,000	194,810	2.9076	2.940	2.900	2.950	2.870	2.940	67,000	2.9076	0.00%
2024-01-30	0	2.940	2.940	2.980	2.870	2.940	32,000	93,360	2.9175	2.940	2.940	2.980	2.870	2.940	32,000	2.9175	-1.34%
2024-01-29	0	2.980	2.920	2.980	2.860	2.980	34,000	98,860	2.9076	2.980	2.920	2.980	2.860	2.980	34,000	2.9076	1.02%
2024-01-26	0	2.950	2.880	2.950	2.870	2.990	120,000	356,620	2.9718	2.950	2.880	2.950	2.870	2.990	120,000	2.9718	1.72%
2024-01-25	0	2.900	2.850	2.900	2.890	2.900	12,000	34,700	2.8917	2.900	2.850	2.900	2.890	2.900	12,000	2.8917	0.35%
2024-01-24	0	2.890	2.840	2.890	2.840	2.890	20,000	57,220	2.8610	2.890	2.840	2.890	2.840	2.890	20,000	2.8610	0.35%
2024-01-23	0	2.880	2.840	2.880	2.840	3.150	688,000	2,116,600	3.0765	2.880	2.840	2.880	2.840	3.150	688,000	3.0765	2.86%
2024-01-22	0	2.800	2.750	2.800	2.800	2.860	38,700	109,647	2.8333	2.800	2.750	2.800	2.800	2.860	38,700	2.8333	-3.45%
2024-01-19	0	2.900	2.860	2.900	2.880	3.110	426,000	1,310,080	3.0753	2.900	2.860	2.900	2.880	3.110	426,000	3.0753	0.69%
2024-01-18	0	2.880	2.840	2.880	2.830	2.880	22,000	63,100	2.8682	2.880	2.840	2.880	2.830	2.880	22,000	2.8682	1.05%
2024-01-17	0	2.850	2.780	2.850	-	-	0	0	-	2.850	2.780	2.850	-	-	0	-	0.00%
2024-01-16	0	2.850	2.820	2.850	2.850	2.860	8,000	22,820	2.8525	2.850	2.820	2.850	2.850	2.860	8,000	2.8525	0.00%
2024-01-15	0	2.850	2.830	2.850	2.850	2.920	34,000	97,740	2.8747	2.850	2.830	2.850	2.850	2.920	34,000	2.8747	-0.70%
2024-01-12	0	2.870	2.820	2.880	2.840	2.880	32,000	91,560	2.8613	2.870	2.820	2.880	2.840	2.880	32,000	2.8613	-0.35%
2024-01-11	0	2.880	2.830	2.880	2.880	2.880	6,000	17,280	2.8800	2.880	2.830	2.880	2.880	2.880	6,000	2.8800	0.00%
2024-01-10	0	2.880	2.820	2.880	2.830	2.880	38,856	110,622	2.8470	2.880	2.820	2.880	2.830	2.880	38,856	2.8470	-0.69%
2024-01-09	0	2.900	2.810	2.900	2.840	2.920	16,200	46,758	2.8863	2.900	2.810	2.900	2.840	2.920	16,200	2.8863	0.69%
2024-01-08	0	2.880	2.750	2.880	2.780	2.880	28,000	79,520	2.8400	2.880	2.750	2.880	2.780	2.880	28,000	2.8400	0.00%
2024-01-05	0	2.880	2.820	2.870	2.800	2.880	40,200	113,712	2.8287	2.880	2.820	2.870	2.800	2.880	40,200	2.8287	0.00%
2024-01-04	0	2.880	2.850	2.880	2.850	2.880	14,000	40,060	2.8614	2.880	2.850	2.880	2.850	2.880	14,000	2.8614	-1.37%
2024-01-03	0	2.920	2.830	2.950	2.880	2.920	32,000	92,580	2.8931	2.920	2.830	2.950	2.880	2.920	32,000	2.8931	1.74%
2024-01-02	0	2.870	2.810	2.870	2.870	2.870	10,000	28,700	2.8700	2.870	2.810	2.870	2.870	2.870	10,000	2.8700	-0.35%
2023-12-29	0	2.880	2.880	2.890	2.810	2.890	36,000	102,880	2.8578	2.880	2.880	2.890	2.810	2.890	36,000	2.8578	0.35%
2023-12-28	0	2.870	2.800	2.870	2.790	2.870	29,000	82,080	2.8303	2.870	2.800	2.870	2.790	2.870	29,000	2.8303	1.06%
2023-12-27	0	2.840	2.760	2.840	-	-	0	0	-	2.840	2.760	2.840	-	-	0	-	0.00%
2023-12-22	0	2.840	2.780	2.840	2.770	2.850	64,000	179,960	2.8119	2.840	2.780	2.840	2.770	2.850	64,000	2.8119	1.43%
2023-12-21	0	2.800	2.730	2.800	2.710	2.800	57,246	157,164	2.7454	2.800	2.730	2.800	2.710	2.800	57,246	2.7454	0.36%
2023-12-20	0	2.790	2.750	2.790	2.710	2.790	69,320	190,957	2.7547	2.790	2.750	2.790	2.710	2.790	69,320	2.7547	0.36%
2023-12-19	0	2.780	2.700	2.760	2.710	2.780	11,800	32,226	2.7310	2.780	2.700	2.760	2.710	2.780	11,800	2.7310	1.09%
2023-12-18	0	2.750	2.750	2.780	2.740	2.790	26,000	71,820	2.7623	2.750	2.750	2.780	2.740	2.790	26,000	2.7623	-1.43%
2023-12-15	0	2.790	2.700	2.790	2.710	2.820	60,000	166,620	2.7770	2.790	2.700	2.790	2.710	2.820	60,000	2.7770	-1.06%
2023-12-14	0	2.820	2.760	2.820	2.770	2.820	26,000	72,880	2.8031	2.820	2.760	2.820	2.770	2.820	26,000	2.8031	-1.05%
2023-12-13	0	2.850	2.770	2.850	2.760	2.850	45,000	126,390	2.8087	2.850	2.770	2.850	2.760	2.850	45,000	2.8087	-0.70%
2023-12-12	0	2.870	2.840	2.870	2.830	2.870	14,000	40,000	2.8571	2.870	2.840	2.870	2.830	2.870	14,000	2.8571	2.50%
2023-12-11	0	2.800	2.730	2.800	2.730	2.800	48,000	133,300	2.7771	2.800	2.730	2.800	2.730	2.800	48,000	2.7771	-2.10%
2023-12-08	0	2.860	2.720	2.860	2.860	2.860	2,000	5,720	2.8600	2.860	2.720	2.860	2.860	2.860	2,000	2.8600	2.14%
2023-12-07	0	2.800	2.800	2.810	2.760	2.880	62,000	174,640	2.8168	2.800	2.800	2.810	2.760	2.880	62,000	2.8168	-2.10%
2023-12-06	0	2.860	2.800	2.860	2.730	2.860	35,000	98,400	2.8114	2.860	2.800	2.860	2.730	2.860	35,000	2.8114	0.35%
2023-12-05	0	2.850	2.800	2.880	2.740	2.850	15,430	43,584	2.8246	2.850	2.800	2.880	2.740	2.850	15,430	2.8246	0.00%
2023-12-04	0	2.850	2.820	2.850	2.850	2.850	2,000	5,700	2.8500	2.850	2.820	2.850	2.850	2.850	2,000	2.8500	0.00%
2023-12-01	0	2.850	2.820	2.850	2.820	2.850	4,000	11,340	2.8350	2.850	2.820	2.850	2.820	2.850	4,000	2.8350	0.00%
2023-11-30	0	2.850	2.800	2.850	2.750	2.860	46,000	131,080	2.8496	2.850	2.800	2.850	2.750	2.860	46,000	2.8496	1.42%
2023-11-29	0	2.810	2.780	2.870	2.740	2.890	102,194	289,345	2.8313	2.810	2.780	2.870	2.740	2.890	102,194	2.8313	-2.43%
2023-11-28	0	2.880	2.850	2.880	2.690	2.890	188,000	536,100	2.8516	2.880	2.850	2.880	2.690	2.890	188,000	2.8516	3.60%
2023-11-27	0	2.780	2.700	2.780	2.680	2.790	118,000	327,340	2.7741	2.780	2.700	2.780	2.680	2.790	118,000	2.7741	2.96%
2023-11-24	0	2.700	2.700	2.740	2.580	2.920	286,000	808,210	2.8259	2.700	2.700	2.740	2.580	2.920	286,000	2.8259	-3.57%
2023-11-23	0	2.800	2.730	2.800	2.730	2.890	212,000	604,480	2.8513	2.800	2.730	2.800	2.730	2.890	212,000	2.8513	1.82%
2023-11-22	0	2.750	2.730	2.750	2.690	2.750	24,000	65,780	2.7408	2.750	2.730	2.750	2.690	2.750	24,000	2.7408	0.00%
2023-11-21	0	2.750	2.740	2.750	2.720	2.750	14,000	38,200	2.7286	2.750	2.740	2.750	2.720	2.750	14,000	2.7286	1.10%
2023-11-20	0	2.720	2.690	2.720	2.650	2.720	67,212	180,563	2.6865	2.720	2.690	2.720	2.650	2.720	67,212	2.6865	-1.81%
2023-11-17	0	2.770	2.750	2.770	2.700	2.770	46,000	126,680	2.7539	2.770	2.750	2.770	2.700	2.770	46,000	2.7539	-0.36%
2023-11-16	0	2.780	2.750	2.780	2.650	2.790	50,000	136,800	2.7360	2.780	2.750	2.780	2.650	2.790	50,000	2.7360	0.00%
2023-11-15	0	2.780	2.650	2.780	2.640	2.850	94,216	263,654	2.7984	2.780	2.650	2.780	2.640	2.850	94,216	2.7984	2.96%
2023-11-14	0	2.700	2.700	2.740	2.630	2.740	70,004	188,890	2.6983	2.700	2.700	2.740	2.630	2.740	70,004	2.6983	0.75%
2023-11-13	0	2.680	2.630	2.740	2.620	2.920	624,713	1,753,355	2.8067	2.680	2.630	2.740	2.620	2.920	624,713	2.8067	2.29%
2023-11-10	0	2.620	2.590	2.620	2.470	2.620	468,000	1,168,800	2.4974	2.620	2.590	2.620	2.470	2.620	468,000	2.4974	0.00%
2023-11-09	0	2.620	2.560	2.580	2.480	2.620	176,000	439,180	2.4953	2.620	2.560	2.580	2.480	2.620	176,000	2.4953	3.97%
2023-11-08	0	2.520	2.480	2.520	2.440	2.530	384,000	955,680	2.4888	2.520	2.480	2.520	2.440	2.530	384,000	2.4888	-3.08%
2023-11-07	0	2.600	2.590	2.600	2.520	2.600	32,000	82,900	2.5906	2.600	2.590	2.600	2.520	2.600	32,000	2.5906	0.00%
2023-11-06	0	2.600	2.550	2.600	2.580	2.610	356,000	922,620	2.5916	2.600	2.550	2.600	2.580	2.610	356,000	2.5916	-1.52%
2023-11-03	0	2.640	2.600	2.640	2.610	2.640	496,000	1,298,020	2.6170	2.640	2.600	2.640	2.610	2.640	496,000	2.6170	-0.75%
2023-11-02	0	2.660	2.610	2.660	2.600	2.660	612,000	1,610,880	2.6322	2.660	2.610	2.660	2.600	2.660	612,000	2.6322	-0.75%
2023-11-01	0	2.680	2.660	2.680	2.620	2.680	61,000	162,530	2.6644	2.680	2.660	2.680	2.620	2.680	61,000	2.6644	-0.74%
2023-10-31	0	2.700	2.620	2.700	2.620	2.700	30,200	80,286	2.6585	2.700	2.620	2.700	2.620	2.700	30,200	2.6585	-0.37%
2023-10-30	0	2.710	2.690	2.720	2.670	2.710	22,400	60,448	2.6986	2.710	2.690	2.720	2.670	2.710	22,400	2.6986	0.00%
2023-10-27	0	2.710	2.680	2.710	2.630	2.710	22,000	59,280	2.6945	2.710	2.680	2.710	2.630	2.710	22,000	2.6945	0.37%
2023-10-26	0	2.700	2.650	2.700	2.580	2.700	8,298	21,910	2.6404	2.700	2.650	2.700	2.580	2.700	8,298	2.6404	1.12%
2023-10-25	0	2.670	2.640	2.680	2.610	2.750	1,742,000	4,738,280	2.7200	2.670	2.640	2.680	2.610	2.750	1,742,000	2.7200	4.30%
2023-10-24	0	2.560	2.560	2.590	2.540	2.600	20,000	51,660	2.5830	2.560	2.560	2.590	2.540	2.600	20,000	2.5830	-1.92%
2023-10-20	0	2.610	2.560	2.590	2.430	2.610	1,968,000	4,958,440	2.5195	2.610	2.560	2.590	2.430	2.610	1,968,000	2.5195	-0.38%
2023-10-19	0	2.620	2.620	2.630	2.620	2.680	172,000	455,140	2.6462	2.620	2.620	2.630	2.620	2.680	172,000	2.6462	-3.68%
2023-10-18	0	2.720	2.690	2.740	2.660	2.740	84,000	226,680	2.6986	2.720	2.690	2.740	2.660	2.740	84,000	2.6986	0.37%
2023-10-17	0	2.710	2.670	2.710	-	-	17	44	2.5882	2.710	2.670	2.710	-	-	17	2.5882	0.00%
2023-10-16	0	2.710	2.680	2.710	2.690	2.710	12,000	32,440	2.7033	2.710	2.680	2.710	2.690	2.710	12,000	2.7033	-1.45%
2023-10-13	0	2.750	2.700	2.750	2.750	2.750	6,000	16,500	2.7500	2.750	2.700	2.750	2.750	2.750	6,000	2.7500	0.00%
2023-10-12	0	2.750	2.710	2.750	2.740	2.750	10,395	28,534	2.7450	2.750	2.710	2.750	2.740	2.750	10,395	2.7450	-0.36%
2023-10-11	0	2.760	2.740	2.760	2.710	2.760	11,262	30,738	2.7294	2.760	2.740	2.760	2.710	2.760	11,262	2.7294	0.36%
2023-10-10	0	2.750	2.710	2.750	2.690	2.750	12,000	32,760	2.7300	2.750	2.710	2.750	2.690	2.750	12,000	2.7300	0.73%
2023-10-09	0	2.730	2.690	2.730	2.730	2.730	6,000	16,380	2.7300	2.730	2.690	2.730	2.730	2.730	6,000	2.7300	0.37%
2023-10-06	0	2.720	2.710	2.720	2.720	2.720	14,000	38,080	2.7200	2.720	2.710	2.720	2.720	2.720	14,000	2.7200	0.00%
2023-10-05	0	2.720	2.690	2.720	2.720	2.720	6,000	16,320	2.7200	2.720	2.690	2.720	2.720	2.720	6,000	2.7200	0.37%
2023-10-04	0	2.710	2.700	2.710	2.690	2.720	42,000	113,540	2.7033	2.710	2.700	2.710	2.690	2.720	42,000	2.7033	-0.73%
2023-10-03	0	2.730	2.710	2.730	-	-	0	0	-	2.730	2.710	2.730	-	-	0	-	-0.73%
2023-09-29	0	2.750	2.730	2.750	2.710	2.760	22,000	60,280	2.7400	2.750	2.730	2.750	2.710	2.760	22,000	2.7400	1.10%
2023-09-28	0	2.720	2.700	2.740	2.690	2.740	93,600	253,804	2.7116	2.720	2.700	2.740	2.690	2.740	93,600	2.7116	-1.09%
2023-09-27	0	2.750	2.720	2.750	2.710	2.750	36,000	98,380	2.7328	2.750	2.720	2.750	2.710	2.750	36,000	2.7328	0.00%
2023-09-26	0	2.750	2.720	2.760	-	-	0	0	-	2.750	2.720	2.760	-	-	0	-	0.00%
2023-09-25	0	2.750	2.700	2.750	2.700	2.760	23,230	63,312	2.7254	2.750	2.700	2.750	2.700	2.760	23,230	2.7254	0.00%
2023-09-22	0	2.750	2.710	2.750	2.710	2.750	24,000	65,720	2.7383	2.750	2.710	2.750	2.710	2.750	24,000	2.7383	-0.36%
2023-09-21	0	2.760	2.730	2.760	2.720	2.760	10,000	27,460	2.7460	2.760	2.730	2.760	2.720	2.760	10,000	2.7460	0.00%
2023-09-20	0	2.760	2.730	2.760	2.730	2.760	15,000	41,050	2.7367	2.760	2.730	2.760	2.730	2.760	15,000	2.7367	0.00%
2023-09-19	0	2.760	2.730	2.760	-	-	0	0	-	2.760	2.730	2.760	-	-	0	-	0.00%
2023-09-18	0	2.760	2.730	2.760	2.760	2.760	4,000	11,040	2.7600	2.760	2.730	2.760	2.760	2.760	4,000	2.7600	0.00%
2023-09-15	0	2.760	2.720	2.760	2.700	2.760	16,000	43,740	2.7338	2.760	2.720	2.760	2.700	2.760	16,000	2.7338	0.00%
2023-09-14	0	2.760	2.720	2.760	-	-	0	0	-	2.760	2.720	2.760	-	-	0	-	0.00%
2023-09-13	0	2.760	2.720	2.760	2.720	2.760	17,000	46,500	2.7353	2.760	2.720	2.760	2.720	2.760	17,000	2.7353	0.36%
2023-09-12	0	2.750	2.720	2.760	2.710	2.760	12,000	32,900	2.7417	2.750	2.720	2.760	2.710	2.760	12,000	2.7417	0.00%
2023-09-11	0	2.750	2.740	2.750	2.730	2.760	38,000	104,180	2.7416	2.750	2.740	2.750	2.730	2.760	38,000	2.7416	-0.36%
2023-09-07	0	2.760	2.730	2.760	2.730	2.760	14,000	38,580	2.7557	2.760	2.730	2.760	2.730	2.760	14,000	2.7557	0.00%
2023-09-06	0	2.760	2.730	2.760	2.730	2.760	36,000	99,260	2.7572	2.760	2.730	2.760	2.730	2.760	36,000	2.7572	0.00%
2023-09-05	0	2.760	2.720	2.760	2.720	2.760	24,000	65,780	2.7408	2.760	2.720	2.760	2.720	2.760	24,000	2.7408	0.00%
2023-09-04	0	2.760	2.740	2.760	2.740	2.780	12,000	33,180	2.7650	2.760	2.740	2.760	2.740	2.780	12,000	2.7650	-0.36%
2023-08-31	0	2.770	2.730	2.770	2.750	2.770	8,000	22,040	2.7550	2.770	2.730	2.770	2.750	2.770	8,000	2.7550	-0.36%
2023-08-30	0	2.780	2.750	2.780	2.730	2.800	60,000	165,760	2.7627	2.780	2.750	2.780	2.730	2.800	60,000	2.7627	-0.71%
2023-08-29	0	2.800	2.740	2.800	2.740	2.800	30,000	83,700	2.7900	2.800	2.740	2.800	2.740	2.800	30,000	2.7900	0.36%
2023-08-28	0	2.790	2.760	2.790	2.710	2.800	94,608	261,252	2.7614	2.790	2.760	2.790	2.710	2.800	94,608	2.7614	2.20%
2023-08-25	0	2.730	2.720	2.770	2.730	2.830	74,693	206,064	2.7588	2.730	2.720	2.770	2.730	2.830	74,693	2.7588	-2.85%
2023-08-24	0	2.810	2.700	2.810	2.690	2.810	49,900	138,070	2.7669	2.810	2.700	2.810	2.690	2.810	49,900	2.7669	2.18%
2023-08-23	0	2.750	2.750	2.780	2.680	2.780	34,000	92,440	2.7188	2.750	2.750	2.780	2.680	2.780	34,000	2.7188	1.48%
2023-08-22	0	2.710	2.680	2.720	2.690	2.740	81,600	220,796	2.7058	2.710	2.680	2.720	2.690	2.740	81,600	2.7058	-2.17%
2023-08-21	0	2.770	2.730	2.770	2.720	2.770	38,655	105,839	2.7380	2.770	2.730	2.770	2.720	2.770	38,655	2.7380	-0.72%
2023-08-18	0	2.790	2.730	2.790	2.750	2.790	46,000	127,740	2.7770	2.790	2.730	2.790	2.750	2.790	46,000	2.7770	-0.36%
2023-08-17	0	2.800	2.780	2.800	2.760	2.830	54,000	151,140	2.7989	2.800	2.780	2.800	2.760	2.830	54,000	2.7989	-1.41%
2023-08-16	0	2.840	2.800	2.840	2.800	2.850	57,000	161,260	2.8291	2.840	2.800	2.840	2.800	2.850	57,000	2.8291	-2.41%
2023-08-15	0	2.910	2.900	2.910	2.850	2.950	158,000	460,820	2.9166	2.910	2.900	2.910	2.850	2.950	158,000	2.9166	-3.00%
2023-08-14	0	3.000	2.910	3.000	2.920	3.000	62,000	183,480	2.9594	3.000	2.910	3.000	2.920	3.000	62,000	2.9594	0.00%
2023-08-11	0	3.000	2.980	3.000	2.940	3.000	60,000	178,200	2.9700	3.000	2.980	3.000	2.940	3.000	60,000	2.9700	-0.99%
2023-08-10	0	3.030	2.980	3.030	-	-	1,000	2,960	2.9600	3.030	2.980	3.030	-	-	1,000	2.9600	-0.66%
2023-08-09	0	3.050	2.990	3.050	-	-	400	1,176	2.9400	3.050	2.990	3.050	-	-	400	2.9400	0.00%
2023-08-08	0	3.050	2.990	3.050	3.000	3.050	52,000	156,100	3.0019	3.050	2.990	3.050	3.000	3.050	52,000	3.0019	0.00%
2023-08-07	0	3.050	3.030	3.050	3.000	3.050	48,000	145,240	3.0258	3.050	3.030	3.050	3.000	3.050	48,000	3.0258	-0.97%
2023-08-04	0	3.080	3.020	3.080	3.020	3.080	14,000	42,980	3.0700	3.080	3.020	3.080	3.020	3.080	14,000	3.0700	0.00%
2023-08-03	0	3.080	3.010	3.080	-	-	0	0	-	3.080	3.010	3.080	-	-	0	-	0.00%
2023-08-02	0	3.080	3.010	3.080	-	-	0	0	-	3.080	3.010	3.080	-	-	0	-	0.00%
2023-08-01	0	3.080	3.020	3.080	3.080	3.080	2,000	6,160	3.0800	3.080	3.020	3.080	3.080	3.080	2,000	3.0800	-0.32%
2023-07-31	0	3.090	3.060	3.090	3.060	3.090	7,000	21,530	3.0757	3.090	3.060	3.090	3.060	3.090	7,000	3.0757	-0.96%
2023-07-28	0	3.120	3.060	3.120	3.110	3.120	4,000	12,460	3.1150	3.120	3.060	3.120	3.110	3.120	4,000	3.1150	0.00%
2023-07-27	0	3.120	3.100	3.120	3.100	3.120	33,000	102,520	3.1067	3.120	3.100	3.120	3.100	3.120	33,000	3.1067	-1.58%
2023-07-26	0	3.170	3.070	3.170	3.100	3.170	76,000	237,800	3.1289	3.170	3.070	3.170	3.100	3.170	76,000	3.1289	-0.31%
2023-07-25	0	3.180	3.080	3.180	3.090	3.190	59,000	185,240	3.1397	3.180	3.080	3.180	3.090	3.190	59,000	3.1397	-0.62%
2023-07-24	0	3.200	3.120	3.200	3.120	3.200	7,271	22,773	3.1320	3.200	3.120	3.200	3.120	3.200	7,271	3.1320	-0.93%
2023-07-21	0	3.230	3.160	3.230	3.170	3.230	14,287	45,612	3.1926	3.230	3.160	3.230	3.170	3.230	14,287	3.1926	-0.62%
2023-07-20	0	3.250	3.210	3.250	3.160	3.250	22,000	70,760	3.2164	3.250	3.210	3.250	3.160	3.250	22,000	3.2164	1.25%
2023-07-19	0	3.210	3.150	3.220	3.080	3.210	8,208	25,774	3.1401	3.210	3.150	3.220	3.080	3.210	8,208	3.1401	-0.62%
2023-07-18	0	3.230	3.170	3.230	3.150	3.250	8,000	25,700	3.2125	3.230	3.170	3.230	3.150	3.250	8,000	3.2125	-0.62%
2023-07-14	0	3.250	3.200	3.250	3.230	3.250	52,000	168,280	3.2362	3.250	3.200	3.250	3.230	3.250	52,000	3.2362	-2.11%
2023-07-13	0	3.320	3.250	3.320	3.230	3.320	10,390	34,088	3.2808	3.320	3.250	3.320	3.230	3.320	10,390	3.2808	-0.60%
2023-07-12	0	3.340	3.240	3.340	3.220	3.340	34,880	114,496	3.2826	3.340	3.240	3.340	3.220	3.340	34,880	3.2826	0.00%
2023-07-11	0	3.340	3.320	3.340	3.150	3.420	455,620	1,488,516	3.2670	3.340	3.320	3.340	3.150	3.420	455,620	3.2670	1.52%
2023-07-10	0	3.290	3.290	3.430	3.290	3.450	24,000	81,900	3.4125	3.290	3.290	3.430	3.290	3.450	24,000	3.4125	-3.24%
2023-07-07	0	3.400	3.360	3.400	3.370	3.450	24,000	81,340	3.3892	3.400	3.360	3.400	3.370	3.450	24,000	3.3892	0.00%
2023-07-06	0	3.400	3.300	3.400	3.300	3.420	44,000	148,340	3.3714	3.400	3.300	3.400	3.300	3.420	44,000	3.3714	-1.16%
2023-07-05	0	3.440	3.380	3.440	3.350	3.600	116,000	396,320	3.4166	3.440	3.380	3.440	3.350	3.600	116,000	3.4166	-4.44%
2023-07-04	0	3.600	3.420	3.600	3.480	3.660	1,119,000	4,036,340	3.6071	3.600	3.420	3.600	3.480	3.660	1,119,000	3.6071	5.26%
2023-07-03	0	3.420	3.400	3.420	3.330	3.590	872,000	3,087,520	3.5407	3.420	3.400	3.420	3.330	3.590	872,000	3.5407	3.64%
2023-06-30	0	3.300	3.220	3.300	2.990	3.300	830,200	2,638,780	3.1785	3.300	3.220	3.300	2.990	3.300	830,200	3.1785	10.00%
2023-06-29	0	3.000	2.950	3.000	2.950	3.000	50,000	149,240	2.9848	3.000	2.950	3.000	2.950	3.000	50,000	2.9848	0.00%
2023-06-28	0	3.000	2.970	3.000	2.950	3.000	20,400	60,944	2.9875	3.000	2.970	3.000	2.950	3.000	20,400	2.9875	0.00%
2023-06-27	0	3.000	2.950	2.990	2.960	3.000	6,000	17,840	2.9733	3.000	2.950	2.990	2.960	3.000	6,000	2.9733	0.00%
2023-06-26	0	3.000	2.950	3.000	2.950	3.000	6,000	17,900	2.9833	3.000	2.950	3.000	2.950	3.000	6,000	2.9833	0.00%
2023-06-23	0	3.000	2.960	3.000	2.960	3.000	6,000	17,920	2.9867	3.000	2.960	3.000	2.960	3.000	6,000	2.9867	0.00%
2023-06-21	0	3.000	2.990	3.000	2.970	3.000	22,000	65,600	2.9818	3.000	2.990	3.000	2.970	3.000	22,000	2.9818	0.00%
2023-06-20	0	3.000	2.980	3.000	3.000	3.000	4,000	12,000	3.0000	3.000	2.980	3.000	3.000	3.000	4,000	3.0000	0.00%
2023-06-19	0	3.000	2.990	3.000	2.970	3.000	56,000	167,340	2.9882	3.000	2.990	3.000	2.970	3.000	56,000	2.9882	0.00%
2023-06-16	0	3.000	2.990	3.000	2.860	3.000	415,000	1,218,200	2.9354	3.000	2.990	3.000	2.860	3.000	415,000	2.9354	0.00%
2023-06-15	0	3.000	2.990	3.000	2.940	3.000	61,000	181,670	2.9782	3.000	2.990	3.000	2.940	3.000	61,000	2.9782	0.67%
2023-06-14	0	2.980	2.950	2.980	2.930	2.980	90,000	266,500	2.9611	2.980	2.950	2.980	2.930	2.980	90,000	2.9611	-0.33%
2023-06-13	0	2.990	2.980	3.010	2.960	3.010	32,000	96,000	3.0000	2.990	2.980	3.010	2.960	3.010	32,000	3.0000	-0.66%
2023-06-12	0	3.010	3.000	3.010	3.000	3.020	14,000	42,160	3.0114	3.010	3.000	3.010	3.000	3.020	14,000	3.0114	0.33%
2023-06-09	0	3.000	2.990	3.000	2.960	3.000	10,000	29,760	2.9760	3.000	2.990	3.000	2.960	3.000	10,000	2.9760	0.00%
2023-06-08	0	3.000	2.980	3.000	2.960	3.000	7,800	23,096	2.9610	3.000	2.980	3.000	2.960	3.000	7,800	2.9610	0.00%
2023-06-07	0	3.000	2.990	3.000	3.010	3.010	2,326	6,971	2.9970	3.000	2.990	3.000	3.010	3.010	2,326	2.9970	0.00%
2023-06-06	0	3.000	2.990	3.000	2.980	3.000	8,000	23,940	2.9925	3.000	2.990	3.000	2.980	3.000	8,000	2.9925	-0.33%
2023-06-05	0	3.010	3.000	3.060	2.960	3.010	40,400	120,768	2.9893	3.010	3.000	3.060	2.960	3.010	40,400	2.9893	-0.33%
2023-06-02	0	3.020	2.990	3.020	2.960	3.020	67,000	200,010	2.9852	3.020	2.990	3.020	2.960	3.020	67,000	2.9852	0.67%
2023-06-01	0	3.000	2.950	3.010	2.980	3.020	22,000	65,980	2.9991	3.000	2.950	3.010	2.980	3.020	22,000	2.9991	1.35%
2023-05-31	0	2.960	2.940	2.960	2.880	2.980	66,000	193,440	2.9309	2.960	2.940	2.960	2.880	2.980	66,000	2.9309	-2.63%
2023-05-30	0	3.040	2.990	3.030	3.040	3.040	2,000	6,080	3.0400	3.040	2.990	3.030	3.040	3.040	2,000	3.0400	0.33%
2023-05-29	0	3.030	3.010	3.030	3.020	3.030	4,000	12,100	3.0250	3.030	3.010	3.030	3.020	3.030	4,000	3.0250	0.66%
2023-05-25	0	3.010	3.000	3.010	2.980	3.010	56,000	167,940	2.9989	3.010	3.000	3.010	2.980	3.010	56,000	2.9989	-0.99%
2023-05-24	0	3.040	3.030	3.040	3.010	3.040	45,000	136,070	3.0238	3.040	3.030	3.040	3.010	3.040	45,000	3.0238	-0.98%
2023-05-23	0	3.070	3.060	3.070	3.020	3.070	28,000	85,140	3.0407	3.070	3.060	3.070	3.020	3.070	28,000	3.0407	-0.32%
2023-05-22	0	3.080	3.060	3.080	2.990	3.080	209,000	630,900	3.0187	3.080	3.060	3.080	2.990	3.080	209,000	3.0187	2.33%
2023-05-19	0	3.010	3.010	3.040	3.010	3.050	14,000	42,620	3.0443	3.010	3.010	3.040	3.010	3.050	14,000	3.0443	-1.31%
2023-05-18	0	3.050	3.010	3.050	3.020	3.050	6,000	18,180	3.0300	3.050	3.010	3.050	3.020	3.050	6,000	3.0300	0.00%
2023-05-17	0	3.050	3.010	3.050	3.050	3.050	2,400	7,288	3.0367	3.050	3.010	3.050	3.050	3.050	2,400	3.0367	-0.33%
2023-05-16	0	3.060	3.030	3.060	3.020	3.060	6,480	19,630	3.0293	3.060	3.030	3.060	3.020	3.060	6,480	3.0293	-0.33%
2023-05-15	0	3.070	3.040	3.070	3.040	3.070	15,373	47,000	3.0573	3.070	3.040	3.070	3.040	3.070	15,373	3.0573	-0.65%
2023-05-12	0	3.090	3.050	3.090	3.030	3.090	22,000	67,320	3.0600	3.090	3.050	3.090	3.030	3.090	22,000	3.0600	-0.32%
2023-05-11	0	3.100	3.080	3.100	3.050	3.100	24,000	73,960	3.0817	3.100	3.080	3.100	3.050	3.100	24,000	3.0817	0.00%
2023-05-10	0	3.100	3.080	3.100	3.060	3.120	14,000	43,360	3.0971	3.100	3.080	3.100	3.060	3.120	14,000	3.0971	0.98%
2023-05-09	0	3.070	3.070	3.110	3.070	3.110	62,000	191,180	3.0835	3.070	3.070	3.110	3.070	3.110	62,000	3.0835	-1.29%
2023-05-08	0	3.110	3.100	3.110	3.050	3.140	20,000	61,940	3.0970	3.110	3.100	3.110	3.050	3.140	20,000	3.0970	0.32%
2023-05-05	0	3.100	3.060	3.100	3.060	3.110	26,342	81,192	3.0822	3.100	3.060	3.100	3.060	3.110	26,342	3.0822	0.00%
2023-05-04	0	3.100	3.090	3.100	3.030	3.100	116,000	356,340	3.0719	3.100	3.090	3.100	3.030	3.100	116,000	3.0719	-0.64%
2023-05-03	0	3.120	3.070	3.120	3.000	3.120	156,800	480,704	3.0657	3.120	3.070	3.120	3.000	3.120	156,800	3.0657	0.00%
2023-05-02	0	3.120	3.110	3.120	3.080	3.120	18,000	55,960	3.1089	3.120	3.110	3.120	3.080	3.120	18,000	3.1089	0.65%
2023-04-28	0	3.100	3.100	3.110	3.020	3.100	125,000	383,240	3.0659	3.100	3.100	3.110	3.020	3.100	125,000	3.0659	1.64%
2023-04-27	0	3.050	3.040	3.050	2.990	3.050	28,000	85,040	3.0371	3.050	3.040	3.050	2.990	3.050	28,000	3.0371	2.01%
2023-04-26	0	2.990	2.990	3.030	2.980	3.000	10,000	29,940	2.9940	2.990	2.990	3.030	2.980	3.000	10,000	2.9940	-0.33%
2023-04-25	0	3.000	2.980	3.000	2.940	3.000	15,600	46,320	2.9692	3.000	2.980	3.000	2.940	3.000	15,600	2.9692	0.00%
2023-04-24	0	3.000	2.980	3.000	2.950	3.000	75,189	223,439	2.9717	3.000	2.980	3.000	2.950	3.000	75,189	2.9717	-0.33%
2023-04-21	0	3.010	2.980	3.010	2.980	3.020	14,000	42,020	3.0014	3.010	2.980	3.010	2.980	3.020	14,000	3.0014	-0.66%
2023-04-20	0	3.030	2.970	3.040	2.970	3.030	39,553	118,665	3.0002	3.030	2.970	3.040	2.970	3.030	39,553	3.0002	1.68%
2023-04-19	0	2.980	2.980	3.040	2.980	3.040	68,000	203,680	2.9953	2.980	2.980	3.040	2.980	3.040	68,000	2.9953	-1.65%
2023-04-18	0	3.030	2.970	3.040	2.970	3.030	18,000	54,300	3.0167	3.030	2.970	3.040	2.970	3.030	18,000	3.0167	1.00%
2023-04-17	0	3.000	2.960	3.000	2.960	3.020	109,000	324,970	2.9814	3.000	2.960	3.000	2.960	3.020	109,000	2.9814	0.00%
2023-04-14	0	3.000	2.960	3.000	2.960	3.000	30,000	89,600	2.9867	3.000	2.960	3.000	2.960	3.000	30,000	2.9867	0.00%
2023-04-13	0	3.000	2.980	3.000	2.980	3.010	16,000	47,940	2.9963	3.000	2.980	3.000	2.980	3.010	16,000	2.9963	-0.66%
2023-04-12	0	3.020	2.980	3.020	2.960	3.030	29,246	87,790	3.0018	3.020	2.980	3.020	2.960	3.030	29,246	3.0018	-0.33%
2023-04-11	0	3.030	2.990	3.030	2.990	3.030	9,202	27,665	3.0064	3.030	2.990	3.030	2.990	3.030	9,202	3.0064	0.00%
2023-04-06	0	3.030	2.980	3.030	2.970	3.030	237,286	708,057	2.9840	3.030	2.980	3.030	2.970	3.030	237,286	2.9840	-0.66%
2023-04-04	0	3.050	3.020	3.050	2.990	3.050	73,483	222,309	3.0253	3.050	3.020	3.050	2.990	3.050	73,483	3.0253	-1.29%
2023-04-03	0	3.090	3.050	3.090	3.030	3.090	95,600	291,630	3.0505	3.090	3.050	3.090	3.030	3.090	95,600	3.0505	-0.96%
2023-03-31	0	3.120	3.070	3.120	3.030	3.120	92,000	283,180	3.0780	3.120	3.070	3.120	3.030	3.120	92,000	3.0780	-0.95%
2023-03-30	0	3.150	3.100	3.150	3.150	3.150	10,000	31,500	3.1500	3.150	3.100	3.150	3.150	3.150	10,000	3.1500	-1.25%
2023-03-29	0	3.190	3.160	3.190	3.000	3.200	184,922	569,846	3.0815	3.190	3.160	3.190	3.000	3.200	184,922	3.0815	0.95%
2023-03-28	0	3.160	3.060	3.160	3.140	3.160	14,364	45,172	3.1448	3.160	3.060	3.160	3.140	3.160	14,364	3.1448	0.96%
2023-03-27	0	3.130	3.070	3.130	3.000	3.150	68,000	209,880	3.0865	3.130	3.070	3.130	3.000	3.150	68,000	3.0865	-0.63%
2023-03-24	0	3.150	3.070	3.150	3.070	3.150	24,000	74,720	3.1133	3.150	3.070	3.150	3.070	3.150	24,000	3.1133	0.96%
2023-03-23	0	3.120	3.070	3.120	3.040	3.150	82,000	253,480	3.0912	3.120	3.070	3.120	3.040	3.150	82,000	3.0912	-1.58%
2023-03-22	0	3.170	3.130	3.190	3.130	3.170	34,659	109,662	3.1640	3.170	3.130	3.190	3.130	3.170	34,659	3.1640	-1.25%
2023-03-21	0	3.210	3.130	3.210	3.180	3.210	4,000	12,780	3.1950	3.210	3.130	3.210	3.180	3.210	4,000	3.1950	2.23%
2023-03-20	0	3.140	3.130	3.170	3.120	3.190	64,000	201,220	3.1441	3.140	3.130	3.170	3.120	3.190	64,000	3.1441	-1.87%
2023-03-17	0	3.200	3.130	3.200	3.120	3.200	40,000	126,100	3.1525	3.200	3.130	3.200	3.120	3.200	40,000	3.1525	0.63%
2023-03-16	0	3.180	3.120	3.180	3.130	3.180	26,000	81,840	3.1477	3.180	3.120	3.180	3.130	3.180	26,000	3.1477	-0.31%
2023-03-15	0	3.190	3.130	3.190	3.140	3.210	27,698	87,843	3.1715	3.190	3.130	3.190	3.140	3.210	27,698	3.1715	0.00%
2023-03-14	0	3.190	3.150	3.190	3.150	3.190	11,006	34,828	3.1645	3.190	3.150	3.190	3.150	3.190	11,006	3.1645	-0.93%
2023-03-13	0	3.220	3.170	3.220	3.220	3.220	2,000	6,440	3.2200	3.220	3.170	3.220	3.220	3.220	2,000	3.2200	0.00%
2023-03-10	0	3.220	3.150	3.220	3.150	3.230	59,800	190,500	3.1856	3.220	3.150	3.220	3.150	3.230	59,800	3.1856	-0.62%
2023-03-09	0	3.240	3.190	3.240	3.180	3.240	11,000	35,120	3.1927	3.240	3.190	3.240	3.180	3.240	11,000	3.1927	-0.31%
2023-03-08	0	3.250	3.190	3.250	3.190	3.250	16,000	51,440	3.2150	3.250	3.190	3.250	3.190	3.250	16,000	3.2150	0.00%
2023-03-07	0	3.250	3.230	3.250	3.220	3.250	12,810	41,318	3.2254	3.250	3.230	3.250	3.220	3.250	12,810	3.2254	-1.22%
2023-03-06	0	3.290	3.240	3.290	3.210	3.290	16,000	51,960	3.2475	3.290	3.240	3.290	3.210	3.290	16,000	3.2475	1.54%
2023-03-03	0	3.240	3.200	3.240	3.180	3.250	45,280	146,192	3.2286	3.240	3.200	3.240	3.180	3.250	45,280	3.2286	0.00%
2023-03-02	0	3.240	3.170	3.240	3.180	3.360	248,000	824,200	3.3234	3.240	3.170	3.240	3.180	3.360	248,000	3.3234	1.25%
2023-03-01	0	3.200	3.170	3.230	3.050	3.200	78,000	245,940	3.1531	3.200	3.170	3.230	3.050	3.200	78,000	3.1531	0.63%
2023-02-28	0	3.180	3.160	3.180	3.140	3.190	99,522	314,266	3.1578	3.180	3.160	3.180	3.140	3.190	99,522	3.1578	-3.05%
2023-02-27	0	3.280	3.170	3.280	3.160	3.280	20,143	64,481	3.2012	3.280	3.170	3.280	3.160	3.280	20,143	3.2012	2.18%
2023-02-24	0	3.210	3.130	3.210	3.130	3.210	232,000	728,220	3.1389	3.210	3.130	3.210	3.130	3.210	232,000	3.1389	-0.93%
2023-02-23	0	3.240	3.210	3.240	3.070	3.240	418,000	1,316,560	3.1497	3.240	3.210	3.240	3.070	3.240	418,000	3.1497	0.00%
2023-02-22	0	3.240	3.170	3.240	3.170	3.240	23,200	74,184	3.1976	3.240	3.170	3.240	3.170	3.240	23,200	3.1976	1.57%
2023-02-21	0	3.190	3.190	3.250	3.180	3.280	174,979	561,367	3.2082	3.190	3.190	3.250	3.180	3.280	174,979	3.2082	-4.49%
2023-02-20	0	3.340	3.260	3.340	-	-	0	0	-	3.340	3.260	3.340	-	-	0	-	0.00%
2023-02-17	0	3.340	3.310	3.340	3.320	3.340	12,000	39,980	3.3317	3.340	3.310	3.340	3.320	3.340	12,000	3.3317	-1.18%
2023-02-16	0	3.380	3.350	3.380	3.300	3.380	20,792	69,274	3.3318	3.380	3.350	3.380	3.300	3.380	20,792	3.3318	0.30%
2023-02-15	0	3.370	3.310	3.350	3.310	3.380	18,130	60,253	3.3234	3.370	3.310	3.350	3.310	3.380	18,130	3.3234	0.90%
2023-02-14	0	3.340	3.250	3.340	3.250	3.350	20,000	66,620	3.3310	3.340	3.250	3.340	3.250	3.350	20,000	3.3310	0.30%
2023-02-13	0	3.330	3.260	3.330	3.260	3.330	8,000	26,380	3.2975	3.330	3.260	3.330	3.260	3.330	8,000	3.2975	-0.30%
2023-02-10	0	3.340	3.300	3.350	3.280	3.340	32,000	105,480	3.2963	3.340	3.300	3.350	3.280	3.340	32,000	3.2963	1.52%
2023-02-09	0	3.290	3.250	3.290	3.280	3.320	70,000	230,800	3.2971	3.290	3.250	3.290	3.280	3.320	70,000	3.2971	-2.66%
2023-02-08	0	3.380	3.280	3.380	3.290	3.390	6,000	20,120	3.3533	3.380	3.280	3.380	3.290	3.390	6,000	3.3533	0.60%
2023-02-07	0	3.360	3.300	3.360	3.280	3.360	7,000	23,240	3.3200	3.360	3.300	3.360	3.280	3.360	7,000	3.3200	1.51%
2023-02-06	0	3.310	3.260	3.310	3.270	3.320	62,000	203,540	3.2829	3.310	3.260	3.310	3.270	3.320	62,000	3.2829	-1.49%
2023-02-03	0	3.360	3.340	3.360	3.260	3.360	30,677	101,246	3.3004	3.360	3.340	3.360	3.260	3.360	30,677	3.3004	1.20%
2023-02-02	0	3.320	3.280	3.320	3.270	3.320	36,240	119,644	3.3014	3.320	3.280	3.320	3.270	3.320	36,240	3.3014	0.00%
2023-02-01	0	3.320	3.250	3.320	3.230	3.320	67,600	221,351	3.2744	3.320	3.250	3.320	3.230	3.320	67,600	3.2744	0.00%
2023-01-31	0	3.320	3.230	3.320	3.270	3.320	16,001	52,483	3.2800	3.320	3.230	3.320	3.270	3.320	16,001	3.2800	1.22%
2023-01-30	0	3.280	3.230	3.280	3.220	3.300	50,000	162,760	3.2552	3.280	3.230	3.280	3.220	3.300	50,000	3.2552	-0.61%
2023-01-27	0	3.300	3.200	3.300	3.220	3.300	38,388	124,786	3.2507	3.300	3.200	3.300	3.220	3.300	38,388	3.2507	0.00%
2023-01-26	0	3.300	3.220	3.300	3.210	3.300	84,000	273,720	3.2586	3.300	3.220	3.300	3.210	3.300	84,000	3.2586	0.00%
2023-01-20	0	3.300	3.240	3.300	3.210	3.300	12,000	39,380	3.2817	3.300	3.240	3.300	3.210	3.300	12,000	3.2817	0.00%
2023-01-19	0	3.300	3.210	3.300	3.200	3.300	38,000	122,480	3.2232	3.300	3.210	3.300	3.200	3.300	38,000	3.2232	-0.60%
2023-01-18	0	3.320	3.180	3.320	3.180	3.320	86,000	275,720	3.2060	3.320	3.180	3.320	3.180	3.320	86,000	3.2060	3.75%
2023-01-17	0	3.200	3.150	3.200	3.120	3.200	34,000	107,980	3.1759	3.200	3.150	3.200	3.120	3.200	34,000	3.1759	0.00%
2023-01-16	0	3.200	3.150	3.200	3.140	3.200	16,800	53,432	3.1805	3.200	3.150	3.200	3.140	3.200	16,800	3.1805	-1.23%
2023-01-13	0	3.240	3.120	3.250	3.120	3.240	8,000	25,540	3.1925	3.240	3.120	3.250	3.120	3.240	8,000	3.1925	0.93%
2023-01-12	0	3.210	3.190	3.210	3.140	3.250	61,000	194,910	3.1952	3.210	3.190	3.210	3.140	3.250	61,000	3.1952	-2.43%
2023-01-11	0	3.290	3.170	3.340	3.100	3.290	68,000	214,540	3.1550	3.290	3.170	3.340	3.100	3.290	68,000	3.1550	2.81%
2023-01-10	0	3.200	3.120	3.200	3.050	3.210	71,680	224,547	3.1326	3.200	3.120	3.200	3.050	3.210	71,680	3.1326	-0.31%
2023-01-09	0	3.210	3.110	3.210	3.200	3.210	12,018	38,494	3.2030	3.210	3.110	3.210	3.200	3.210	12,018	3.2030	0.31%
2023-01-06	0	3.200	3.160	3.190	3.150	3.280	152,000	493,560	3.2471	3.200	3.160	3.190	3.150	3.280	152,000	3.2471	0.31%
2023-01-05	0	3.190	3.140	3.190	3.080	3.190	60,000	189,020	3.1503	3.190	3.140	3.190	3.080	3.190	60,000	3.1503	0.63%
2023-01-04	0	3.170	3.060	3.170	3.030	3.180	120,000	371,180	3.0932	3.170	3.060	3.170	3.030	3.180	120,000	3.0932	2.26%
2023-01-03	0	3.100	3.070	3.100	3.060	3.100	82,000	253,100	3.0866	3.100	3.070	3.100	3.060	3.100	82,000	3.0866	-3.13%
2022-12-30	0	3.200	3.150	3.200	3.150	3.300	2,072,400	6,802,140	3.2823	3.200	3.150	3.200	3.150	3.300	2,072,400	3.2823	0.00%
2022-12-29	0	3.200	3.150	3.200	3.150	3.290	2,892,000	9,352,300	3.2339	3.200	3.150	3.200	3.150	3.290	2,892,000	3.2339	1.27%
2022-12-28	0	3.160	3.150	3.160	2.900	3.170	4,147,400	12,802,534	3.0869	3.160	3.150	3.160	2.900	3.170	4,147,400	3.0869	12.86%
2022-12-23	0	2.800	2.740	2.800	2.750	2.800	364,000	1,018,360	2.7977	2.800	2.740	2.800	2.750	2.800	364,000	2.7977	0.72%
2022-12-22	0	2.780	2.700	2.780	2.680	2.780	90,000	246,240	2.7360	2.780	2.700	2.780	2.680	2.780	90,000	2.7360	3.73%
2022-12-21	0	2.680	2.670	2.680	2.670	2.780	256,000	685,900	2.6793	2.680	2.670	2.680	2.670	2.780	256,000	2.6793	-0.74%
2022-12-20	0	2.700	2.670	2.730	2.670	2.720	147,000	392,840	2.6724	2.700	2.670	2.730	2.670	2.720	147,000	2.6724	-1.10%
2022-12-19	0	2.730	2.650	2.730	2.660	2.730	284,000	758,920	2.6723	2.730	2.650	2.730	2.660	2.730	284,000	2.6723	-2.50%
2022-12-16	0	2.800	2.710	2.800	2.790	2.800	4,000	11,180	2.7950	2.800	2.710	2.800	2.790	2.800	4,000	2.7950	1.82%
2022-12-15	0	2.750	2.680	2.750	2.630	2.820	374,000	1,012,080	2.7061	2.750	2.680	2.750	2.630	2.820	374,000	2.7061	-5.17%
2022-12-14	0	2.900	2.860	2.900	2.850	2.940	58,038	167,366	2.8837	2.900	2.860	2.900	2.850	2.940	58,038	2.8837	1.75%
2022-12-13	0	2.850	2.850	2.880	2.780	2.850	40,000	112,360	2.8090	2.850	2.850	2.880	2.780	2.850	40,000	2.8090	2.15%
2022-12-12	0	2.790	2.710	2.790	2.680	2.790	16,000	43,880	2.7425	2.790	2.710	2.790	2.680	2.790	16,000	2.7425	-0.36%
2022-12-09	0	2.800	2.690	2.800	2.780	2.800	4,000	11,160	2.7900	2.800	2.690	2.800	2.780	2.800	4,000	2.7900	2.19%
2022-12-08	0	2.740	2.680	2.740	2.610	2.750	394,000	1,039,660	2.6387	2.740	2.680	2.740	2.610	2.750	394,000	2.6387	-0.36%
2022-12-07	0	2.750	2.680	2.750	2.650	2.780	28,000	76,220	2.7221	2.750	2.680	2.750	2.650	2.780	28,000	2.7221	4.17%
2022-12-06	0	2.640	2.610	2.650	2.570	2.640	32,958	86,063	2.6113	2.640	2.610	2.650	2.570	2.640	32,958	2.6113	1.54%
2022-12-05	0	2.600	2.550	2.610	2.500	2.600	184,000	466,860	2.5373	2.600	2.550	2.610	2.500	2.600	184,000	2.5373	4.00%
2022-12-02	0	2.500	2.450	2.500	2.440	2.500	102,000	252,080	2.4714	2.500	2.450	2.500	2.440	2.500	102,000	2.4714	-0.40%
2022-12-01	0	2.510	2.480	2.520	2.460	2.510	70,000	173,760	2.4823	2.510	2.480	2.520	2.460	2.510	70,000	2.4823	1.62%
2022-11-30	0	2.470	2.470	2.520	2.470	2.520	58,000	144,220	2.4866	2.470	2.470	2.520	2.470	2.520	58,000	2.4866	-0.40%
2022-11-29	0	2.480	2.480	2.490	2.460	2.540	73,446	183,713	2.5013	2.480	2.480	2.490	2.460	2.540	73,446	2.5013	-1.98%
2022-11-28	0	2.530	2.480	2.540	2.470	2.530	12,000	30,020	2.5017	2.530	2.480	2.540	2.470	2.530	12,000	2.5017	1.20%
2022-11-25	0	2.500	2.480	2.500	2.470	2.500	40,000	99,680	2.4920	2.500	2.480	2.500	2.470	2.500	40,000	2.4920	0.00%
2022-11-24	0	2.500	2.470	2.500	2.460	2.500	17,964	44,532	2.4790	2.500	2.470	2.500	2.460	2.500	17,964	2.4790	0.81%
2022-11-23	0	2.480	2.450	2.480	2.460	2.530	64,000	159,380	2.4903	2.480	2.450	2.480	2.460	2.530	64,000	2.4903	-1.59%
2022-11-22	0	2.520	2.470	2.530	-	-	0	0	-	2.520	2.470	2.530	-	-	0	-	0.00%
2022-11-21	0	2.520	2.480	2.520	2.490	2.530	100,000	250,480	2.5048	2.520	2.480	2.520	2.490	2.530	100,000	2.5048	0.40%
2022-11-18	0	2.510	2.510	2.530	2.500	2.570	104,000	261,860	2.5179	2.510	2.510	2.530	2.500	2.570	104,000	2.5179	-1.95%
2022-11-17	0	2.560	2.540	2.560	2.510	2.560	34,000	86,240	2.5365	2.560	2.540	2.560	2.510	2.560	34,000	2.5365	-0.78%
2022-11-16	0	2.580	2.500	2.580	2.500	2.580	60,000	152,400	2.5400	2.580	2.500	2.580	2.500	2.580	60,000	2.5400	1.18%
2022-11-15	0	2.550	2.520	2.590	2.480	2.590	51,600	130,498	2.5290	2.550	2.520	2.590	2.480	2.590	51,600	2.5290	1.19%
2022-11-14	0	2.520	2.490	2.520	2.480	2.520	34,000	84,880	2.4965	2.520	2.490	2.520	2.480	2.520	34,000	2.4965	0.40%
2022-11-11	0	2.510	2.510	2.580	2.430	2.550	174,000	433,720	2.4926	2.510	2.510	2.580	2.430	2.550	174,000	2.4926	0.40%
2022-11-10	0	2.500	2.480	2.500	2.460	2.530	36,000	89,660	2.4906	2.500	2.480	2.500	2.460	2.530	36,000	2.4906	0.00%
2022-11-09	0	2.500	2.450	2.530	2.440	2.500	16,000	39,540	2.4713	2.500	2.450	2.530	2.440	2.500	16,000	2.4713	0.40%
2022-11-08	0	2.490	2.430	2.490	2.470	2.530	98,000	244,080	2.4906	2.490	2.430	2.490	2.470	2.530	98,000	2.4906	-2.73%
2022-11-07	0	2.560	2.450	2.560	2.450	2.560	98,160	243,627	2.4819	2.560	2.450	2.560	2.450	2.560	98,160	2.4819	2.40%
2022-11-04	0	2.500	2.430	2.500	2.450	2.500	18,000	44,560	2.4756	2.500	2.430	2.500	2.450	2.500	18,000	2.4756	0.00%
2022-11-03	0	2.500	2.440	2.500	2.400	2.500	68,000	167,380	2.4615	2.500	2.440	2.500	2.400	2.500	68,000	2.4615	-1.57%
2022-11-02	0	2.540	2.470	2.540	-	-	0	0	-	2.540	2.470	2.540	-	-	0	-	-0.39%
2022-11-01	0	2.550	2.430	2.560	2.430	2.550	92,000	227,900	2.4772	2.550	2.430	2.560	2.430	2.550	92,000	2.4772	0.00%
2022-10-31	0	2.550	2.440	2.550	2.430	2.550	12,000	30,080	2.5067	2.550	2.440	2.550	2.430	2.550	12,000	2.5067	2.82%
2022-10-28	0	2.480	2.430	2.480	2.480	2.490	10,000	24,880	2.4880	2.480	2.430	2.480	2.480	2.490	10,000	2.4880	0.00%
2022-10-27	0	2.480	2.470	2.480	2.400	2.480	132,000	321,140	2.4329	2.480	2.470	2.480	2.400	2.480	132,000	2.4329	0.00%
2022-10-26	0	2.480	2.430	2.480	2.400	2.480	18,378	45,308	2.4653	2.480	2.430	2.480	2.400	2.480	18,378	2.4653	0.40%
2022-10-25	0	2.470	2.430	2.470	2.470	2.470	2,000	4,940	2.4700	2.470	2.430	2.470	2.470	2.470	2,000	2.4700	0.41%
2022-10-24	0	2.460	2.460	2.510	2.460	2.520	28,313	70,160	2.4780	2.460	2.460	2.510	2.460	2.520	28,313	2.4780	-2.38%
2022-10-21	0	2.520	2.520	2.550	2.520	2.550	14,000	35,620	2.5443	2.520	2.520	2.550	2.520	2.550	14,000	2.5443	-1.56%
2022-10-20	0	2.560	2.510	2.560	2.450	2.630	110,000	279,280	2.5389	2.560	2.510	2.560	2.450	2.630	110,000	2.5389	-3.03%
2022-10-19	0	2.640	2.620	2.640	2.640	2.650	26,000	68,660	2.6408	2.640	2.620	2.640	2.640	2.650	26,000	2.6408	-1.49%
2022-10-18	0	2.680	2.640	2.680	2.640	2.680	40,000	106,800	2.6700	2.680	2.640	2.680	2.640	2.680	40,000	2.6700	-0.74%
2022-10-17	0	2.700	2.630	2.700	2.630	2.720	38,000	101,980	2.6837	2.700	2.630	2.700	2.630	2.720	38,000	2.6837	-1.82%
2022-10-14	0	2.750	2.720	2.750	2.720	2.750	12,268	33,540	2.7339	2.750	2.720	2.750	2.720	2.750	12,268	2.7339	0.00%
2022-10-13	0	2.750	2.720	2.770	2.730	2.770	40,000	109,900	2.7475	2.750	2.720	2.770	2.730	2.770	40,000	2.7475	-0.72%
2022-10-12	0	2.770	2.760	2.770	2.770	2.850	348,000	977,080	2.8077	2.770	2.760	2.770	2.770	2.850	348,000	2.8077	-6.10%
2022-10-11	0	2.950	2.810	2.950	2.880	2.950	6,000	17,460	2.9100	2.950	2.810	2.950	2.880	2.950	6,000	2.9100	1.72%
2022-10-10	0	2.900	2.860	2.900	2.780	2.900	49,000	139,680	2.8506	2.900	2.860	2.900	2.780	2.900	49,000	2.8506	-1.69%
2022-10-07	0	2.950	2.900	2.950	2.910	2.950	11,000	32,210	2.9282	2.950	2.900	2.950	2.910	2.950	11,000	2.9282	0.00%
2022-10-06	0	2.950	2.880	2.950	-	-	0	0	-	2.950	2.880	2.950	-	-	0	-	0.00%
2022-10-05	0	2.950	2.900	2.950	2.910	2.950	34,000	100,200	2.9471	2.950	2.900	2.950	2.910	2.950	34,000	2.9471	0.00%
2022-10-03	0	2.950	2.880	2.950	2.950	2.950	2,820	8,302	2.9440	2.950	2.880	2.950	2.950	2.950	2,820	2.9440	0.68%
2022-09-30	0	2.930	2.880	2.930	2.840	2.940	24,007	69,759	2.9058	2.930	2.880	2.930	2.840	2.940	24,007	2.9058	1.03%
2022-09-29	0	2.900	2.860	2.900	2.860	2.900	8,000	23,120	2.8900	2.900	2.860	2.900	2.860	2.900	8,000	2.8900	-1.36%
2022-09-28	0	2.940	2.890	2.940	2.910	2.960	30,000	88,200	2.9400	2.940	2.890	2.940	2.910	2.960	30,000	2.9400	-4.23%
2022-09-27	0	3.070	2.940	3.030	2.980	3.070	8,000	24,060	3.0075	3.070	2.940	3.030	2.980	3.070	8,000	3.0075	2.68%
2022-09-26	0	2.990	2.890	2.980	2.900	2.990	34,000	99,760	2.9341	2.990	2.890	2.980	2.900	2.990	34,000	2.9341	2.40%
2022-09-23	0	2.920	2.890	2.920	2.820	2.930	30,210	86,983	2.8793	2.920	2.890	2.920	2.820	2.930	30,210	2.8793	-1.02%
2022-09-22	0	2.950	2.920	2.950	-	-	400	1,136	2.8400	2.950	2.920	2.950	-	-	400	2.8400	-0.67%
2022-09-21	0	2.970	2.950	3.000	2.800	2.990	52,000	152,040	2.9238	2.970	2.950	3.000	2.800	2.990	52,000	2.9238	2.41%
2022-09-20	0	2.900	2.900	2.930	2.870	2.950	884,000	2,567,580	2.9045	2.900	2.900	2.930	2.870	2.950	884,000	2.9045	-3.97%
2022-09-19	0	3.020	2.980	3.020	3.010	3.020	14,214	42,889	3.0174	3.020	2.980	3.020	3.010	3.020	14,214	3.0174	2.72%
2022-09-16	0	2.940	2.940	3.040	2.940	3.040	16,000	47,480	2.9675	2.940	2.940	3.040	2.940	3.040	16,000	2.9675	-2.00%
2022-09-15	0	3.000	2.950	3.000	-	-	114	331	2.9035	3.000	2.950	3.000	-	-	114	2.9035	0.00%
2022-09-14	0	3.000	2.950	3.000	-	-	0	0	-	3.000	2.950	3.000	-	-	0	-	0.00%
2022-09-13	0	3.000	2.990	3.030	2.990	3.040	27,000	81,420	3.0156	3.000	2.990	3.030	2.990	3.040	27,000	3.0156	-0.66%
2022-09-09	0	3.020	3.000	3.020	2.980	3.020	47,440	142,736	3.0088	3.020	3.000	3.020	2.980	3.020	47,440	3.0088	-0.98%
2022-09-08	0	3.050	3.010	3.050	-	-	265	787	2.9698	3.050	3.010	3.050	-	-	265	2.9698	-0.33%
2022-09-07	0	3.060	2.980	3.070	2.930	3.060	88,400	265,780	3.0066	3.060	2.980	3.070	2.930	3.060	88,400	3.0066	0.99%
2022-09-06	0	3.030	2.990	3.040	2.990	3.030	107,000	321,640	3.0060	3.030	2.990	3.040	2.990	3.030	107,000	3.0060	-0.66%
2022-09-05	0	3.050	2.980	3.050	2.940	3.140	132,200	408,148	3.0874	3.050	2.980	3.050	2.940	3.140	132,200	3.0874	0.00%
2022-09-02	0	3.050	3.020	3.050	3.000	3.050	70,000	211,520	3.0217	3.050	3.020	3.050	3.000	3.050	70,000	3.0217	0.00%
2022-09-01	0	3.050	3.030	3.050	3.020	3.090	98,000	298,400	3.0449	3.050	3.030	3.050	3.020	3.090	98,000	3.0449	-1.61%
2022-08-31	0	3.100	3.060	3.100	3.060	3.210	105,317	327,462	3.1093	3.100	3.060	3.100	3.060	3.210	105,317	3.1093	-5.78%
2022-08-30	0	3.290	3.220	3.280	3.300	3.380	202,000	679,540	3.3641	3.290	3.220	3.280	3.300	3.380	202,000	3.3641	0.61%
2022-08-29	0	3.270	3.220	3.270	3.290	3.380	182,166	611,947	3.3593	3.270	3.220	3.270	3.290	3.380	182,166	3.3593	0.00%
2022-08-26	0	3.270	3.200	3.270	3.220	3.280	10,000	32,640	3.2640	3.270	3.200	3.270	3.220	3.280	10,000	3.2640	-0.91%
2022-08-25	0	3.300	3.120	3.300	3.150	3.300	12,000	38,960	3.2467	3.300	3.120	3.300	3.150	3.300	12,000	3.2467	3.77%
2022-08-24	0	3.180	3.180	3.240	3.180	3.230	16,000	51,200	3.2000	3.180	3.180	3.240	3.180	3.230	16,000	3.2000	-2.75%
2022-08-23	0	3.270	3.170	3.300	3.170	3.350	67,777	225,522	3.3274	3.270	3.170	3.300	3.170	3.350	67,777	3.3274	0.31%
2022-08-22	0	3.260	3.240	3.260	3.240	3.260	10,000	32,440	3.2440	3.260	3.240	3.260	3.240	3.260	10,000	3.2440	0.93%
2022-08-19	0	3.230	3.180	3.230	3.170	3.290	115,628	376,837	3.2590	3.230	3.180	3.230	3.170	3.290	115,628	3.2590	2.22%
2022-08-18	0	3.160	3.100	3.170	-	-	0	0	-	3.160	3.100	3.170	-	-	0	-	0.00%
2022-08-17	0	3.160	3.130	3.160	3.110	3.160	20,400	63,964	3.1355	3.160	3.130	3.160	3.110	3.160	20,400	3.1355	-0.32%
2022-08-16	0	3.170	3.110	3.170	-	-	0	0	-	3.170	3.110	3.170	-	-	0	-	0.00%
2022-08-15	0	3.170	3.110	3.170	-	-	200	612	3.0600	3.170	3.110	3.170	-	-	200	3.0600	0.00%
2022-08-12	0	3.170	3.110	3.170	3.170	3.170	2,000	6,340	3.1700	3.170	3.110	3.170	3.170	3.170	2,000	3.1700	0.32%
2022-08-11	0	3.160	3.110	3.160	3.110	3.160	25,452	79,773	3.1343	3.160	3.110	3.160	3.110	3.160	25,452	3.1343	0.32%
2022-08-10	0	3.150	3.080	3.150	3.100	3.170	30,000	94,220	3.1407	3.150	3.080	3.150	3.100	3.170	30,000	3.1407	-0.63%
2022-08-09	0	3.170	3.060	3.140	3.110	3.170	4,720	14,756	3.1263	3.170	3.060	3.140	3.110	3.170	4,720	3.1263	0.96%
2022-08-08	0	3.140	3.110	3.150	3.100	3.150	144,001	447,043	3.1044	3.140	3.110	3.150	3.100	3.150	144,001	3.1044	-1.26%
2022-08-05	0	3.180	3.120	3.170	3.070	3.190	242,000	746,480	3.0846	3.180	3.120	3.170	3.070	3.190	242,000	3.0846	-1.24%
2022-08-04	0	3.220	3.200	3.220	3.220	3.220	4,000	12,880	3.2200	3.220	3.200	3.220	3.220	3.220	4,000	3.2200	0.00%
2022-08-03	0	3.220	3.150	3.230	3.220	3.220	10,000	32,200	3.2200	3.220	3.150	3.230	3.220	3.220	10,000	3.2200	0.31%
2022-08-02	0	3.210	3.180	3.200	3.190	3.220	25,000	80,150	3.2060	3.210	3.180	3.200	3.190	3.220	25,000	3.2060	-1.83%
2022-08-01	0	3.270	3.200	3.260	3.190	3.280	35,000	113,100	3.2314	3.270	3.200	3.260	3.190	3.280	35,000	3.2314	-0.30%
2022-07-29	0	3.280	3.160	3.280	3.200	3.280	9,000	29,080	3.2311	3.280	3.160	3.280	3.200	3.280	9,000	3.2311	0.00%
2022-07-28	0	3.280	3.200	3.280	3.230	3.280	10,000	32,600	3.2600	3.280	3.200	3.280	3.230	3.280	10,000	3.2600	-0.61%
2022-07-27	0	3.300	3.190	3.300	3.230	3.300	5,000	16,220	3.2440	3.300	3.190	3.300	3.230	3.300	5,000	3.2440	0.00%
2022-07-26	0	3.300	3.300	3.310	3.300	3.450	442,228	1,514,171	3.4240	3.300	3.300	3.310	3.300	3.450	442,228	3.4240	0.61%
2022-07-25	0	3.280	3.200	3.280	-	-	0	0	-	3.280	3.200	3.280	-	-	0	-	-0.30%
2022-07-22	0	3.290	3.190	3.290	3.290	3.290	6,000	19,740	3.2900	3.290	3.190	3.290	3.290	3.290	6,000	3.2900	1.54%
2022-07-21	0	3.240	3.160	3.240	3.220	3.250	28,000	90,380	3.2279	3.240	3.160	3.240	3.220	3.250	28,000	3.2279	-0.31%
2022-07-20	0	3.250	3.220	3.240	3.220	3.420	134,000	452,480	3.3767	3.250	3.220	3.240	3.220	3.420	134,000	3.3767	0.31%
2022-07-19	0	3.240	3.120	3.240	3.140	3.240	11,135	35,501	3.1882	3.240	3.120	3.240	3.140	3.240	11,135	3.1882	-0.31%
2022-07-18	0	3.250	3.140	3.250	3.160	3.290	203,000	667,330	3.2873	3.250	3.140	3.250	3.160	3.290	203,000	3.2873	2.20%
2022-07-15	0	3.180	3.110	3.180	3.120	3.180	6,000	18,940	3.1567	3.180	3.110	3.180	3.120	3.180	6,000	3.1567	-0.62%
2022-07-14	0	3.200	3.100	3.200	3.110	3.200	4,248	13,386	3.1511	3.200	3.100	3.200	3.110	3.200	4,248	3.1511	0.95%
2022-07-13	0	3.170	3.080	3.180	3.110	3.170	12,000	37,440	3.1200	3.170	3.080	3.180	3.110	3.170	12,000	3.1200	1.93%
2022-07-12	0	3.110	3.080	3.110	3.110	3.150	28,000	87,460	3.1236	3.110	3.080	3.110	3.110	3.150	28,000	3.1236	0.00%
2022-07-11	0	3.110	3.050	3.110	3.070	3.110	46,081	141,683	3.0747	3.110	3.050	3.110	3.070	3.110	46,081	3.0747	-0.96%
2022-07-08	0	3.140	3.110	3.140	3.070	3.150	15,000	46,620	3.1080	3.140	3.110	3.140	3.070	3.150	15,000	3.1080	-1.26%
2022-07-07	0	3.180	3.140	3.190	3.150	3.180	6,400	20,204	3.1569	3.180	3.140	3.190	3.150	3.180	6,400	3.1569	-1.24%
2022-07-06	0	3.220	3.150	3.280	3.170	3.240	12,000	38,280	3.1900	3.220	3.150	3.280	3.170	3.240	12,000	3.1900	0.31%
2022-07-05	0	3.210	3.200	3.210	3.150	3.210	8,800	27,900	3.1705	3.210	3.200	3.210	3.150	3.210	8,800	3.1705	0.31%
2022-07-04	0	3.200	3.150	3.200	3.150	3.200	13,283	42,277	3.1828	3.200	3.150	3.200	3.150	3.200	13,283	3.1828	-0.93%
2022-06-30	0	3.230	3.230	3.250	3.140	3.230	19,160	60,850	3.1759	3.230	3.230	3.250	3.140	3.230	19,160	3.1759	0.31%
2022-06-29	0	3.220	3.110	3.240	3.120	3.220	11,000	34,680	3.1527	3.220	3.110	3.240	3.120	3.220	11,000	3.1527	2.22%
2022-06-28	0	3.150	3.100	3.150	-	-	0	0	-	3.150	3.100	3.150	-	-	0	-	0.00%
2022-06-27	0	3.150	3.100	3.150	3.130	3.150	8,000	25,120	3.1400	3.150	3.100	3.150	3.130	3.150	8,000	3.1400	0.00%
2022-06-24	0	3.150	3.130	3.150	3.130	3.150	4,000	12,560	3.1400	3.150	3.130	3.150	3.130	3.150	4,000	3.1400	0.00%
2022-06-23	0	3.150	3.080	3.150	3.150	3.150	2,000	6,300	3.1500	3.150	3.080	3.150	3.150	3.150	2,000	3.1500	0.00%
2022-06-22	0	3.150	3.120	3.160	-	-	0	0	-	3.150	3.120	3.160	-	-	0	-	0.00%
2022-06-21	0	3.150	3.120	3.160	3.130	3.190	43,000	136,070	3.1644	3.150	3.120	3.160	3.130	3.190	43,000	3.1644	0.00%
2022-06-20	0	3.150	3.130	3.150	3.130	3.170	8,738	27,330	3.1277	3.150	3.130	3.150	3.130	3.170	8,738	3.1277	0.00%
2022-06-17	0	3.150	3.100	3.150	3.140	3.150	10,000	31,480	3.1480	3.150	3.100	3.150	3.140	3.150	10,000	3.1480	0.00%
2022-06-16	0	3.150	3.100	3.150	3.100	3.150	81,000	252,970	3.1231	3.150	3.100	3.150	3.100	3.150	81,000	3.1231	-1.56%
2022-06-15	0	3.200	3.160	3.200	3.150	3.200	6,000	19,080	3.1800	3.200	3.160	3.200	3.150	3.200	6,000	3.1800	0.31%
2022-06-14	0	3.190	3.130	3.200	3.120	3.190	20,054	63,206	3.1518	3.190	3.130	3.200	3.120	3.190	20,054	3.1518	-0.31%
2022-06-13	0	3.200	3.150	3.200	3.110	3.200	18,000	57,020	3.1678	3.200	3.150	3.200	3.110	3.200	18,000	3.1678	0.31%
2022-06-10	0	3.190	3.120	3.170	3.120	3.190	12,240	38,559	3.1502	3.190	3.120	3.170	3.120	3.190	12,240	3.1502	-0.31%
2022-06-09	0	3.200	3.140	3.200	3.200	3.200	2,000	6,400	3.2000	3.200	3.140	3.200	3.200	3.200	2,000	3.2000	0.00%
2022-06-08	0	3.200	3.110	3.200	3.150	3.200	7,000	22,060	3.1514	3.200	3.110	3.200	3.150	3.200	7,000	3.1514	1.27%
2022-06-07	0	3.160	3.130	3.160	3.110	3.160	26,000	81,200	3.1231	3.160	3.130	3.160	3.110	3.160	26,000	3.1231	-0.32%
2022-06-06	0	3.170	3.120	3.170	3.110	3.180	30,720	96,363	3.1368	3.170	3.120	3.170	3.110	3.180	30,720	3.1368	-0.31%
2022-06-02	0	3.180	3.120	3.200	3.060	3.180	4,591	14,270	3.1083	3.180	3.120	3.200	3.060	3.180	4,591	3.1083	0.00%
2022-06-01	0	3.180	3.030	3.180	3.180	3.180	2,040	6,480	3.1765	3.180	3.030	3.180	3.180	3.180	2,040	3.1765	0.95%
2022-05-31	0	3.150	3.040	3.150	3.140	3.150	4,000	12,580	3.1450	3.150	3.040	3.150	3.140	3.150	4,000	3.1450	0.00%
2022-05-30	0	3.150	3.120	3.150	3.000	3.150	23,483	71,514	3.0454	3.150	3.120	3.150	3.000	3.150	23,483	3.0454	2.61%
2022-05-27	0	3.070	3.010	3.080	3.000	3.070	12,000	36,140	3.0117	3.070	3.010	3.080	3.000	3.070	12,000	3.0117	1.99%
2022-05-26	0	3.010	2.990	3.020	2.950	3.020	200,000	594,960	2.9748	3.010	2.990	3.020	2.950	3.020	200,000	2.9748	-0.66%
2022-05-25	0	3.030	3.010	3.030	3.010	3.030	8,000	24,200	3.0250	3.030	3.010	3.030	3.010	3.030	8,000	3.0250	-1.30%
2022-05-24	0	3.070	3.010	3.070	3.010	3.070	11,600	35,212	3.0355	3.070	3.010	3.070	3.010	3.070	11,600	3.0355	1.32%
2022-05-23	0	3.030	3.020	3.100	3.030	3.030	10,717	32,424	3.0255	3.030	3.020	3.100	3.030	3.030	10,717	3.0255	1.00%
2022-05-20	0	3.000	3.000	3.090	3.000	3.060	30,000	90,740	3.0247	3.000	3.000	3.090	3.000	3.060	30,000	3.0247	-2.28%
2022-05-19	0	3.070	3.010	3.070	3.020	3.100	35,400	107,960	3.0497	3.070	3.010	3.070	3.020	3.100	35,400	3.0497	-2.54%
2022-05-18	0	3.150	3.090	3.190	3.100	3.170	8,000	25,040	3.1300	3.150	3.090	3.190	3.100	3.170	8,000	3.1300	0.32%
2022-05-17	0	3.140	3.150	3.160	3.080	3.150	9,800	30,354	3.0973	3.140	3.150	3.160	3.080	3.150	9,800	3.0973	-0.32%
2022-05-16	0	3.150	3.050	-	3.110	3.150	18,259	57,257	3.1358	3.150	3.050	-	3.110	3.150	18,259	3.1358	0.64%
2022-05-13	0	3.130	3.040	3.130	3.130	3.130	2,000	6,260	3.1300	3.130	3.040	3.130	3.130	3.130	2,000	3.1300	0.00%
2022-05-12	0	3.130	3.060	3.130	3.100	3.140	38,000	118,380	3.1153	3.130	3.060	3.130	3.100	3.140	38,000	3.1153	-5.15%
2022-05-11	0	3.300	3.030	3.320	3.120	3.300	4,000	12,840	3.2100	3.300	3.030	3.320	3.120	3.300	4,000	3.2100	5.77%
2022-05-10	0	3.120	3.010	3.120	3.090	3.120	6,400	19,876	3.1056	3.120	3.010	3.120	3.090	3.120	6,400	3.1056	0.00%
2022-05-06	0	3.120	3.050	3.120	3.070	3.120	24,600	75,598	3.0731	3.120	3.050	3.120	3.070	3.120	24,600	3.0731	-0.64%
2022-05-05	0	3.140	3.110	3.190	3.090	3.140	24,222	75,477	3.1161	3.140	3.110	3.190	3.090	3.140	24,222	3.1161	-1.57%
2022-05-04	0	3.190	3.110	3.190	-	-	0	0	-	3.190	3.110	3.190	-	-	0	-	0.00%
2022-05-03	0	3.190	3.080	3.190	3.190	3.190	8,000	25,520	3.1900	3.190	3.080	3.190	3.190	3.190	8,000	3.1900	-0.93%
2022-04-29	0	3.220	3.090	3.210	-	-	0	0	-	3.220	3.090	3.210	-	-	0	-	0.00%
2022-04-28	0	3.220	3.080	3.220	-	-	0	0	-	3.220	3.080	3.220	-	-	0	-	0.00%
2022-04-27	0	3.220	3.120	3.230	3.130	3.220	14,000	44,640	3.1886	3.220	3.120	3.230	3.130	3.220	14,000	3.1886	0.00%
2022-04-26	0	3.220	3.230	3.250	3.220	3.220	2,000	6,440	3.2200	3.220	3.230	3.250	3.220	3.220	2,000	3.2200	0.94%
2022-04-25	0	3.190	3.070	3.180	-	-	0	0	-	3.190	3.070	3.180	-	-	0	-	0.00%
2022-04-22	0	3.190	3.090	3.290	-	-	0	0	-	3.190	3.090	3.290	-	-	0	-	0.00%
2022-04-21	0	3.190	3.080	3.240	-	-	0	0	-	3.190	3.080	3.240	-	-	0	-	0.00%
2022-04-20	0	3.190	3.090	3.250	-	-	0	0	-	3.190	3.090	3.250	-	-	0	-	0.00%
2022-04-19	0	3.190	3.100	3.270	-	-	0	0	-	3.190	3.100	3.270	-	-	0	-	0.00%
2022-04-14	0	3.190	3.080	3.190	3.190	3.210	8,000	25,560	3.1950	3.190	3.080	3.190	3.190	3.210	8,000	3.1950	0.95%
2022-04-13	0	3.160	3.150	3.190	3.160	3.250	58,000	184,640	3.1834	3.160	3.150	3.190	3.160	3.250	58,000	3.1834	-4.24%
2022-04-12	0	3.300	3.110	3.450	3.240	3.300	6,228	20,269	3.2545	3.300	3.110	3.450	3.240	3.300	6,228	3.2545	1.85%
2022-04-11	0	3.240	3.090	3.250	3.240	3.250	4,000	12,980	3.2450	3.240	3.090	3.250	3.240	3.250	4,000	3.2450	-1.82%
2022-04-08	0	3.300	3.150	3.280	3.300	3.300	2,000	6,600	3.3000	3.300	3.150	3.280	3.300	3.300	2,000	3.3000	3.12%
2022-04-07	0	3.200	3.200	3.320	-	-	0	0	-	3.200	3.200	3.320	-	-	0	-	0.00%
2022-04-06	0	3.200	3.130	3.200	3.150	3.200	32,000	101,420	3.1694	3.200	3.130	3.200	3.150	3.200	32,000	3.1694	1.59%
2022-04-04	0	3.150	3.070	3.150	2.970	3.150	82,000	252,140	3.0749	3.150	3.070	3.150	2.970	3.150	82,000	3.0749	-1.56%
2022-04-01	0	3.200	3.080	3.200	3.080	3.200	7,600	23,788	3.1300	3.200	3.080	3.200	3.080	3.200	7,600	3.1300	-0.31%
2022-03-31	0	3.210	3.100	3.300	3.180	3.210	17,000	54,240	3.1906	3.210	3.100	3.300	3.180	3.210	17,000	3.1906	0.00%
2022-03-30	0	3.210	3.210	3.270	3.210	3.480	127,640	426,534	3.3417	3.210	3.210	3.270	3.210	3.480	127,640	3.3417	-2.73%
2022-03-29	0	3.300	3.150	3.300	3.200	3.310	5,025	16,156	3.2151	3.300	3.150	3.300	3.200	3.310	5,025	3.2151	-0.60%
2022-03-28	0	3.320	3.200	3.240	3.320	3.320	2,000	6,640	3.3200	3.320	3.200	3.240	3.320	3.320	2,000	3.3200	4.08%
2022-03-25	0	3.190	3.110	3.200	3.100	3.190	4,400	13,824	3.1418	3.190	3.110	3.200	3.100	3.190	4,400	3.1418	0.31%
2022-03-24	0	3.180	3.070	3.200	3.180	3.180	2,000	6,360	3.1800	3.180	3.070	3.200	3.180	3.180	2,000	3.1800	0.63%
2022-03-23	0	3.160	3.060	3.180	3.060	3.180	30,000	93,520	3.1173	3.160	3.060	3.180	3.060	3.180	30,000	3.1173	0.32%
2022-03-22	0	3.150	3.020	3.150	3.140	3.150	6,000	18,860	3.1433	3.150	3.020	3.150	3.140	3.150	6,000	3.1433	0.00%
2022-03-21	0	3.150	3.120	3.150	3.110	3.150	8,000	25,000	3.1250	3.150	3.120	3.150	3.110	3.150	8,000	3.1250	1.29%
2022-03-18	0	3.110	3.010	3.120	-	-	0	0	-	3.110	3.010	3.120	-	-	0	-	0.00%
2022-03-17	0	3.110	3.010	3.120	3.060	3.110	10,000	30,700	3.0700	3.110	3.010	3.120	3.060	3.110	10,000	3.0700	1.63%
2022-03-16	0	3.060	3.010	3.080	3.060	3.060	3,000	8,980	2.9933	3.060	3.010	3.080	3.060	3.060	3,000	2.9933	1.66%
2022-03-15	0	3.010	3.000	3.010	2.990	3.130	33,000	101,060	3.0624	3.010	3.000	3.010	2.990	3.130	33,000	3.0624	-5.35%
2022-03-14	0	3.180	3.130	3.180	-	-	0	0	-	3.180	3.130	3.180	-	-	0	-	0.00%
2022-03-11	0	3.180	3.140	3.180	3.130	3.220	32,000	101,240	3.1638	3.180	3.140	3.180	3.130	3.220	32,000	3.1638	-0.62%
2022-03-10	0	3.200	3.110	3.280	3.140	3.200	14,000	44,320	3.1657	3.200	3.110	3.280	3.140	3.200	14,000	3.1657	0.00%
2022-03-09	0	3.200	3.080	3.250	3.200	3.200	4,000	12,800	3.2000	3.200	3.080	3.250	3.200	3.200	4,000	3.2000	0.00%
2022-03-08	0	3.200	3.100	3.190	-	-	0	0	-	3.200	3.100	3.190	-	-	0	-	-0.62%
2022-03-07	0	3.220	3.120	3.230	3.150	3.230	22,000	69,960	3.1800	3.220	3.120	3.230	3.150	3.230	22,000	3.1800	-0.92%
2022-03-04	0	3.250	3.180	3.250	-	-	0	0	-	3.250	3.180	3.250	-	-	0	-	0.00%
2022-03-03	0	3.250	3.190	3.250	3.250	3.250	2,000	6,500	3.2500	3.250	3.190	3.250	3.250	3.250	2,000	3.2500	0.00%
2022-03-02	0	3.250	3.190	3.250	3.200	3.280	33,320	107,641	3.2305	3.250	3.190	3.250	3.200	3.280	33,320	3.2305	-0.31%
2022-03-01	0	3.260	3.180	3.300	3.160	3.260	18,000	57,700	3.2056	3.260	3.180	3.300	3.160	3.260	18,000	3.2056	1.24%
2022-02-28	0	3.220	3.220	3.280	3.190	3.270	74,000	237,460	3.2089	3.220	3.220	3.280	3.190	3.270	74,000	3.2089	-2.42%
2022-02-25	0	3.300	3.210	3.500	-	-	0	0	-	3.300	3.210	3.500	-	-	0	-	0.00%
2022-02-24	0	3.300	3.300	3.400	-	-	0	0	-	3.300	3.300	3.400	-	-	0	-	0.00%
2022-02-23	0	3.300	3.220	3.300	3.300	3.300	2,000	6,600	3.3000	3.300	3.220	3.300	3.300	3.300	2,000	3.3000	1.85%
2022-02-22	0	3.240	3.210	3.240	3.190	3.270	10,000	32,340	3.2340	3.240	3.210	3.240	3.190	3.270	10,000	3.2340	0.31%
2022-02-21	0	3.230	3.230	3.270	3.110	3.330	128,000	412,480	3.2225	3.230	3.230	3.270	3.110	3.330	128,000	3.2225	-3.58%
2022-02-18	0	3.350	3.250	3.420	3.220	3.350	37,000	121,960	3.2962	3.350	3.250	3.420	3.220	3.350	37,000	3.2962	1.82%
2022-02-17	0	3.290	3.190	3.290	3.290	3.290	2,000	6,580	3.2900	3.290	3.190	3.290	3.290	3.290	2,000	3.2900	0.00%
2022-02-16	0	3.290	3.160	3.290	3.280	3.300	6,000	19,720	3.2867	3.290	3.160	3.290	3.280	3.300	6,000	3.2867	1.23%
2022-02-15	0	3.250	3.160	3.250	3.170	3.250	8,000	25,780	3.2225	3.250	3.160	3.250	3.170	3.250	8,000	3.2225	0.00%
2022-02-14	0	3.250	3.160	3.250	3.220	3.250	10,000	32,260	3.2260	3.250	3.160	3.250	3.220	3.250	10,000	3.2260	-1.22%
2022-02-11	0	3.290	3.160	3.290	3.280	3.290	17,200	56,352	3.2763	3.290	3.160	3.290	3.280	3.290	17,200	3.2763	-0.30%
2022-02-10	0	3.300	3.200	3.300	3.130	3.300	53,000	169,600	3.2000	3.300	3.200	3.300	3.130	3.300	53,000	3.2000	-0.90%
2022-02-09	0	3.330	3.230	3.320	3.250	3.330	32,000	104,880	3.2775	3.330	3.230	3.320	3.250	3.330	32,000	3.2775	1.22%
2022-02-08	0	3.290	3.170	3.290	3.260	3.290	6,000	19,620	3.2700	3.290	3.170	3.290	3.260	3.290	6,000	3.2700	0.92%
2022-02-07	0	3.260	3.160	3.320	3.170	3.260	8,000	25,780	3.2225	3.260	3.160	3.320	3.170	3.260	8,000	3.2225	0.93%
2022-02-04	0	3.230	3.180	3.230	3.180	3.230	28,000	89,780	3.2064	3.230	3.180	3.230	3.180	3.230	28,000	3.2064	0.31%
2022-01-31	0	3.220	3.170	3.230	3.190	3.220	16,000	51,100	3.1938	3.220	3.170	3.230	3.190	3.220	16,000	3.1938	-0.31%
2022-01-28	0	3.230	3.150	3.300	3.150	3.230	50,158	159,911	3.1881	3.230	3.150	3.300	3.150	3.230	50,158	3.1881	-0.92%
2022-01-27	0	3.260	3.190	3.280	3.190	3.260	12,571	40,212	3.1988	3.260	3.190	3.280	3.190	3.260	12,571	3.1988	-0.91%
2022-01-26	0	3.290	3.170	3.290	3.170	3.300	48,257	154,481	3.2012	3.290	3.170	3.290	3.170	3.300	48,257	3.2012	3.79%
2022-01-25	0	3.170	3.170	3.280	3.150	3.220	42,200	133,906	3.1731	3.170	3.170	3.280	3.150	3.220	42,200	3.1731	-0.63%
2022-01-24	0	3.190	3.130	3.190	3.120	3.200	37,800	118,824	3.1435	3.190	3.130	3.190	3.120	3.200	37,800	3.1435	-0.31%
2022-01-21	0	3.200	3.200	3.250	3.150	3.180	52,584	165,670	3.1506	3.200	3.200	3.250	3.150	3.180	52,584	3.1506	0.63%
2022-01-20	0	3.180	3.120	3.200	3.120	3.180	8,857	27,830	3.1421	3.180	3.120	3.200	3.120	3.180	8,857	3.1421	0.32%
2022-01-19	0	3.170	3.080	3.180	3.170	3.170	10,000	31,700	3.1700	3.170	3.080	3.180	3.170	3.170	10,000	3.1700	0.63%
2022-01-18	0	3.150	3.100	3.170	3.100	3.180	26,000	81,660	3.1408	3.150	3.100	3.170	3.100	3.180	26,000	3.1408	0.64%
2022-01-17	0	3.130	3.060	3.130	3.130	3.130	2,000	6,260	3.1300	3.130	3.060	3.130	3.130	3.130	2,000	3.1300	0.32%
2022-01-14	0	3.120	3.060	3.140	3.120	3.140	14,000	43,760	3.1257	3.120	3.060	3.140	3.120	3.140	14,000	3.1257	-0.95%
2022-01-13	0	3.150	3.070	3.150	3.070	3.160	34,000	106,060	3.1194	3.150	3.070	3.150	3.070	3.160	34,000	3.1194	-0.63%
2022-01-12	0	3.170	3.100	3.170	3.060	3.170	68,000	209,780	3.0850	3.170	3.100	3.170	3.060	3.170	68,000	3.0850	-0.31%
2022-01-11	0	3.180	3.090	3.200	-	-	124	381	3.0726	3.180	3.090	3.200	-	-	124	3.0726	0.00%
2022-01-10	0	3.180	3.090	3.230	3.100	3.180	22,000	69,080	3.1400	3.180	3.090	3.230	3.100	3.180	22,000	3.1400	3.58%
2022-01-07	0	3.070	3.070	3.170	3.050	3.240	71,600	230,060	3.2131	3.070	3.070	3.170	3.050	3.240	71,600	3.2131	-0.65%
2022-01-06	0	3.090	3.050	3.100	3.050	3.150	62,000	194,180	3.1319	3.090	3.050	3.100	3.050	3.150	62,000	3.1319	0.98%
2022-01-05	0	3.060	3.060	3.120	3.060	3.200	83,000	263,640	3.1764	3.060	3.060	3.120	3.060	3.200	83,000	3.1764	0.00%
2022-01-04	0	3.060	3.040	3.060	3.020	3.060	17,583	53,309	3.0318	3.060	3.040	3.060	3.020	3.060	17,583	3.0318	-0.65%
2022-01-03	0	3.080	3.020	3.080	3.000	3.080	68,000	205,900	3.0279	3.080	3.020	3.080	3.000	3.080	68,000	3.0279	0.65%
2021-12-31	0	3.060	3.050	3.100	3.060	3.140	48,329	151,058	3.1256	3.060	3.050	3.100	3.060	3.140	48,329	3.1256	-1.61%
2021-12-30	0	3.110	3.040	3.110	3.030	3.120	68,000	211,760	3.1141	3.110	3.040	3.110	3.030	3.120	68,000	3.1141	-0.64%
2021-12-29	0	3.130	3.030	3.130	2.980	3.140	24,000	73,960	3.0817	3.130	3.030	3.130	2.980	3.140	24,000	3.0817	0.97%
2021-12-28	0	3.100	3.100	3.110	3.030	3.100	27,000	82,620	3.0600	3.100	3.100	3.110	3.030	3.100	27,000	3.0600	0.65%
2021-12-24	0	3.080	3.060	3.090	3.030	3.130	160,000	496,540	3.1034	3.080	3.060	3.090	3.030	3.130	160,000	3.1034	-0.32%
2021-12-23	0	3.090	3.030	3.080	3.040	3.280	606,000	1,968,420	3.2482	3.090	3.030	3.080	3.040	3.280	606,000	3.2482	0.98%
2021-12-22	0	3.060	3.000	3.060	3.010	3.340	404,000	1,325,180	3.2801	3.060	3.000	3.060	3.010	3.340	404,000	3.2801	0.66%
2021-12-21	0	3.040	3.030	3.250	2.960	3.040	31,539	94,613	2.9999	3.040	3.030	3.250	2.960	3.040	31,539	2.9999	0.33%
2021-12-20	0	3.030	2.880	3.030	2.920	3.030	66,000	196,900	2.9833	3.030	2.880	3.030	2.920	3.030	66,000	2.9833	-0.33%
2021-12-17	0	3.040	2.980	3.040	3.000	3.040	28,000	84,340	3.0121	3.040	2.980	3.040	3.000	3.040	28,000	3.0121	-1.30%
2021-12-16	0	3.080	3.010	3.080	-	-	400	1,180	2.9500	3.080	3.010	3.080	-	-	400	2.9500	0.00%
2021-12-15	0	3.080	3.020	3.080	-	-	0	0	-	3.080	3.020	3.080	-	-	0	-	0.00%
2021-12-14	0	3.080	3.070	3.090	3.010	3.080	18,000	55,000	3.0556	3.080	3.070	3.090	3.010	3.080	18,000	3.0556	-0.32%
2021-12-13	0	3.090	3.020	3.100	3.000	3.090	20,000	60,500	3.0250	3.090	3.020	3.100	3.000	3.090	20,000	3.0250	-0.96%
2021-12-10	0	3.120	3.120	3.230	-	-	0	0	-	3.120	3.120	3.230	-	-	0	-	0.97%
2021-12-09	0	3.090	3.030	3.120	3.020	3.090	134,000	408,520	3.0487	3.090	3.030	3.120	3.020	3.090	134,000	3.0487	0.98%
2021-12-08	0	3.060	3.030	3.070	3.020	3.090	30,006	91,397	3.0460	3.060	3.030	3.070	3.020	3.090	30,006	3.0460	-2.86%
2021-12-07	0	3.150	3.030	3.150	3.020	3.150	34,222	104,501	3.0536	3.150	3.030	3.150	3.020	3.150	34,222	3.0536	2.27%
2021-12-06	0	3.080	2.960	3.080	3.010	3.080	46,000	139,240	3.0270	3.080	2.960	3.080	3.010	3.080	46,000	3.0270	-0.65%
2021-12-03	0	3.100	3.030	3.100	3.100	3.100	3,000	9,160	3.0533	3.100	3.030	3.100	3.100	3.100	3,000	3.0533	0.00%
2021-12-02	0	3.100	3.020	3.100	3.100	3.100	2,000	6,200	3.1000	3.100	3.020	3.100	3.100	3.100	2,000	3.1000	0.98%
2021-12-01	0	3.070	3.030	3.130	2.960	3.070	11,200	33,604	3.0004	3.070	3.030	3.130	2.960	3.070	11,200	3.0004	0.33%
2021-11-30	0	3.060	3.010	3.070	3.000	3.060	8,000	24,320	3.0400	3.060	3.010	3.070	3.000	3.060	8,000	3.0400	0.00%
2021-11-29	0	3.060	3.050	3.060	3.060	3.060	24,000	73,440	3.0600	3.060	3.050	3.060	3.060	3.060	24,000	3.0600	-2.24%
2021-11-26	0	3.130	3.050	3.150	3.150	3.150	2,000	6,300	3.1500	3.130	3.050	3.150	3.150	3.150	2,000	3.1500	-2.19%
2021-11-25	0	3.200	3.070	3.200	3.070	3.200	6,200	19,286	3.1106	3.200	3.070	3.200	3.070	3.200	6,200	3.1106	1.59%
2021-11-24	0	3.150	3.050	3.150	-	-	0	0	-	3.150	3.050	3.150	-	-	0	-	-1.56%
2021-11-23	0	3.200	3.050	3.200	3.050	3.200	54,000	166,140	3.0767	3.200	3.050	3.200	3.050	3.200	54,000	3.0767	0.00%
2021-11-22	0	3.200	3.080	3.200	3.200	3.200	3,000	9,520	3.1733	3.200	3.080	3.200	3.200	3.200	3,000	3.1733	0.00%
2021-11-19	0	3.200	3.050	3.290	3.130	3.200	6,008	18,963	3.1563	3.200	3.050	3.290	3.130	3.200	6,008	3.1563	1.91%
2021-11-18	0	3.140	3.010	3.180	-	-	0	0	-	3.140	3.010	3.180	-	-	0	-	-0.63%
2021-11-17	0	3.160	3.000	3.190	-	-	0	0	-	3.160	3.000	3.190	-	-	0	-	0.00%
2021-11-16	0	3.160	3.100	3.180	3.050	3.170	8,800	27,232	3.0945	3.160	3.100	3.180	3.050	3.170	8,800	3.0945	0.96%
2021-11-15	0	3.130	3.130	3.170	3.130	3.180	64,000	201,860	3.1541	3.130	3.130	3.170	3.130	3.180	64,000	3.1541	-5.44%
2021-11-12	0	3.310	3.170	3.350	-	-	0	0	-	3.310	3.170	3.350	-	-	0	-	0.00%
2021-11-11	0	3.310	3.210	3.400	3.290	3.340	32,000	105,720	3.3038	3.310	3.210	3.400	3.290	3.340	32,000	3.3038	0.61%
2021-11-10	0	3.290	3.120	3.290	3.290	3.290	2,000	6,580	3.2900	3.290	3.120	3.290	3.290	3.290	2,000	3.2900	0.61%
2021-11-09	0	3.270	3.150	3.270	3.270	3.270	2,000	6,540	3.2700	3.270	3.150	3.270	3.270	3.270	2,000	3.2700	3.48%
2021-11-08	0	3.160	3.140	3.200	3.150	3.160	30,000	94,600	3.1533	3.160	3.140	3.200	3.150	3.160	30,000	3.1533	-2.77%
2021-11-05	0	3.250	3.150	3.250	-	-	0	0	-	3.250	3.150	3.250	-	-	0	-	-1.52%
2021-11-04	0	3.300	3.280	3.340	3.210	3.300	9,000	29,240	3.2489	3.300	3.280	3.340	3.210	3.300	9,000	3.2489	3.12%
2021-11-03	0	3.200	3.050	3.650	3.200	3.200	2,000	6,400	3.2000	3.200	3.050	3.650	3.200	3.200	2,000	3.2000	2.56%
2021-11-02	0	3.120	3.060	3.180	-	-	0	0	-	3.120	3.060	3.180	-	-	0	-	0.00%
2021-11-01	0	3.120	3.060	3.120	3.050	3.130	44,000	137,360	3.1218	3.120	3.060	3.120	3.050	3.130	44,000	3.1218	-2.50%
2021-10-29	0	3.200	3.100	3.200	3.200	3.200	2,200	7,010	3.1864	3.200	3.100	3.200	3.200	3.200	2,200	3.1864	2.56%
2021-10-28	0	3.120	3.100	3.200	3.120	3.200	16,000	50,520	3.1575	3.120	3.100	3.200	3.120	3.200	16,000	3.1575	0.00%
2021-10-27	0	3.120	3.120	3.160	3.100	3.120	14,000	43,600	3.1143	3.120	3.120	3.160	3.100	3.120	14,000	3.1143	-2.50%
2021-10-26	0	3.200	3.120	3.240	-	-	0	0	-	3.200	3.120	3.240	-	-	0	-	0.00%
2021-10-25	0	3.200	3.190	3.200	3.120	3.230	52,000	164,240	3.1585	3.200	3.190	3.200	3.120	3.230	52,000	3.1585	-2.14%
2021-10-22	0	3.270	3.180	3.450	3.270	3.270	10,000	32,700	3.2700	3.270	3.180	3.450	3.270	3.270	10,000	3.2700	-1.51%
2021-10-21	0	3.320	3.300	3.380	-	-	228	741	3.2500	3.320	3.300	3.380	-	-	228	3.2500	0.00%
2021-10-20	0	3.320	3.200	3.300	3.320	3.320	2,000	6,640	3.3200	3.320	3.200	3.300	3.320	3.320	2,000	3.3200	3.75%
2021-10-19	0	3.200	3.130	3.200	-	-	768	2,442	3.1797	3.200	3.130	3.200	-	-	768	3.1797	-1.54%
2021-10-18	0	3.250	3.120	3.250	3.100	3.250	16,000	51,180	3.1988	3.250	3.120	3.250	3.100	3.250	16,000	3.1988	0.31%
2021-10-15	0	3.240	3.150	3.240	-	-	0	0	-	3.240	3.150	3.240	-	-	0	-	-0.31%
2021-10-12	0	3.250	3.120	3.250	3.240	3.250	4,000	12,980	3.2450	3.250	3.120	3.250	3.240	3.250	4,000	3.2450	0.00%
2021-10-11	0	3.250	3.140	3.250	3.150	3.250	25,000	79,100	3.1640	3.250	3.140	3.250	3.150	3.250	25,000	3.1640	-2.69%
2021-10-08	0	3.340	3.150	3.340	-	-	0	0	-	3.340	3.150	3.340	-	-	0	-	-0.30%
2021-10-07	0	3.350	3.110	3.350	3.350	3.360	12,080	40,504	3.3530	3.350	3.110	3.350	3.350	3.360	12,080	3.3530	1.82%
2021-10-06	0	3.290	3.290	3.360	3.070	3.300	32,000	104,780	3.2744	3.290	3.290	3.360	3.070	3.300	32,000	3.2744	0.92%
2021-10-05	0	3.260	3.050	3.320	3.040	3.360	14,028	43,764	3.1198	3.260	3.050	3.320	3.040	3.360	14,028	3.1198	5.50%
2021-10-04	0	3.090	3.020	3.100	3.090	3.130	12,000	37,160	3.0967	3.090	3.020	3.100	3.090	3.130	12,000	3.0967	-0.32%
2021-09-30	0	3.100	3.010	3.100	3.000	3.100	10,000	30,000	3.0000	3.100	3.010	3.100	3.000	3.100	10,000	3.0000	0.00%
2021-09-29	0	3.100	3.050	3.100	3.270	3.270	2,000	6,540	3.2700	3.100	3.050	3.100	3.270	3.270	2,000	3.2700	-0.96%
2021-09-28	0	3.130	3.080	3.130	3.000	3.130	13,522	41,521	3.0706	3.130	3.080	3.130	3.000	3.130	13,522	3.0706	-0.32%
2021-09-27	0	3.140	3.100	3.140	2.950	3.150	41,600	127,292	3.0599	3.140	3.100	3.140	2.950	3.150	41,600	3.0599	-1.57%
2021-09-24	0	3.190	3.170	3.190	3.170	3.280	52,000	166,140	3.1950	3.190	3.170	3.190	3.170	3.280	52,000	3.1950	-2.74%
2021-09-23	0	3.280	3.230	3.280	3.250	3.290	56,200	183,666	3.2681	3.280	3.230	3.280	3.250	3.290	56,200	3.2681	-0.91%
2021-09-21	0	3.310	3.210	3.310	3.230	3.320	14,200	46,420	3.2690	3.310	3.210	3.310	3.230	3.320	14,200	3.2690	-2.65%
2021-09-20	0	3.400	3.250	3.410	3.250	3.400	11,200	37,400	3.3393	3.400	3.250	3.410	3.250	3.400	11,200	3.3393	-1.45%
2021-09-17	0	3.450	3.340	3.450	3.410	3.470	12,198	41,934	3.4378	3.450	3.340	3.450	3.410	3.470	12,198	3.4378	0.88%
2021-09-16	0	3.420	3.420	3.450	3.420	3.450	14,000	48,060	3.4329	3.420	3.420	3.450	3.420	3.450	14,000	3.4329	-2.84%
2021-09-15	0	3.520	3.450	3.520	3.430	3.520	12,200	42,390	3.4746	3.520	3.450	3.520	3.430	3.520	12,200	3.4746	-1.40%
2021-09-14	0	3.570	3.420	3.570	3.390	3.600	8,000	28,280	3.5350	3.570	3.420	3.570	3.390	3.600	8,000	3.5350	0.56%
2021-09-13	0	3.550	3.410	3.550	3.550	3.550	2,000	7,100	3.5500	3.550	3.410	3.550	3.550	3.550	2,000	3.5500	1.43%
2021-09-10	0	3.500	3.410	3.500	3.440	3.510	120,000	417,960	3.4830	3.500	3.410	3.500	3.440	3.510	120,000	3.4830	-2.78%
2021-09-09	0	3.600	3.400	3.680	3.600	3.600	2,114	7,581	3.5861	3.600	3.400	3.680	3.600	3.600	2,114	3.5861	1.41%
2021-09-08	0	3.550	3.460	3.550	3.470	3.570	25,677	90,312	3.5172	3.550	3.460	3.550	3.470	3.570	25,677	3.5172	-0.56%
2021-09-07	0	3.570	3.400	3.570	3.530	3.570	6,000	21,260	3.5433	3.570	3.400	3.570	3.530	3.570	6,000	3.5433	0.85%
2021-09-06	0	3.540	3.500	3.540	3.540	3.540	2,000	7,080	3.5400	3.540	3.500	3.540	3.540	3.540	2,000	3.5400	-0.28%
2021-09-03	0	3.550	3.400	3.550	3.550	3.550	2,000	7,100	3.5500	3.550	3.400	3.550	3.550	3.550	2,000	3.5500	0.57%
2021-09-02	0	3.530	3.370	3.570	3.530	3.530	2,000	7,060	3.5300	3.530	3.370	3.570	3.530	3.530	2,000	3.5300	1.44%
2021-09-01	0	3.480	3.400	3.480	3.470	3.480	42,000	145,860	3.4729	3.480	3.400	3.480	3.470	3.480	42,000	3.4729	-0.85%
2021-08-31	0	3.510	3.500	3.520	3.510	3.580	44,000	155,340	3.5305	3.510	3.500	3.520	3.510	3.580	44,000	3.5305	-2.77%
2021-08-30	0	3.610	3.610	3.620	3.610	3.680	127,600	465,056	3.6446	3.610	3.610	3.620	3.610	3.680	127,600	3.6446	-1.90%
2021-08-27	0	3.680	3.650	3.680	3.640	3.780	92,000	340,040	3.6961	3.680	3.650	3.680	3.640	3.780	92,000	3.6961	-1.60%
2021-08-26	0	3.740	3.690	3.750	3.700	3.850	39,000	146,440	3.7549	3.740	3.690	3.750	3.700	3.850	39,000	3.7549	0.81%
2021-08-25	0	3.710	3.630	3.710	3.620	3.850	46,000	170,220	3.7004	3.710	3.630	3.710	3.620	3.850	46,000	3.7004	-1.85%
2021-08-24	0	3.780	3.750	3.780	3.750	3.850	24,000	90,660	3.7775	3.780	3.750	3.780	3.750	3.850	24,000	3.7775	1.07%
2021-08-23	0	3.740	3.710	3.740	3.680	3.810	81,000	301,140	3.7178	3.740	3.710	3.740	3.680	3.810	81,000	3.7178	-1.58%
2021-08-20	0	3.800	3.740	3.800	3.740	3.800	26,228	98,963	3.7732	3.800	3.740	3.800	3.740	3.800	26,228	3.7732	-1.30%
2021-08-19	0	3.850	3.800	3.840	3.820	3.850	54,600	209,692	3.8405	3.850	3.800	3.840	3.820	3.850	54,600	3.8405	-0.77%
2021-08-18	0	3.880	3.850	3.880	3.820	3.880	38,758	149,587	3.8595	3.880	3.850	3.880	3.820	3.880	38,758	3.8595	-0.51%
2021-08-17	0	3.900	3.860	3.900	3.850	3.900	47,000	181,970	3.8717	3.900	3.860	3.900	3.850	3.900	47,000	3.8717	-0.26%
2021-08-16	0	3.910	3.850	3.910	3.840	3.910	161,000	623,949	3.8755	3.910	3.850	3.910	3.840	3.910	161,000	3.8755	0.00%
2021-08-13	0	3.910	3.870	3.910	3.860	3.910	24,023	93,548	3.8941	3.910	3.870	3.910	3.860	3.910	24,023	3.8941	-0.26%
2021-08-12	0	3.920	3.890	3.920	3.850	3.920	37,018	143,701	3.8819	3.920	3.890	3.920	3.850	3.920	37,018	3.8819	0.00%
2021-08-11	0	3.920	3.890	3.920	3.880	3.920	8,000	31,180	3.8975	3.920	3.890	3.920	3.880	3.920	8,000	3.8975	-0.25%
2021-08-10	0	3.930	3.900	3.930	3.830	3.930	22,000	85,940	3.9064	3.930	3.900	3.930	3.830	3.930	22,000	3.9064	0.00%
2021-08-09	0	3.930	3.890	3.930	3.880	3.930	50,500	197,495	3.9108	3.930	3.890	3.930	3.880	3.930	50,500	3.9108	0.26%
2021-08-06	0	3.920	3.880	3.920	3.860	3.920	34,727	135,091	3.8901	3.920	3.880	3.920	3.860	3.920	34,727	3.8901	-0.25%
2021-08-05	0	3.930	3.930	3.940	3.900	3.940	32,000	125,300	3.9156	3.930	3.930	3.940	3.900	3.940	32,000	3.9156	-0.25%
2021-08-04	0	3.940	3.900	3.940	3.830	3.940	48,252	188,525	3.9071	3.940	3.900	3.940	3.830	3.940	48,252	3.9071	0.00%
2021-08-03	0	3.940	3.920	3.940	3.890	3.980	45,378	177,966	3.9219	3.940	3.920	3.940	3.890	3.980	45,378	3.9219	0.00%
2021-08-02	0	3.940	3.890	3.940	3.880	3.960	32,000	125,140	3.9106	3.940	3.890	3.940	3.880	3.960	32,000	3.9106	-0.51%
2021-07-30	0	3.960	3.960	3.990	3.830	3.960	79,631	310,015	3.8931	3.960	3.960	3.990	3.830	3.960	79,631	3.8931	0.00%
2021-07-29	0	3.960	3.860	4.100	3.790	3.960	54,200	211,554	3.9032	3.960	3.860	4.100	3.790	3.960	54,200	3.9032	1.54%
2021-07-28	0	3.900	3.840	3.900	3.780	3.900	54,226	208,587	3.8466	3.900	3.840	3.900	3.780	3.900	54,226	3.8466	-1.02%
2021-07-27	0	3.940	3.880	3.940	3.820	3.960	68,000	266,500	3.9191	3.940	3.880	3.940	3.820	3.960	68,000	3.9191	-1.50%
2021-07-26	0	4.000	3.940	4.000	3.930	4.000	40,000	158,580	3.9645	4.000	3.940	4.000	3.930	4.000	40,000	3.9645	0.00%
2021-07-23	0	4.000	3.960	4.000	3.930	4.030	85,860	341,551	3.9780	4.000	3.960	4.000	3.930	4.030	85,860	3.9780	-1.23%
2021-07-22	0	4.050	3.950	4.050	3.930	4.050	26,000	103,380	3.9762	4.050	3.950	4.050	3.930	4.050	26,000	3.9762	1.25%
2021-07-21	0	4.000	3.950	4.000	3.880	4.000	82,000	325,080	3.9644	4.000	3.950	4.000	3.880	4.000	82,000	3.9644	-0.25%
2021-07-20	0	4.010	3.990	4.010	3.930	4.010	30,000	119,580	3.9860	4.010	3.990	4.010	3.930	4.010	30,000	3.9860	-0.25%
2021-07-19	0	4.020	4.000	4.020	3.960	4.040	20,000	80,040	4.0020	4.020	4.000	4.020	3.960	4.040	20,000	4.0020	-0.50%
2021-07-16	0	4.040	4.000	4.040	4.010	4.050	74,000	297,860	4.0251	4.040	4.000	4.040	4.010	4.050	74,000	4.0251	-1.46%
2021-07-15	0	4.100	4.030	4.100	4.000	4.100	54,880	221,488	4.0359	4.100	4.030	4.100	4.000	4.100	54,880	4.0359	0.24%
2021-07-14	0	4.090	4.000	4.080	3.980	4.090	14,000	56,680	4.0486	4.090	4.000	4.080	3.980	4.090	14,000	4.0486	-0.24%
2021-07-13	0	4.100	4.030	4.100	4.000	4.100	26,800	108,952	4.0654	4.100	4.030	4.100	4.000	4.100	26,800	4.0654	0.00%
2021-07-12	0	4.100	4.000	4.100	4.040	4.100	4,000	16,280	4.0700	4.100	4.000	4.100	4.040	4.100	4,000	4.0700	1.49%
2021-07-09	0	4.040	4.000	4.040	4.000	4.040	16,000	64,320	4.0200	4.040	4.000	4.040	4.000	4.040	16,000	4.0200	0.25%
2021-07-08	0	4.030	4.000	4.030	3.970	4.030	18,000	71,900	3.9944	4.030	4.000	4.030	3.970	4.030	18,000	3.9944	-0.49%
2021-07-07	0	4.050	3.970	4.050	3.970	4.050	31,000	124,300	4.0097	4.050	3.970	4.050	3.970	4.050	31,000	4.0097	0.00%
2021-07-06	0	4.050	3.980	4.050	4.000	4.060	30,600	123,090	4.0225	4.050	3.980	4.050	4.000	4.060	30,600	4.0225	0.00%
2021-07-05	0	4.050	4.010	4.050	4.010	4.080	18,000	72,740	4.0411	4.050	4.010	4.050	4.010	4.080	18,000	4.0411	-0.74%
2021-07-02	0	4.080	4.030	4.080	4.030	4.080	96,501	390,138	4.0428	4.080	4.030	4.080	4.030	4.080	96,501	4.0428	-2.16%
2021-06-30	0	4.170	4.120	4.180	4.020	4.200	33,600	137,824	4.1019	4.170	4.120	4.180	4.020	4.200	33,600	4.1019	1.96%
2021-06-29	0	4.090	4.010	4.090	4.010	4.100	8,000	32,420	4.0525	4.090	4.010	4.090	4.010	4.100	8,000	4.0525	0.25%
2021-06-28	0	4.080	4.020	4.100	3.970	4.080	12,000	48,680	4.0567	4.080	4.020	4.100	3.970	4.080	12,000	4.0567	0.74%
2021-06-25	0	4.050	4.020	4.060	3.970	4.050	10,000	40,260	4.0260	4.050	4.020	4.060	3.970	4.050	10,000	4.0260	0.25%
2021-06-24	0	4.040	4.000	4.030	-	-	447	1,756	3.9284	4.040	4.000	4.030	-	-	447	3.9284	0.00%
2021-06-23	0	4.040	4.000	4.040	3.960	4.040	26,056	104,241	4.0007	4.040	4.000	4.040	3.960	4.040	26,056	4.0007	0.50%
2021-06-22	0	4.020	3.990	4.010	3.990	4.020	28,000	112,200	4.0071	4.020	3.990	4.010	3.990	4.020	28,000	4.0071	-1.47%
2021-06-21	0	4.080	4.010	4.100	4.000	4.100	13,200	53,492	4.0524	4.080	4.010	4.100	4.000	4.100	13,200	4.0524	0.74%
2021-06-18	0	4.050	4.010	4.070	3.950	4.060	34,000	136,280	4.0082	4.050	4.010	4.070	3.950	4.060	34,000	4.0082	-1.22%
2021-06-17	0	4.100	4.010	4.100	4.010	4.100	15,000	60,640	4.0427	4.100	4.010	4.100	4.010	4.100	15,000	4.0427	0.00%
2021-06-16	0	4.100	4.000	4.100	4.100	4.100	2,000	8,200	4.1000	4.100	4.000	4.100	4.100	4.100	2,000	4.1000	0.49%
2021-06-15	0	4.080	4.010	4.090	4.000	4.080	12,484	50,435	4.0400	4.080	4.010	4.090	4.000	4.080	12,484	4.0400	-0.24%
2021-06-11	0	4.090	4.060	4.090	3.960	4.090	64,400	258,330	4.0113	4.090	4.060	4.090	3.960	4.090	64,400	4.0113	-0.24%
2021-06-10	0	4.100	4.080	4.100	4.010	4.100	6,000	24,420	4.0700	4.100	4.080	4.100	4.010	4.100	6,000	4.0700	0.74%
2021-06-09	0	4.070	4.010	4.070	4.070	4.070	2,000	8,140	4.0700	4.070	4.010	4.070	4.070	4.070	2,000	4.0700	-0.49%
2021-06-08	0	4.090	3.990	4.090	3.980	4.110	6,000	24,380	4.0633	4.090	3.990	4.090	3.980	4.110	6,000	4.0633	0.25%
2021-06-07	0	4.080	4.010	4.080	3.950	4.160	39,792	162,606	4.0864	4.080	4.010	4.080	3.950	4.160	39,792	4.0864	-0.24%
2021-06-04	0	4.090	3.950	4.090	4.070	4.090	8,000	32,620	4.0775	4.090	3.950	4.090	4.070	4.090	8,000	4.0775	0.49%
2021-06-03	0	4.070	4.030	4.070	3.960	4.070	18,000	72,700	4.0389	4.070	4.030	4.070	3.960	4.070	18,000	4.0389	0.00%
2021-06-02	0	4.070	3.900	4.060	4.050	4.070	6,000	24,340	4.0567	4.070	3.900	4.060	4.050	4.070	6,000	4.0567	0.49%
2021-06-01	0	4.050	3.960	4.050	3.920	4.090	76,000	309,980	4.0787	4.050	3.960	4.050	3.920	4.090	76,000	4.0787	-0.49%
2021-05-31	0	4.070	3.950	4.070	4.050	4.070	6,000	24,340	4.0567	4.070	3.950	4.070	4.050	4.070	6,000	4.0567	0.49%
2021-05-28	0	4.050	3.990	4.050	3.980	4.080	116,000	469,890	4.0508	4.050	3.990	4.050	3.980	4.080	116,000	4.0508	0.50%
2021-05-27	0	4.030	3.980	4.030	3.900	4.040	34,000	135,620	3.9888	4.030	3.980	4.030	3.900	4.040	34,000	3.9888	-0.98%
2021-05-26	0	4.070	3.950	4.070	4.070	4.070	4,000	16,280	4.0700	4.070	3.950	4.070	4.070	4.070	4,000	4.0700	0.49%
2021-05-25	0	4.050	3.950	4.090	3.820	4.050	40,332	160,364	3.9761	4.050	3.950	4.090	3.820	4.050	40,332	3.9761	0.00%
2021-05-24	0	4.050	3.860	4.050	3.880	4.050	9,000	35,830	3.9811	4.050	3.860	4.050	3.880	4.050	9,000	3.9811	-0.25%
2021-05-21	0	4.060	3.990	4.000	3.930	4.090	92,747	378,413	4.0801	4.060	3.990	4.000	3.930	4.090	92,747	4.0801	1.50%
2021-05-20	0	4.000	3.940	4.000	3.950	4.090	106,200	431,582	4.0639	4.000	3.940	4.000	3.950	4.090	106,200	4.0639	0.00%
2021-05-18	0	4.000	3.930	4.000	3.870	4.110	206,400	832,284	4.0324	4.000	3.930	4.000	3.870	4.110	206,400	4.0324	2.04%
2021-05-17	0	3.920	3.800	3.920	3.820	3.920	60,000	234,200	3.9033	3.920	3.800	3.920	3.820	3.920	60,000	3.9033	1.03%
2021-05-14	0	3.880	3.790	3.880	3.620	4.000	170,000	645,820	3.7989	3.880	3.790	3.880	3.620	4.000	170,000	3.7989	-1.52%
2021-05-13	0	3.940	3.880	3.940	3.810	3.990	180,194	700,904	3.8897	3.940	3.880	3.940	3.810	3.990	180,194	3.8897	-3.19%
2021-05-12	0	4.070	3.900	4.070	3.900	4.070	16,000	64,420	4.0263	4.070	3.900	4.070	3.900	4.070	16,000	4.0263	0.99%
2021-05-11	0	4.030	3.900	4.030	3.990	4.030	8,000	32,140	4.0175	4.030	3.900	4.030	3.990	4.030	8,000	4.0175	1.26%
2021-05-10	0	3.980	3.910	3.990	3.920	4.040	99,600	394,212	3.9580	3.980	3.910	3.990	3.920	4.040	99,600	3.9580	-2.69%
2021-05-07	0	4.090	3.980	4.090	3.980	4.090	61,000	245,130	4.0185	4.090	3.980	4.090	3.980	4.090	61,000	4.0185	0.00%
2021-05-06	0	4.090	4.030	4.100	4.030	4.170	193,443	797,048	4.1203	4.090	4.030	4.100	4.030	4.170	193,443	4.1203	0.99%
2021-05-05	0	4.050	3.890	4.050	3.920	4.060	610,246	2,449,335	4.0137	4.050	3.890	4.050	3.920	4.060	610,246	4.0137	0.00%
2021-05-04	0	4.050	4.050	4.070	4.040	4.130	404,000	1,654,120	4.0944	4.050	4.050	4.070	4.040	4.130	404,000	4.0944	-1.70%
2021-05-03	0	4.120	4.040	4.120	4.050	4.130	372,000	1,529,540	4.1117	4.120	4.040	4.120	4.050	4.130	372,000	4.1117	-0.48%
2021-04-30	0	4.140	4.080	4.140	4.120	4.180	196,600	819,022	4.1659	4.140	4.080	4.140	4.120	4.180	196,600	4.1659	-0.72%
2021-04-29	0	4.170	4.140	4.170	4.140	4.210	508,000	2,120,500	4.1742	4.170	4.140	4.170	4.140	4.210	508,000	4.1742	-0.71%
2021-04-28	0	4.200	4.160	4.200	4.150	4.240	773,131	3,258,238	4.2143	4.200	4.160	4.200	4.150	4.240	773,131	4.2143	-1.18%
2021-04-27	0	4.250	4.230	4.250	4.160	4.270	1,320,000	5,589,699	4.2346	4.250	4.230	4.250	4.160	4.270	1,320,000	4.2346	0.71%
2021-04-26	0	4.220	4.200	4.220	4.120	4.220	1,018,000	4,241,720	4.1667	4.220	4.200	4.220	4.120	4.220	1,018,000	4.1667	0.48%
2021-04-23	0	4.200	4.120	4.200	4.120	4.250	1,242,200	5,193,554	4.1809	4.200	4.120	4.200	4.120	4.250	1,242,200	4.1809	0.00%
2021-04-22	0	4.200	4.180	4.200	4.120	4.200	694,256	2,896,601	4.1722	4.200	4.180	4.200	4.120	4.200	694,256	4.1722	0.24%
2021-04-21	0	4.190	4.180	4.190	4.080	4.190	587,920	2,439,916	4.1501	4.190	4.180	4.190	4.080	4.190	587,920	4.1501	2.20%
2021-04-20	0	4.100	4.100	4.110	3.940	4.100	992,255	3,968,911	3.9999	4.100	4.100	4.110	3.940	4.100	992,255	3.9999	3.27%
2021-04-19	0	3.970	3.930	3.970	3.900	4.000	158,000	626,400	3.9646	3.970	3.930	3.970	3.900	4.000	158,000	3.9646	0.00%
2021-04-16	0	3.970	3.920	3.960	3.920	4.030	487,000	1,938,260	3.9800	3.970	3.920	3.960	3.920	4.030	487,000	3.9800	0.51%
2021-04-15	0	3.950	3.900	3.950	3.870	3.990	362,000	1,431,500	3.9544	3.950	3.900	3.950	3.870	3.990	362,000	3.9544	0.00%
2021-04-14	0	3.950	3.890	3.950	3.840	3.980	992,055	3,901,667	3.9329	3.950	3.890	3.950	3.840	3.980	992,055	3.9329	-0.25%
2021-04-13	0	3.960	3.960	3.970	3.620	3.990	2,379,640	9,343,766	3.9265	3.960	3.960	3.970	3.620	3.990	2,379,640	3.9265	3.66%
2021-04-12	0	3.820	3.800	3.840	3.790	3.860	1,229,000	4,691,850	3.8176	3.820	3.800	3.840	3.790	3.860	1,229,000	3.8176	0.53%
2021-04-09	0	3.800	3.800	3.950	3.490	3.800	699,200	2,535,940	3.6269	3.800	3.800	3.950	3.490	3.800	699,200	3.6269	5.56%
2021-04-08	0	3.600	3.450	3.600	3.350	3.610	677,000	2,318,860	3.4252	3.600	3.450	3.600	3.350	3.610	677,000	3.4252	5.88%
2021-04-07	0	3.400	3.340	3.400	3.200	3.400	553,200	1,822,188	3.2939	3.400	3.340	3.400	3.200	3.400	553,200	3.2939	3.34%
2021-04-01	0	3.290	3.220	3.290	3.000	3.400	823,000	2,604,180	3.1643	3.290	3.220	3.290	3.000	3.400	823,000	3.1643	7.17%
2021-03-31	0	3.070	2.980	3.070	2.910	3.070	512,000	1,529,980	2.9882	3.070	2.980	3.070	2.910	3.070	512,000	2.9882	0.00%
2021-03-30	0	3.070	3.020	3.100	2.980	3.100	94,239	286,032	3.0352	3.070	3.020	3.100	2.980	3.100	94,239	3.0352	2.33%
2021-03-29	0	3.000	2.980	3.000	2.950	3.000	88,000	260,800	2.9636	3.000	2.980	3.000	2.950	3.000	88,000	2.9636	0.67%
2021-03-26	0	2.980	2.950	2.980	2.930	2.980	44,000	130,280	2.9609	2.980	2.950	2.980	2.930	2.980	44,000	2.9609	0.00%
2021-03-25	0	2.980	2.970	2.980	2.930	3.000	102,000	303,480	2.9753	2.980	2.970	2.980	2.930	3.000	102,000	2.9753	0.68%
2021-03-24	0	2.960	2.950	2.970	2.910	3.000	190,000	560,820	2.9517	2.960	2.950	2.970	2.910	3.000	190,000	2.9517	-0.34%
2021-03-23	0	2.970	2.940	2.970	2.940	2.970	64,000	189,160	2.9556	2.970	2.940	2.970	2.940	2.970	64,000	2.9556	-0.34%
2021-03-22	0	2.980	2.970	3.010	2.970	3.020	70,000	209,780	2.9969	2.980	2.970	3.010	2.970	3.020	70,000	2.9969	-0.33%
2021-03-19	0	2.990	2.960	2.990	2.960	3.000	58,221	173,125	2.9736	2.990	2.960	2.990	2.960	3.000	58,221	2.9736	-0.66%
2021-03-18	0	3.010	2.980	3.010	2.940	3.010	114,000	341,900	2.9991	3.010	2.980	3.010	2.940	3.010	114,000	2.9991	2.38%
2021-03-17	0	2.940	2.940	2.990	2.940	2.990	30,864	91,556	2.9664	2.940	2.940	2.990	2.940	2.990	30,864	2.9664	-2.00%
2021-03-16	0	3.000	2.960	3.000	2.960	3.000	8,000	23,840	2.9800	3.000	2.960	3.000	2.960	3.000	8,000	2.9800	0.33%
2021-03-15	0	2.990	2.960	3.000	2.960	2.990	32,000	95,220	2.9756	2.990	2.960	3.000	2.960	2.990	32,000	2.9756	0.34%
2021-03-12	0	2.980	2.940	2.980	2.950	3.000	44,476	132,360	2.9760	2.980	2.940	2.980	2.950	3.000	44,476	2.9760	-1.00%
2021-03-11	0	3.010	3.000	3.010	2.930	3.010	34,000	100,700	2.9618	3.010	3.000	3.010	2.930	3.010	34,000	2.9618	0.33%
2021-03-10	0	3.000	2.940	3.000	2.930	3.000	34,000	101,260	2.9782	3.000	2.940	3.000	2.930	3.000	34,000	2.9782	1.35%
2021-03-09	0	2.960	2.960	2.970	2.900	2.970	73,157	214,988	2.9387	2.960	2.960	2.970	2.900	2.970	73,157	2.9387	0.00%
2021-03-08	0	2.960	2.960	3.000	2.960	3.000	20,000	59,680	2.9840	2.960	2.960	3.000	2.960	3.000	20,000	2.9840	-1.33%
2021-03-05	0	3.000	2.940	3.010	2.900	3.010	276,311	819,402	2.9655	3.000	2.940	3.010	2.900	3.010	276,311	2.9655	-1.32%
2021-03-04	0	3.040	3.000	3.040	3.040	3.040	14,000	42,560	3.0400	3.040	3.000	3.040	3.040	3.040	14,000	3.0400	-0.65%
2021-03-03	0	3.060	3.020	3.070	2.970	3.090	34,400	104,880	3.0488	3.060	3.020	3.070	2.970	3.090	34,400	3.0488	0.99%
2021-03-02	0	3.030	2.980	3.030	2.980	3.030	112,000	336,780	3.0070	3.030	2.980	3.030	2.980	3.030	112,000	3.0070	0.66%
2021-03-01	0	3.010	3.000	3.010	2.940	3.030	140,000	417,280	2.9806	3.010	3.000	3.010	2.940	3.030	140,000	2.9806	-1.31%
2021-02-26	0	3.050	3.050	3.060	2.970	3.050	118,200	354,164	2.9963	3.050	3.050	3.060	2.970	3.050	118,200	2.9963	-0.97%
2021-02-25	0	3.080	3.020	3.080	3.020	3.080	88,000	268,580	3.0520	3.080	3.020	3.080	3.020	3.080	88,000	3.0520	0.65%
2021-02-24	0	3.060	2.980	3.060	2.980	3.080	268,000	808,440	3.0166	3.060	2.980	3.060	2.980	3.080	268,000	3.0166	-0.65%
2021-02-23	0	3.080	3.030	3.080	3.010	3.080	218,000	665,520	3.0528	3.080	3.030	3.080	3.010	3.080	218,000	3.0528	1.99%
2021-02-22	0	3.020	2.940	3.020	2.930	3.060	471,200	1,427,760	3.0301	3.020	2.940	3.020	2.930	3.060	471,200	3.0301	1.00%
2021-02-19	0	2.990	2.930	2.990	2.930	3.040	308,000	924,100	3.0003	2.990	2.930	2.990	2.930	3.040	308,000	3.0003	2.05%
2021-02-18	0	2.930	2.920	2.930	2.900	2.960	612,000	1,807,960	2.9542	2.930	2.920	2.930	2.900	2.960	612,000	2.9542	-0.68%
2021-02-17	0	2.950	2.940	2.950	2.860	2.950	1,223,889	3,573,408	2.9197	2.950	2.940	2.950	2.860	2.950	1,223,889	2.9197	2.08%
2021-02-16	0	2.890	2.860	2.890	2.790	2.900	672,566	1,920,224	2.8551	2.890	2.860	2.890	2.790	2.900	672,566	2.8551	2.48%
2021-02-11	0	2.820	2.760	2.820	2.760	2.820	204,000	572,040	2.8041	2.820	2.760	2.820	2.760	2.820	204,000	2.8041	0.71%
2021-02-10	0	2.800	2.750	2.810	2.760	2.820	250,000	700,580	2.8023	2.800	2.750	2.810	2.760	2.820	250,000	2.8023	1.45%
2021-02-09	0	2.760	2.730	2.770	2.680	2.790	318,207	869,878	2.7337	2.760	2.730	2.770	2.680	2.790	318,207	2.7337	-0.36%
2021-02-08	0	2.770	2.740	2.770	-	-	200	540	2.7000	2.770	2.740	2.770	-	-	200	2.7000	0.00%
2021-02-05	0	2.770	2.730	2.770	2.730	2.770	14,000	38,520	2.7514	2.770	2.730	2.770	2.730	2.770	14,000	2.7514	0.00%
2021-02-04	0	2.770	2.750	2.770	2.750	2.770	104,000	287,540	2.7648	2.770	2.750	2.770	2.750	2.770	104,000	2.7648	0.00%
2021-02-03	0	2.770	2.750	2.770	2.740	2.780	208,000	574,920	2.7640	2.770	2.750	2.770	2.740	2.780	208,000	2.7640	0.00%
2021-02-02	0	2.770	2.760	2.770	2.740	2.780	149,021	410,996	2.7580	2.770	2.760	2.770	2.740	2.780	149,021	2.7580	0.00%
2021-02-01	0	2.770	2.720	2.770	2.730	2.770	42,007	115,559	2.7509	2.770	2.720	2.770	2.730	2.770	42,007	2.7509	-1.07%
2021-01-29	0	2.800	2.750	2.800	2.750	2.800	26,000	72,120	2.7738	2.800	2.750	2.800	2.750	2.800	26,000	2.7738	0.36%
2021-01-28	0	2.790	2.760	2.790	2.760	2.850	238,000	669,340	2.8124	2.790	2.760	2.790	2.760	2.850	238,000	2.8124	0.36%
2021-01-27	0	2.780	2.760	2.780	2.760	2.780	76,000	211,000	2.7763	2.780	2.760	2.780	2.760	2.780	76,000	2.7763	0.00%
2021-01-26	0	2.780	2.760	2.780	2.760	2.780	29,000	80,410	2.7728	2.780	2.760	2.780	2.760	2.780	29,000	2.7728	-0.36%
2021-01-25	0	2.790	2.760	2.790	2.760	2.790	156,097	432,513	2.7708	2.790	2.760	2.790	2.760	2.790	156,097	2.7708	0.36%
2021-01-22	0	2.780	2.760	2.790	2.770	2.790	11,000	30,490	2.7718	2.780	2.760	2.790	2.770	2.790	11,000	2.7718	-0.71%
2021-01-21	0	2.800	2.780	2.800	2.760	2.810	124,600	346,466	2.7806	2.800	2.780	2.800	2.760	2.810	124,600	2.7806	0.00%
2021-01-20	0	2.800	2.750	2.800	2.740	2.800	34,600	95,316	2.7548	2.800	2.750	2.800	2.740	2.800	34,600	2.7548	0.72%
2021-01-19	0	2.780	2.750	2.780	2.740	2.810	594,575	1,643,344	2.7639	2.780	2.750	2.780	2.740	2.810	594,575	2.7639	-1.42%
2021-01-18	0	2.820	2.770	2.820	2.760	2.820	86,917	242,514	2.7902	2.820	2.770	2.820	2.760	2.820	86,917	2.7902	1.08%
2021-01-15	0	2.790	2.770	2.820	2.770	2.790	100,000	277,780	2.7778	2.790	2.770	2.820	2.770	2.790	100,000	2.7778	0.00%
2021-01-14	0	2.790	2.760	2.790	2.770	2.790	74,000	205,540	2.7776	2.790	2.760	2.790	2.770	2.790	74,000	2.7776	0.72%
2021-01-13	0	2.770	2.750	2.770	2.730	2.770	73,200	201,392	2.7513	2.770	2.750	2.770	2.730	2.770	73,200	2.7513	-0.36%
2021-01-12	0	2.780	2.730	2.780	2.710	2.780	188,000	514,300	2.7356	2.780	2.730	2.780	2.710	2.780	188,000	2.7356	1.09%
2021-01-11	0	2.750	2.750	2.760	2.740	2.770	104,400	286,632	2.7455	2.750	2.750	2.760	2.740	2.770	104,400	2.7455	0.36%
2021-01-08	0	2.740	2.710	2.740	2.710	2.740	18,000	49,120	2.7289	2.740	2.710	2.740	2.710	2.740	18,000	2.7289	0.00%
2021-01-07	0	2.740	2.720	2.740	2.720	2.740	58,000	157,880	2.7221	2.740	2.720	2.740	2.720	2.740	58,000	2.7221	0.74%
2021-01-06	0	2.720	2.700	2.730	2.700	2.720	36,000	97,400	2.7056	2.720	2.700	2.730	2.700	2.720	36,000	2.7056	0.00%
2021-01-05	0	2.720	2.710	2.720	2.710	2.720	22,000	59,700	2.7136	2.720	2.710	2.720	2.710	2.720	22,000	2.7136	0.00%
2021-01-04	0	2.720	2.700	2.720	2.700	2.730	102,000	277,980	2.7253	2.720	2.700	2.720	2.700	2.730	102,000	2.7253	-0.37%
2020-12-31	0	2.730	2.720	2.730	2.720	2.750	78,000	212,480	2.7241	2.730	2.720	2.730	2.720	2.750	78,000	2.7241	0.00%
2020-12-30	0	2.730	2.710	2.730	2.700	2.730	40,240	109,331	2.7170	2.730	2.710	2.730	2.700	2.730	40,240	2.7170	0.37%
2020-12-29	0	2.720	2.700	2.720	2.700	2.720	74,000	200,760	2.7130	2.720	2.700	2.720	2.700	2.720	74,000	2.7130	0.00%
2020-12-28	0	2.720	2.700	2.740	2.700	2.720	84,400	228,740	2.7102	2.720	2.700	2.740	2.700	2.720	84,400	2.7102	0.37%
2020-12-24	0	2.710	2.690	2.710	2.690	2.730	64,061	173,121	2.7024	2.710	2.690	2.710	2.690	2.730	64,061	2.7024	0.37%
2020-12-23	0	2.700	2.670	2.720	2.670	2.700	52,400	141,008	2.6910	2.700	2.670	2.720	2.670	2.700	52,400	2.6910	0.75%
2020-12-22	0	2.680	2.660	2.680	2.680	2.730	82,000	220,140	2.6846	2.680	2.660	2.680	2.680	2.730	82,000	2.6846	-1.47%
2020-12-21	0	2.720	2.680	2.740	2.680	2.730	28,000	75,660	2.7021	2.720	2.680	2.740	2.680	2.730	28,000	2.7021	2.64%
2020-12-18	0	2.650	2.650	2.680	2.650	2.680	110,000	292,980	2.6635	2.650	2.650	2.680	2.650	2.680	110,000	2.6635	-0.38%
2020-12-17	0	2.660	2.650	2.660	2.650	2.690	226,000	601,900	2.6633	2.660	2.650	2.660	2.650	2.690	226,000	2.6633	0.00%
2020-12-16	0	2.660	2.660	2.700	2.660	2.700	50,000	134,300	2.6860	2.660	2.660	2.700	2.660	2.700	50,000	2.6860	0.00%
2020-12-15	0	2.660	2.660	2.670	2.660	2.690	312,000	834,740	2.6754	2.660	2.660	2.670	2.660	2.690	312,000	2.6754	-1.85%
2020-12-14	0	2.710	2.680	2.710	2.660	2.710	92,400	249,584	2.7011	2.710	2.680	2.710	2.660	2.710	92,400	2.7011	0.00%
2020-12-11	0	2.710	2.700	2.710	2.710	2.720	129,000	350,410	2.7164	2.710	2.700	2.710	2.710	2.720	129,000	2.7164	-0.37%
2020-12-10	0	2.720	2.700	2.710	2.700	2.720	16,000	43,340	2.7088	2.720	2.700	2.710	2.700	2.720	16,000	2.7088	0.37%
2020-12-09	0	2.710	2.710	2.720	2.690	2.730	200,000	542,000	2.7100	2.710	2.710	2.720	2.690	2.730	200,000	2.7100	0.37%
2020-12-08	0	2.700	2.680	2.690	2.650	2.720	292,000	786,060	2.6920	2.700	2.680	2.690	2.650	2.720	292,000	2.6920	-0.74%
2020-12-07	0	2.720	2.720	2.760	2.690	2.760	118,000	320,720	2.7180	2.720	2.720	2.760	2.690	2.760	118,000	2.7180	-0.73%
2020-12-04	0	2.740	2.730	2.740	2.740	2.790	160,000	441,220	2.7576	2.740	2.730	2.740	2.740	2.790	160,000	2.7576	-1.79%
2020-12-03	0	2.790	2.790	2.820	2.790	2.880	236,060	664,411	2.8146	2.790	2.790	2.820	2.790	2.880	236,060	2.8146	-1.06%
2020-12-02	0	2.820	2.780	2.820	2.780	2.850	356,000	996,000	2.7978	2.820	2.780	2.820	2.780	2.850	356,000	2.7978	-1.05%
2020-12-01	0	2.850	2.820	2.850	2.760	2.850	575,000	1,606,014	2.7931	2.850	2.820	2.850	2.760	2.850	575,000	2.7931	4.78%
2020-11-30	0	2.720	2.710	2.720	2.720	2.980	4,957,000	13,617,240	2.7471	2.720	2.710	2.720	2.720	2.980	4,957,000	2.7471	-10.53%
2020-11-27	0	3.040	3.010	3.050	3.010	3.100	288,000	882,680	3.0649	3.040	3.010	3.050	3.010	3.100	288,000	3.0649	0.66%
2020-11-26	0	3.020	3.010	3.020	3.000	3.100	246,000	745,160	3.0291	3.020	3.010	3.020	3.000	3.100	246,000	3.0291	-1.63%
2020-11-25	0	3.070	3.010	3.070	3.020	3.080	204,000	620,816	3.0432	3.070	3.010	3.070	3.020	3.080	204,000	3.0432	1.32%
2020-11-24	0	3.030	3.030	3.060	2.990	3.270	447,660	1,377,697	3.0776	3.030	3.030	3.060	2.990	3.270	447,660	3.0776	-4.72%
2020-11-23	0	3.180	3.180	3.210	3.180	3.380	169,800	550,354	3.2412	3.180	3.180	3.210	3.180	3.380	169,800	3.2412	-3.34%
2020-11-20	0	3.290	3.230	3.290	3.200	3.380	90,000	297,520	3.3058	3.290	3.230	3.290	3.200	3.380	90,000	3.3058	-0.30%
2020-11-19	0	3.300	3.300	3.310	3.200	3.300	80,000	259,540	3.2443	3.300	3.300	3.310	3.200	3.300	80,000	3.2443	1.23%
2020-11-18	0	3.260	3.250	3.260	3.260	3.490	178,000	602,800	3.3865	3.260	3.250	3.260	3.260	3.490	178,000	3.3865	-5.23%
2020-11-17	0	3.440	3.290	3.450	3.350	3.440	36,000	122,040	3.3900	3.440	3.290	3.450	3.350	3.440	36,000	3.3900	1.78%
2020-11-16	0	3.380	3.360	3.380	3.280	3.380	28,000	92,720	3.3114	3.380	3.360	3.380	3.280	3.380	28,000	3.3114	0.30%
2020-11-13	0	3.370	3.220	3.370	3.290	3.410	126,000	423,480	3.3610	3.370	3.220	3.370	3.290	3.410	126,000	3.3610	2.74%
2020-11-12	0	3.280	3.280	3.340	3.230	3.340	104,600	346,630	3.3139	3.280	3.280	3.340	3.230	3.340	104,600	3.3139	-1.80%
2020-11-11	0	3.340	3.300	3.340	3.310	3.420	56,000	187,960	3.3564	3.340	3.300	3.340	3.310	3.420	56,000	3.3564	0.60%
2020-11-10	0	3.320	3.320	3.330	3.260	3.320	231,569	761,138	3.2869	3.320	3.320	3.330	3.260	3.320	231,569	3.2869	6.07%
2020-11-09	0	3.130	3.130	3.240	3.130	3.290	152,573	491,504	3.2214	3.130	3.130	3.240	3.130	3.290	152,573	3.2214	-1.57%
2020-11-06	0	3.180	3.130	3.180	3.100	3.210	100,000	317,200	3.1720	3.180	3.130	3.180	3.100	3.210	100,000	3.1720	-1.55%
2020-11-05	0	3.230	3.160	3.230	3.170	3.230	146,000	468,080	3.2060	3.230	3.160	3.230	3.170	3.230	146,000	3.2060	0.31%
2020-11-04	0	3.220	3.140	3.220	3.010	3.270	1,022,000	3,259,100	3.1889	3.220	3.140	3.220	3.010	3.270	1,022,000	3.1889	3.21%
2020-11-03	0	3.120	3.050	3.120	3.100	3.120	423,670	1,315,720	3.1055	3.120	3.050	3.120	3.100	3.120	423,670	3.1055	0.65%
2020-11-02	0	3.100	3.020	3.100	3.030	3.100	1,636,175	5,047,961	3.0852	3.100	3.020	3.100	3.030	3.100	1,636,175	3.0852	0.65%
2020-10-30	0	3.080	3.020	3.080	3.030	3.110	1,162,200	3,566,662	3.0689	3.080	3.020	3.080	3.030	3.110	1,162,200	3.0689	-2.22%
2020-10-29	0	3.150	3.090	3.160	2.990	3.150	2,050,800	6,266,040	3.0554	3.150	3.090	3.160	2.990	3.150	2,050,800	3.0554	3.62%
2020-10-28	0	3.040	2.980	3.040	2.980	3.040	353,920	1,070,944	3.0259	3.040	2.980	3.040	2.980	3.040	353,920	3.0259	0.66%
2020-10-27	0	3.020	2.990	3.020	2.860	3.030	774,000	2,292,920	2.9624	3.020	2.990	3.020	2.860	3.030	774,000	2.9624	3.42%
2020-10-23	0	2.920	2.920	2.950	2.830	2.950	4,090,000	11,863,620	2.9006	2.920	2.920	2.950	2.830	2.950	4,090,000	2.9006	1.39%
2020-10-22	0	2.880	2.860	2.880	2.840	2.890	1,500,000	4,282,680	2.8551	2.880	2.860	2.880	2.840	2.890	1,500,000	2.8551	0.35%
2020-10-21	0	2.870	2.870	2.890	2.840	2.870	3,064,000	8,735,260	2.8509	2.870	2.870	2.890	2.840	2.870	3,064,000	2.8509	0.00%
2020-10-20	0	2.870	2.840	2.870	2.830	2.870	3,192,000	9,070,800	2.8417	2.870	2.840	2.870	2.830	2.870	3,192,000	2.8417	0.00%
2020-10-19	0	2.870	2.870	2.900	2.850	2.920	1,274,000	3,702,860	2.9065	2.870	2.870	2.900	2.850	2.920	1,274,000	2.9065	-0.69%
2020-10-16	0	2.890	2.870	2.890	2.850	2.910	1,518,000	4,343,560	2.8614	2.890	2.870	2.890	2.850	2.910	1,518,000	2.8614	0.35%
2020-10-15	0	2.880	2.880	2.910	2.810	2.900	1,076,000	3,080,620	2.8630	2.880	2.880	2.910	2.810	2.900	1,076,000	2.8630	-1.71%
2020-10-14	0	2.930	2.880	2.930	2.890	2.940	248,000	719,460	2.9010	2.930	2.880	2.930	2.890	2.940	248,000	2.9010	-0.68%
2020-10-12	0	2.950	2.900	2.950	2.890	2.950	280,000	825,160	2.9470	2.950	2.900	2.950	2.890	2.950	280,000	2.9470	0.00%
2020-10-09	0	2.950	2.880	2.960	2.880	2.950	437,000	1,274,090	2.9155	2.950	2.880	2.960	2.880	2.950	437,000	2.9155	0.34%
2020-10-08	0	2.940	2.890	2.940	2.870	2.940	1,145,000	3,298,010	2.8804	2.940	2.890	2.940	2.870	2.940	1,145,000	2.8804	1.73%
2020-10-07	0	2.890	2.890	2.920	2.890	2.920	368,000	1,066,940	2.8993	2.890	2.890	2.920	2.890	2.920	368,000	2.8993	-1.70%
2020-10-06	0	2.940	2.900	2.950	2.920	2.950	792,000	2,335,920	2.9494	2.940	2.900	2.950	2.920	2.950	792,000	2.9494	1.03%
2020-10-05	0	2.910	2.880	2.920	2.860	2.940	2,393,000	6,953,200	2.9056	2.910	2.880	2.920	2.860	2.940	2,393,000	2.9056	0.69%
2020-09-30	0	2.890	2.890	2.940	2.860	2.920	540,000	1,555,840	2.8812	2.890	2.890	2.940	2.860	2.920	540,000	2.8812	0.00%
2020-09-29	0	2.890	2.880	2.900	2.860	2.920	1,412,012	4,056,993	2.8732	2.890	2.880	2.900	2.860	2.920	1,412,012	2.8732	-2.36%
2020-09-28	0	2.960	2.920	2.970	2.870	2.960	2,844,394	8,397,911	2.9524	2.960	2.920	2.970	2.870	2.960	2,844,394	2.9524	1.72%
2020-09-25	0	2.910	2.910	2.960	2.910	2.970	1,318,000	3,903,500	2.9617	2.910	2.910	2.960	2.910	2.970	1,318,000	2.9617	-0.68%
2020-09-24	0	2.930	2.890	2.950	2.890	2.970	1,530,000	4,507,380	2.9460	2.930	2.890	2.950	2.890	2.970	1,530,000	2.9460	0.69%
2020-09-23	0	2.910	2.880	2.910	2.860	2.940	2,360,000	6,810,760	2.8859	2.910	2.880	2.910	2.860	2.940	2,360,000	2.8859	-0.34%
2020-09-22	0	2.920	2.920	2.950	2.900	2.970	1,514,307	4,455,576	2.9423	2.920	2.920	2.950	2.900	2.970	1,514,307	2.9423	-3.95%
2020-09-21	0	3.040	3.020	3.040	2.970	3.100	5,164,000	15,594,700	3.0199	3.040	3.020	3.040	2.970	3.100	5,164,000	3.0199	0.33%
2020-09-18	0	3.030	3.030	3.050	2.950	3.030	146,217	434,935	2.9746	3.030	3.030	3.050	2.950	3.030	146,217	2.9746	1.68%
2020-09-17	0	2.980	2.960	2.980	2.900	2.980	247,000	730,430	2.9572	2.980	2.960	2.980	2.900	2.980	247,000	2.9572	-2.30%
2020-09-16	0	3.050	2.990	3.050	3.000	3.050	38,000	115,040	3.0274	3.050	2.990	3.050	3.000	3.050	38,000	3.0274	0.33%
2020-09-15	0	3.040	3.000	3.040	3.020	3.050	153,251	465,570	3.0380	3.040	3.000	3.040	3.020	3.050	153,251	3.0380	0.00%
2020-09-14	0	3.040	2.980	3.040	3.020	3.050	94,000	285,600	3.0383	3.040	2.980	3.040	3.020	3.050	94,000	3.0383	0.33%
2020-09-11	0	3.030	2.950	3.020	2.950	3.030	90,000	272,140	3.0238	3.030	2.950	3.020	2.950	3.030	90,000	3.0238	0.66%
2020-09-10	0	3.010	2.970	3.010	2.950	3.040	150,000	454,400	3.0293	3.010	2.970	3.010	2.950	3.040	150,000	3.0293	-0.33%
2020-09-09	0	3.020	2.930	3.020	2.900	3.040	326,509	961,521	2.9449	3.020	2.930	3.020	2.900	3.040	326,509	2.9449	-0.33%
2020-09-08	0	3.030	2.970	3.030	2.960	3.030	340,396	1,018,788	2.9929	3.030	2.970	3.030	2.960	3.030	340,396	2.9929	2.02%
2020-09-07	0	2.970	2.850	2.970	2.840	2.970	16,574	47,864	2.8879	2.970	2.850	2.970	2.840	2.970	16,574	2.8879	1.71%
2020-09-04	0	2.920	2.850	2.920	2.870	2.940	154,000	447,160	2.9036	2.920	2.850	2.920	2.870	2.940	154,000	2.9036	3.91%
2020-09-03	0	2.810	2.810	2.890	2.810	2.900	24,000	68,800	2.8667	2.810	2.810	2.890	2.810	2.900	24,000	2.8667	-2.43%
2020-09-02	0	2.880	2.780	2.880	2.800	2.880	46,000	130,460	2.8361	2.880	2.780	2.880	2.800	2.880	46,000	2.8361	0.00%
2020-09-01	0	2.880	2.820	2.880	2.820	2.880	32,000	90,620	2.8319	2.880	2.820	2.880	2.820	2.880	32,000	2.8319	2.86%
2020-08-31	0	2.800	2.800	2.820	2.800	2.860	289,000	813,680	2.8155	2.800	2.800	2.820	2.800	2.860	289,000	2.8155	-2.44%
2020-08-28	0	2.870	2.850	2.870	2.810	2.870	58,000	163,580	2.8203	2.870	2.850	2.870	2.810	2.870	58,000	2.8203	0.00%
2020-08-27	0	2.870	2.850	2.910	2.870	2.880	12,000	34,500	2.8750	2.870	2.850	2.910	2.870	2.880	12,000	2.8750	-1.03%
2020-08-26	0	2.900	2.870	2.920	2.840	2.900	130,000	371,240	2.8557	2.900	2.870	2.920	2.840	2.900	130,000	2.8557	0.00%
2020-08-25	0	2.900	2.860	2.900	2.850	2.900	212,000	609,400	2.8745	2.900	2.860	2.900	2.850	2.900	212,000	2.8745	-1.02%
2020-08-24	0	2.930	2.910	2.930	2.870	2.960	388,000	1,128,440	2.9084	2.930	2.910	2.930	2.870	2.960	388,000	2.9084	0.34%
2020-08-21	0	2.920	2.910	2.930	2.920	2.950	128,000	377,220	2.9470	2.920	2.910	2.930	2.920	2.950	128,000	2.9470	0.00%
2020-08-20	0	2.920	2.900	2.940	2.900	2.950	316,000	924,120	2.9244	2.920	2.900	2.940	2.900	2.950	316,000	2.9244	0.34%
2020-08-19	0	2.910	2.890	2.990	2.890	2.910	12,000	34,760	2.8967	2.910	2.890	2.990	2.890	2.910	12,000	2.8967	0.69%
2020-08-18	0	2.890	2.870	2.900	2.880	2.900	96,124	278,072	2.8928	2.890	2.870	2.900	2.880	2.900	96,124	2.8928	-0.34%
2020-08-17	0	2.900	2.890	2.900	2.860	2.900	116,000	332,340	2.8650	2.900	2.890	2.900	2.860	2.900	116,000	2.8650	0.35%
2020-08-14	0	2.890	2.930	2.980	2.860	2.920	362,000	1,041,440	2.8769	2.890	2.930	2.980	2.860	2.920	362,000	2.8769	-2.69%
2020-08-13	0	2.970	2.940	2.970	2.920	3.010	633,200	1,876,604	2.9637	2.970	2.940	2.970	2.920	3.010	633,200	2.9637	2.06%
2020-08-12	0	2.910	2.880	2.920	2.840	2.940	224,000	640,780	2.8606	2.910	2.880	2.920	2.840	2.940	224,000	2.8606	1.04%
2020-08-11	0	2.880	2.860	2.880	2.850	2.880	138,356	396,280	2.8642	2.880	2.860	2.880	2.850	2.880	138,356	2.8642	1.05%
2020-08-10	0	2.850	2.820	2.860	2.840	2.850	68,000	193,240	2.8418	2.850	2.820	2.860	2.840	2.850	68,000	2.8418	-1.04%
2020-08-07	0	2.880	2.850	2.920	2.860	2.880	82,000	235,160	2.8678	2.880	2.850	2.920	2.860	2.880	82,000	2.8678	-2.70%
2020-08-06	0	2.960	2.930	2.960	2.940	2.990	444,300	1,318,471	2.9675	2.960	2.930	2.960	2.940	2.990	444,300	2.9675	0.00%
2020-08-05	0	2.960	2.960	2.990	2.960	2.990	256,000	763,060	2.9807	2.960	2.960	2.990	2.960	2.990	256,000	2.9807	0.34%
2020-08-04	0	2.950	2.900	2.960	2.880	2.960	340,000	998,540	2.9369	2.950	2.900	2.960	2.880	2.960	340,000	2.9369	0.34%
2020-08-03	0	2.940	2.870	2.940	2.810	2.940	60,487	170,748	2.8229	2.940	2.870	2.940	2.810	2.940	60,487	2.8229	3.16%
2020-07-31	0	2.850	2.830	2.850	2.840	2.960	396,477	1,148,183	2.8960	2.850	2.830	2.850	2.840	2.960	396,477	2.8960	-2.73%
2020-07-30	0	2.930	2.860	2.980	2.820	3.000	1,029,899	3,006,609	2.9193	2.930	2.860	2.980	2.820	3.000	1,029,899	2.9193	2.09%
2020-07-29	0	2.870	2.850	2.870	2.850	2.940	426,740	1,241,653	2.9096	2.870	2.850	2.870	2.850	2.940	426,740	2.9096	-0.35%
2020-07-28	0	2.880	2.880	2.940	2.880	2.960	110,734	325,165	2.9365	2.880	2.880	2.940	2.880	2.960	110,734	2.9365	-1.03%
2020-07-27	0	2.910	2.900	2.910	2.910	2.960	86,000	254,120	2.9549	2.910	2.900	2.910	2.910	2.960	86,000	2.9549	1.04%
2020-07-24	0	2.880	2.870	2.880	2.870	2.950	277,200	802,088	2.8935	2.880	2.870	2.880	2.870	2.950	277,200	2.8935	-0.69%
2020-07-23	0	2.900	2.860	2.900	2.840	2.940	308,000	895,280	2.9068	2.900	2.860	2.900	2.840	2.940	308,000	2.9068	0.35%
2020-07-22	0	2.890	2.890	2.900	2.880	2.920	70,000	203,220	2.9031	2.890	2.890	2.900	2.880	2.920	70,000	2.9031	-0.69%
2020-07-21	0	2.910	2.880	2.910	2.890	2.980	420,000	1,227,140	2.9218	2.910	2.880	2.910	2.890	2.980	420,000	2.9218	-1.36%
2020-07-20	0	2.950	2.940	3.020	2.950	3.040	464,000	1,388,640	2.9928	2.950	2.940	3.020	2.950	3.040	464,000	2.9928	-3.28%
2020-07-17	0	3.050	2.950	3.050	2.980	3.050	116,000	350,500	3.0216	3.050	2.950	3.050	2.980	3.050	116,000	3.0216	1.33%
2020-07-16	0	3.010	2.980	3.020	3.000	3.070	164,000	497,880	3.0359	3.010	2.980	3.020	3.000	3.070	164,000	3.0359	-0.99%
2020-07-15	0	3.040	2.960	3.080	2.960	3.090	179,400	549,950	3.0655	3.040	2.960	3.080	2.960	3.090	179,400	3.0655	0.33%
2020-07-14	0	3.030	3.000	3.030	2.990	3.090	152,000	458,540	3.0167	3.030	3.000	3.030	2.990	3.090	152,000	3.0167	-1.62%
2020-07-13	0	3.080	3.050	3.130	3.060	3.080	144,012	440,796	3.0608	3.080	3.050	3.130	3.060	3.080	144,012	3.0608	0.65%
2020-07-10	0	3.060	3.050	3.060	3.060	3.090	220,000	673,700	3.0623	3.060	3.050	3.060	3.060	3.090	220,000	3.0623	-0.33%
2020-07-09	0	3.070	3.060	3.070	3.050	3.090	255,000	783,980	3.0744	3.070	3.060	3.070	3.050	3.090	255,000	3.0744	-0.97%
2020-07-08	0	3.100	3.080	3.160	3.070	3.150	180,000	555,320	3.0851	3.100	3.080	3.160	3.070	3.150	180,000	3.0851	-1.59%
2020-07-07	0	3.150	3.110	3.150	3.100	3.150	160,483	498,221	3.1045	3.150	3.110	3.150	3.100	3.150	160,483	3.1045	-0.32%
2020-07-06	0	3.160	3.100	3.160	3.090	3.160	233,568	725,675	3.1069	3.160	3.100	3.160	3.090	3.160	233,568	3.1069	-0.32%
2020-07-03	0	3.170	3.120	3.170	3.120	3.190	262,000	830,000	3.1679	3.170	3.120	3.170	3.120	3.190	262,000	3.1679	0.63%
2020-07-02	0	3.150	3.150	3.170	3.070	3.210	896,000	2,818,080	3.1452	3.150	3.150	3.170	3.070	3.210	896,000	3.1452	2.94%
2020-06-30	0	3.060	3.000	3.080	3.030	3.070	184,000	561,860	3.0536	3.060	3.000	3.080	3.030	3.070	184,000	3.0536	1.32%
2020-06-29	0	3.020	2.980	3.020	2.900	3.070	286,000	855,080	2.9898	3.020	2.980	3.020	2.900	3.070	286,000	2.9898	-0.98%
2020-06-26	0	3.050	3.010	3.050	3.020	3.070	163,000	493,480	3.0275	3.050	3.010	3.050	3.020	3.070	163,000	3.0275	-1.29%
2020-06-24	0	3.090	3.050	3.090	3.000	3.130	238,000	725,300	3.0475	3.090	3.050	3.090	3.000	3.130	238,000	3.0475	0.65%
2020-06-23	0	3.070	3.030	3.070	3.070	3.100	144,000	444,460	3.0865	3.070	3.030	3.070	3.070	3.100	144,000	3.0865	-1.29%
2020-06-22	0	3.110	3.100	3.110	3.020	3.130	267,000	820,790	3.0741	3.110	3.100	3.110	3.020	3.130	267,000	3.0741	-2.20%
2020-06-19	0	3.180	3.150	3.180	3.070	3.180	214,252	664,773	3.1028	3.180	3.150	3.180	3.070	3.180	214,252	3.1028	2.58%
2020-06-18	0	3.100	3.070	3.120	3.010	3.100	338,514	1,033,722	3.0537	3.100	3.070	3.120	3.010	3.100	338,514	3.0537	1.97%
2020-06-17	0	3.040	3.010	3.040	2.990	3.070	288,000	868,680	3.0163	3.040	3.010	3.040	2.990	3.070	288,000	3.0163	1.67%
2020-06-16	0	2.990	2.990	3.050	2.980	3.070	243,832	739,852	3.0343	2.990	2.990	3.050	2.980	3.070	243,832	3.0343	-0.33%
2020-06-15	0	3.000	2.960	3.000	2.950	3.020	325,440	969,616	2.9794	3.000	2.960	3.000	2.950	3.020	325,440	2.9794	-0.33%
2020-06-12	0	3.010	3.000	3.010	2.930	3.020	195,000	578,770	2.9681	3.010	3.000	3.010	2.930	3.020	195,000	2.9681	-0.33%
2020-06-11	0	3.020	2.960	3.020	2.950	3.070	314,000	941,340	2.9979	3.020	2.960	3.020	2.950	3.070	314,000	2.9979	0.00%
2020-06-10	0	3.080	3.050	3.080	3.030	3.090	552,000	1,685,420	3.0533	3.020	2.991	3.020	2.971	3.030	562,967	2.9938	-0.96%
2020-06-09	0	3.110	3.050	3.110	3.010	3.120	874,000	2,684,320	3.0713	3.049	2.991	3.049	2.951	3.059	891,364	3.0115	1.30%
2020-06-08	0	3.070	3.040	3.060	3.010	3.100	677,806	2,065,257	3.0470	3.010	2.981	3.000	2.951	3.040	691,272	2.9876	0.99%
2020-06-05	0	3.040	2.990	3.040	2.910	3.040	1,097,429	3,255,072	2.9661	2.981	2.932	2.981	2.853	2.981	1,119,232	2.9083	0.33%
2020-06-04	0	3.030	3.010	3.030	3.000	3.140	803,440	2,462,670	3.0652	2.971	2.951	2.971	2.942	3.079	819,402	3.0054	-2.88%
2020-06-03	0	3.120	3.120	3.200	3.120	3.320	190,000	623,320	3.2806	3.059	3.059	3.138	3.059	3.255	193,775	3.2167	-7.69%
2020-06-02	0	3.380	3.300	3.390	3.240	3.390	296,000	983,120	3.3214	3.314	3.236	3.324	3.177	3.324	301,881	3.2566	0.00%
2020-06-01	0	3.380	3.390	3.400	3.230	3.380	292,600	964,594	3.2966	3.314	3.324	3.334	3.167	3.314	298,413	3.2324	0.60%
2020-05-29	0	3.360	3.340	3.360	3.010	3.360	566,480	1,775,246	3.1338	3.295	3.275	3.295	2.951	3.295	577,735	3.0728	10.89%
2020-05-28	0	3.030	3.010	3.030	3.010	3.090	216,678	662,629	3.0581	2.971	2.951	2.971	2.951	3.030	220,983	2.9986	-0.66%
2020-05-27	0	3.050	3.010	3.050	3.050	3.120	200,152	620,695	3.1011	2.991	2.951	2.991	2.991	3.059	204,129	3.0407	0.33%
2020-05-26	0	3.040	3.020	3.040	3.010	3.060	140,400	423,688	3.0177	2.981	2.961	2.981	2.951	3.000	143,189	2.9589	-0.65%
2020-05-25	0	3.060	3.000	3.060	2.930	3.060	187,000	559,210	2.9904	3.000	2.942	3.000	2.873	3.000	190,715	2.9322	1.32%
2020-05-22	0	3.020	3.010	3.020	3.010	3.110	168,000	521,100	3.1018	2.961	2.951	2.961	2.951	3.049	171,338	3.0414	-3.21%
2020-05-21	0	3.120	3.030	3.120	3.100	3.140	152,000	474,800	3.1237	3.059	2.971	3.059	3.040	3.079	155,020	3.0628	1.63%
2020-05-20	0	3.070	3.030	3.070	2.970	3.090	550,019	1,653,376	3.0060	3.010	2.971	3.010	2.912	3.030	560,947	2.9475	0.00%
2020-05-19	0	3.070	3.050	3.070	3.040	3.210	501,500	1,550,855	3.0924	3.010	2.991	3.010	2.981	3.147	511,464	3.0322	-3.15%
2020-05-18	0	3.170	3.070	3.160	3.120	3.240	189,002	607,066	3.2120	3.108	3.010	3.098	3.059	3.177	192,757	3.1494	2.26%
2020-05-15	0	3.100	3.050	3.070	3.060	3.150	256,000	799,440	3.1228	3.040	2.991	3.010	3.000	3.089	261,086	3.0620	-0.96%
2020-05-14	0	3.130	3.050	3.130	3.090	3.170	174,000	547,940	3.1491	3.069	2.991	3.069	3.030	3.108	177,457	3.0877	0.97%
2020-05-13	0	3.100	3.040	3.100	2.990	3.100	404,000	1,234,380	3.0554	3.040	2.981	3.040	2.932	3.040	412,026	2.9959	-1.27%
2020-05-12	0	3.140	3.090	3.140	3.100	3.170	164,781	513,289	3.1150	3.079	3.030	3.079	3.040	3.108	168,055	3.0543	0.00%
2020-05-11	0	3.140	3.120	3.140	3.120	3.200	181,000	567,220	3.1338	3.079	3.059	3.079	3.059	3.138	184,596	3.0728	0.32%
2020-05-08	0	3.130	3.120	3.130	3.110	3.140	144,182	449,232	3.1157	3.069	3.059	3.069	3.049	3.079	147,047	3.0550	0.00%
2020-05-07	0	3.130	3.130	3.150	3.100	3.170	222,000	693,260	3.1228	3.069	3.069	3.089	3.040	3.108	226,411	3.0620	-2.49%
2020-05-06	0	3.210	3.190	3.210	3.170	3.210	184,114	587,116	3.1889	3.147	3.128	3.147	3.108	3.147	187,772	3.1268	0.94%
2020-05-05	0	3.180	3.110	3.180	3.090	3.180	254,000	791,760	3.1172	3.118	3.049	3.118	3.030	3.118	259,046	3.0564	-0.62%
2020-05-04	0	3.200	3.200	3.230	3.130	3.290	158,000	508,000	3.2152	3.138	3.138	3.167	3.069	3.226	161,139	3.1526	-1.54%
2020-04-29	0	3.250	3.220	3.270	3.190	3.270	180,000	581,180	3.2288	3.187	3.157	3.206	3.128	3.206	183,576	3.1659	0.31%
2020-04-28	0	3.240	3.210	3.260	3.190	3.270	138,000	443,560	3.2142	3.177	3.147	3.196	3.128	3.206	140,742	3.1516	0.00%
2020-04-27	0	3.240	3.190	3.240	3.180	3.290	273,000	881,840	3.2302	3.177	3.128	3.177	3.118	3.226	278,424	3.1673	0.93%
2020-04-24	0	3.210	3.180	3.210	3.180	3.290	166,000	531,820	3.2037	3.147	3.118	3.147	3.118	3.226	169,298	3.1413	-1.23%
2020-04-23	0	3.250	3.180	3.250	3.160	3.290	148,080	475,402	3.2104	3.187	3.118	3.187	3.098	3.226	151,022	3.1479	-0.31%
2020-04-22	0	3.260	3.160	3.260	3.170	3.300	189,100	615,470	3.2547	3.196	3.098	3.196	3.108	3.236	192,857	3.1913	1.24%
2020-04-21	0	3.220	3.160	3.270	3.160	3.370	184,739	594,442	3.2177	3.157	3.098	3.206	3.098	3.304	188,409	3.1551	-2.42%
2020-04-20	0	3.300	3.290	3.300	3.280	3.370	208,000	688,560	3.3104	3.236	3.226	3.236	3.216	3.304	212,132	3.2459	-1.20%
2020-04-17	0	3.340	3.270	3.320	3.140	3.530	168,000	550,480	3.2767	3.275	3.206	3.255	3.079	3.461	171,338	3.2128	3.09%
2020-04-16	0	3.240	3.160	3.240	3.200	3.240	172,600	555,496	3.2184	3.177	3.098	3.177	3.138	3.177	176,029	3.1557	-1.22%
2020-04-15	0	3.280	3.150	3.280	3.100	3.280	236,411	741,815	3.1378	3.216	3.089	3.216	3.040	3.216	241,108	3.0767	2.50%
2020-04-14	0	3.200	3.100	3.200	3.060	3.200	246,000	772,800	3.1415	3.138	3.040	3.138	3.000	3.138	250,887	3.0803	0.63%
2020-04-09	0	3.180	3.150	3.180	3.060	3.200	258,000	812,540	3.1494	3.118	3.089	3.118	3.000	3.138	263,126	3.0880	1.60%
2020-04-08	0	3.130	3.100	3.130	3.010	3.130	162,000	497,450	3.0707	3.069	3.040	3.069	2.951	3.069	165,219	3.0109	2.96%
2020-04-07	0	3.040	3.030	3.040	2.980	3.050	138,000	420,260	3.0454	2.981	2.971	2.981	2.922	2.991	140,742	2.9860	-0.33%
2020-04-06	0	3.050	3.010	3.050	2.960	3.050	179,000	535,920	2.9940	2.991	2.951	2.991	2.902	2.991	182,556	2.9356	0.00%
2020-04-03	0	3.050	2.990	3.050	3.040	3.090	148,000	454,900	3.0736	2.991	2.932	2.991	2.981	3.030	150,940	3.0138	0.33%
2020-04-02	0	3.040	3.010	3.040	2.950	3.040	186,400	554,100	2.9726	2.981	2.951	2.981	2.893	2.981	190,103	2.9147	-0.98%
2020-04-01	0	3.070	3.040	3.070	3.050	3.140	180,000	555,300	3.0850	3.010	2.981	3.010	2.991	3.079	183,576	3.0249	-0.97%
2020-03-31	0	3.100	3.070	3.100	3.040	3.130	218,000	670,740	3.0768	3.040	3.010	3.040	2.981	3.069	222,331	3.0169	-1.59%
2020-03-30	0	3.150	3.050	3.150	3.050	3.150	156,000	481,500	3.0865	3.089	2.991	3.089	2.991	3.089	159,099	3.0264	-2.78%
2020-03-27	0	3.240	3.100	3.240	3.090	3.250	162,000	521,320	3.2180	3.177	3.040	3.177	3.030	3.187	165,219	3.1553	0.31%
2020-03-26	0	3.230	3.210	3.230	3.020	3.230	206,000	635,940	3.0871	3.167	3.147	3.167	2.961	3.167	210,093	3.0269	-1.52%
2020-03-25	0	3.280	3.150	3.300	3.190	3.340	147,100	486,956	3.3104	3.216	3.089	3.236	3.128	3.275	150,023	3.2459	2.50%
2020-03-24	0	3.200	3.190	3.200	3.160	3.330	246,000	786,380	3.1967	3.138	3.128	3.138	3.098	3.265	250,887	3.1344	-2.74%
2020-03-23	0	3.290	3.180	3.210	3.180	3.450	435,853	1,457,614	3.3443	3.226	3.118	3.147	3.118	3.383	444,512	3.2791	0.61%
2020-03-20	0	3.270	3.270	3.280	2.960	3.270	502,000	1,605,560	3.1983	3.206	3.206	3.216	2.902	3.206	511,974	3.1360	6.17%
2020-03-19	0	3.080	2.990	3.080	2.960	3.180	256,000	762,980	2.9804	3.020	2.932	3.020	2.902	3.118	261,086	2.9223	0.00%
2020-03-18	0	3.080	3.010	3.080	2.990	3.270	357,000	1,116,210	3.1266	3.020	2.951	3.020	2.932	3.206	364,093	3.0657	-5.81%
2020-03-17	0	3.270	3.240	3.270	3.200	3.350	250,000	810,660	3.2426	3.206	3.177	3.206	3.138	3.285	254,967	3.1795	-4.66%
2020-03-16	0	3.430	3.300	3.430	3.320	3.800	371,240	1,386,207	3.7340	3.363	3.236	3.363	3.255	3.726	378,616	3.6613	0.29%
2020-03-13	0	3.420	3.400	3.420	3.150	3.420	240,000	768,140	3.2006	3.353	3.334	3.353	3.089	3.353	244,768	3.1382	0.00%
2020-03-12	0	3.420	3.320	3.420	3.320	3.430	176,000	594,180	3.3760	3.353	3.255	3.353	3.255	3.363	179,497	3.3103	0.59%
2020-03-11	0	3.400	3.400	3.470	3.370	3.460	172,000	585,740	3.4055	3.334	3.334	3.402	3.304	3.393	175,417	3.3391	-2.02%
2020-03-10	0	3.470	3.470	3.510	3.400	3.660	238,448	835,245	3.5028	3.402	3.402	3.442	3.334	3.589	243,185	3.4346	-2.53%
2020-03-09	0	3.560	3.400	3.560	3.460	3.720	303,600	1,068,992	3.5211	3.491	3.334	3.491	3.393	3.648	309,632	3.4525	-2.20%
2020-03-06	0	3.640	3.540	3.640	3.560	3.670	488,000	1,767,440	3.6218	3.569	3.471	3.569	3.491	3.599	497,695	3.5512	0.83%
2020-03-05	0	3.610	3.500	3.620	3.450	3.630	236,000	832,920	3.5293	3.540	3.432	3.549	3.383	3.559	240,689	3.4606	0.84%
2020-03-04	0	3.580	3.470	3.590	3.450	3.590	274,000	972,260	3.5484	3.510	3.402	3.520	3.383	3.520	279,444	3.4793	2.87%
2020-03-03	0	3.480	3.400	3.480	3.400	3.510	146,000	505,920	3.4652	3.412	3.334	3.412	3.334	3.442	148,901	3.3977	1.46%
2020-03-02	0	3.430	3.370	3.480	3.310	3.500	294,000	992,940	3.3773	3.363	3.304	3.412	3.246	3.432	299,841	3.3116	-1.15%
2020-02-28	0	3.470	3.460	3.480	3.420	3.530	242,000	839,340	3.4683	3.402	3.393	3.412	3.353	3.461	246,808	3.4008	-3.61%
2020-02-27	0	3.600	3.590	3.630	3.540	3.640	354,000	1,269,212	3.5853	3.530	3.520	3.559	3.471	3.569	361,033	3.5155	-3.74%
2020-02-26	0	3.740	3.670	3.740	3.650	3.740	188,000	696,640	3.7055	3.667	3.599	3.667	3.579	3.667	191,735	3.6333	0.00%
2020-02-25	0	3.740	3.650	3.750	3.620	3.750	277,000	1,009,050	3.6428	3.667	3.579	3.677	3.549	3.677	282,503	3.5718	0.54%
2020-02-24	0	3.720	3.720	3.810	3.710	3.920	378,107	1,431,695	3.7865	3.648	3.648	3.736	3.638	3.844	385,619	3.7127	-5.82%
2020-02-21	0	3.950	3.850	3.950	3.870	3.970	180,000	712,320	3.9573	3.873	3.775	3.873	3.795	3.893	183,576	3.8802	0.25%
2020-02-20	0	3.940	3.850	3.940	3.910	3.950	262,000	1,034,300	3.9477	3.863	3.775	3.863	3.834	3.873	267,205	3.8708	1.03%
2020-02-19	0	3.900	3.850	3.900	3.840	3.900	158,000	608,600	3.8519	3.824	3.775	3.824	3.765	3.824	161,139	3.7769	0.00%
2020-02-18	0	3.900	3.850	3.900	3.850	3.940	142,000	548,820	3.8649	3.824	3.775	3.824	3.775	3.863	144,821	3.7896	0.00%
2020-02-17	0	3.900	3.900	3.920	3.820	3.920	196,000	755,200	3.8531	3.824	3.824	3.844	3.746	3.844	199,894	3.7780	0.52%
2020-02-14	0	3.880	3.880	3.910	3.860	3.940	214,000	840,920	3.9295	3.804	3.804	3.834	3.785	3.863	218,252	3.8530	-1.02%
2020-02-13	0	3.920	3.830	3.920	3.870	3.940	254,000	997,480	3.9271	3.844	3.755	3.844	3.795	3.863	259,046	3.8506	1.82%
2020-02-12	0	3.850	3.810	3.850	3.740	3.890	290,000	1,114,920	3.8446	3.775	3.736	3.775	3.667	3.814	295,762	3.7697	2.12%
2020-02-11	0	3.770	3.770	3.780	3.770	3.860	226,000	860,440	3.8073	3.697	3.697	3.706	3.697	3.785	230,490	3.7331	0.00%
2020-02-10	0	3.770	3.770	3.800	3.730	3.800	182,400	687,384	3.7686	3.697	3.697	3.726	3.657	3.726	186,024	3.6951	-3.83%
2020-02-07	0	3.920	3.840	3.920	3.830	3.920	142,000	549,340	3.8686	3.844	3.765	3.844	3.755	3.844	144,821	3.7932	0.00%
2020-02-06	0	3.920	3.830	3.920	3.770	3.920	323,071	1,248,344	3.8640	3.844	3.755	3.844	3.697	3.844	329,490	3.7887	2.08%
2020-02-05	0	3.840	3.780	3.810	3.650	3.940	324,000	1,239,340	3.8251	3.765	3.706	3.736	3.579	3.863	330,437	3.7506	-2.29%
2020-02-04	0	3.930	3.870	3.930	3.750	3.930	204,000	775,240	3.8002	3.853	3.795	3.853	3.677	3.853	208,053	3.7262	-0.51%
2020-02-03	0	3.950	3.840	3.970	3.880	3.990	164,040	649,094	3.9569	3.873	3.765	3.893	3.804	3.912	167,299	3.8798	1.80%
2020-01-31	0	3.880	3.850	3.880	3.750	3.930	190,000	740,400	3.8968	3.804	3.775	3.804	3.677	3.853	193,775	3.8209	0.78%
2020-01-30	0	3.850	3.850	3.860	3.840	4.030	562,000	2,204,380	3.9224	3.775	3.775	3.785	3.765	3.951	573,166	3.8460	-4.70%
2020-01-29	0	4.040	4.020	4.040	3.940	4.200	282,000	1,130,780	4.0099	3.961	3.942	3.961	3.863	4.118	287,603	3.9317	-4.94%
2020-01-24	0	4.250	4.130	4.230	4.130	4.260	457,000	1,934,080	4.2321	4.167	4.050	4.148	4.050	4.177	466,079	4.1497	1.67%
2020-01-23	0	4.180	4.110	4.200	4.110	4.270	172,000	719,900	4.1855	4.099	4.030	4.118	4.030	4.187	175,417	4.1039	-0.48%
2020-01-22	0	4.200	4.200	4.220	4.160	4.230	236,098	991,827	4.2009	4.118	4.118	4.138	4.079	4.148	240,789	4.1191	-2.55%
2020-01-21	0	4.310	4.250	4.310	4.230	4.320	618,000	2,638,540	4.2695	4.226	4.167	4.226	4.148	4.236	630,278	4.1863	-1.60%
2020-01-20	0	4.380	4.340	4.400	4.380	4.460	167,000	741,690	4.4413	4.295	4.255	4.314	4.295	4.373	170,318	4.3547	-0.68%
2020-01-17	0	4.410	4.360	4.410	4.330	4.410	668,200	2,908,824	4.3532	4.324	4.275	4.324	4.246	4.324	681,475	4.2684	0.00%
2020-01-16	0	4.410	4.360	4.420	4.360	4.450	216,000	958,200	4.4361	4.324	4.275	4.334	4.275	4.363	220,291	4.3497	0.23%
2020-01-15	0	4.400	4.350	4.400	4.320	4.450	177,855	776,193	4.3642	4.314	4.265	4.314	4.236	4.363	181,389	4.2792	-0.90%
2020-01-14	0	4.440	4.330	4.380	4.390	4.470	164,000	730,700	4.4555	4.354	4.246	4.295	4.304	4.383	167,258	4.3687	0.45%
2020-01-13	0	4.420	4.320	4.420	4.280	4.420	286,000	1,229,860	4.3002	4.334	4.236	4.334	4.197	4.334	291,682	4.2164	1.14%
2020-01-10	0	4.370	4.340	4.370	4.260	4.390	172,600	745,420	4.3188	4.285	4.255	4.285	4.177	4.304	176,029	4.2346	0.00%
2020-01-09	0	4.370	4.330	4.370	4.260	4.390	624,000	2,727,900	4.3716	4.285	4.246	4.285	4.177	4.304	636,397	4.2865	4.05%
2020-01-08	0	4.200	4.200	4.300	4.200	4.340	666,000	2,830,000	4.2492	4.118	4.118	4.216	4.118	4.255	679,232	4.1665	-3.45%
2020-01-07	0	4.350	4.290	4.350	4.300	4.450	655,000	2,899,120	4.4261	4.265	4.206	4.265	4.216	4.363	668,013	4.3399	0.69%
2020-01-06	0	4.320	4.320	4.340	4.300	4.470	490,000	2,164,580	4.4175	4.236	4.236	4.255	4.216	4.383	499,735	4.3315	-1.37%
2020-01-03	0	4.380	4.340	4.360	4.290	4.510	974,000	4,234,880	4.3479	4.295	4.255	4.275	4.206	4.422	993,351	4.2632	1.39%
2020-01-02	1	-	-	-	-	-	0	0	-	4.236	-	-	-	-	0	-	0.00%
2019-12-31	0	4.320	4.310	4.330	4.150	4.320	891,674	3,818,458	4.2823	4.236	4.226	4.246	4.069	4.236	909,389	4.1989	1.17%
2019-12-30	0	4.270	4.190	4.280	4.130	4.280	1,141,000	4,757,940	4.1700	4.187	4.108	4.197	4.050	4.197	1,163,669	4.0887	1.91%
2019-12-27	0	4.190	4.150	4.190	4.130	4.200	834,000	3,495,200	4.1909	4.108	4.069	4.108	4.050	4.118	850,570	4.1092	0.24%
2019-12-24	0	4.180	4.130	4.180	4.130	4.190	372,006	1,537,885	4.1340	4.099	4.050	4.099	4.050	4.108	379,397	4.0535	1.21%
2019-12-23	0	4.130	4.130	4.170	4.130	4.180	514,200	2,124,256	4.1312	4.050	4.050	4.089	4.050	4.099	524,416	4.0507	-1.20%
2019-12-20	0	4.180	4.120	4.180	4.140	4.200	243,684	1,021,304	4.1911	4.099	4.040	4.099	4.059	4.118	248,525	4.1095	0.00%
2019-12-19	0	4.180	4.130	4.180	4.100	4.220	764,000	3,165,800	4.1437	4.099	4.050	4.099	4.020	4.138	779,179	4.0630	-0.24%
2019-12-18	0	4.190	4.150	4.190	4.090	4.230	646,000	2,683,200	4.1536	4.108	4.069	4.108	4.010	4.148	658,834	4.0726	0.96%
2019-12-17	0	4.150	4.090	4.150	4.140	4.200	632,000	2,636,620	4.1719	4.069	4.010	4.069	4.059	4.118	644,556	4.0906	1.47%
2019-12-16	0	4.090	4.090	4.110	4.080	4.150	511,890	2,103,934	4.1101	4.010	4.010	4.030	4.001	4.069	522,060	4.0301	-1.68%
2019-12-13	0	4.160	4.090	4.160	4.050	4.200	794,492	3,257,507	4.1001	4.079	4.010	4.079	3.971	4.118	810,277	4.0202	0.24%
2019-12-12	0	4.150	4.150	4.230	4.100	4.240	844,802	3,540,756	4.1912	4.069	4.069	4.148	4.020	4.157	861,586	4.1096	0.48%
2019-12-11	0	4.130	4.080	4.140	4.080	4.140	354,556	1,452,316	4.0962	4.050	4.001	4.059	4.001	4.059	361,600	4.0164	0.24%
2019-12-10	0	4.120	4.090	4.100	4.080	4.150	176,214	725,773	4.1187	4.040	4.010	4.020	4.001	4.069	179,715	4.0385	0.49%
2019-12-09	0	4.100	4.070	4.140	4.050	4.150	576,183	2,360,634	4.0970	4.020	3.991	4.059	3.971	4.069	587,630	4.0172	-1.20%
2019-12-06	0	4.150	4.100	4.160	4.080	4.380	734,000	3,017,880	4.1116	4.069	4.020	4.079	4.001	4.295	748,583	4.0315	2.47%
2019-12-05	0	4.050	4.010	4.050	4.010	4.110	410,000	1,664,380	4.0595	3.971	3.932	3.971	3.932	4.030	418,146	3.9804	0.50%
2019-12-04	0	4.030	4.010	4.030	4.010	4.110	248,000	1,002,520	4.0424	3.951	3.932	3.951	3.932	4.030	252,927	3.9637	-0.49%
2019-12-03	0	4.050	4.020	4.060	4.000	4.100	378,275	1,524,531	4.0302	3.971	3.942	3.981	3.922	4.020	385,790	3.9517	-0.74%
2019-12-02	0	4.080	4.040	4.080	4.010	4.110	444,000	1,811,720	4.0805	4.001	3.961	4.001	3.932	4.030	452,821	4.0010	0.99%
2019-11-29	0	4.040	4.020	4.040	4.010	4.070	452,000	1,826,960	4.0419	3.961	3.942	3.961	3.932	3.991	460,980	3.9632	-1.70%
2019-11-28	0	4.110	4.100	4.110	4.080	4.190	434,000	1,794,620	4.1351	4.030	4.020	4.030	4.001	4.108	442,623	4.0545	0.74%
2019-11-27	0	4.080	4.070	4.080	4.060	4.130	394,000	1,605,890	4.0759	4.001	3.991	4.001	3.981	4.050	401,828	3.9965	-1.92%
2019-11-26	0	4.160	4.060	4.160	4.010	4.160	340,000	1,377,240	4.0507	4.079	3.981	4.079	3.932	4.079	346,755	3.9718	2.97%
2019-11-25	0	4.040	4.030	4.040	3.990	4.050	210,000	847,040	4.0335	3.961	3.951	3.961	3.912	3.971	214,172	3.9549	0.25%
2019-11-22	0	4.030	4.020	4.030	4.030	4.040	218,114	880,686	4.0377	3.951	3.942	3.951	3.951	3.961	222,447	3.9591	-0.49%
2019-11-21	0	4.050	4.000	4.050	3.980	4.060	401,000	1,611,780	4.0194	3.971	3.922	3.971	3.902	3.981	408,967	3.9411	-1.22%
2019-11-20	0	4.100	4.090	4.100	4.090	4.140	180,000	742,200	4.1233	4.020	4.010	4.020	4.010	4.059	183,576	4.0430	-0.24%
2019-11-19	0	4.110	4.100	4.110	4.100	4.140	148,000	609,040	4.1151	4.030	4.020	4.030	4.020	4.059	150,940	4.0350	0.49%
2019-11-18	0	4.090	4.080	4.090	4.070	4.150	142,000	582,740	4.1038	4.010	4.001	4.010	3.991	4.069	144,821	4.0239	-0.24%
2019-11-15	0	4.100	4.060	4.100	4.050	4.140	323,000	1,326,720	4.1075	4.020	3.981	4.020	3.971	4.059	329,417	4.0275	-0.73%
2019-11-14	0	4.130	4.110	4.130	4.130	4.340	240,200	1,028,048	4.2800	4.050	4.030	4.050	4.050	4.255	244,972	4.1966	-3.05%
2019-11-13	0	4.260	4.260	4.310	4.250	4.470	206,000	889,680	4.3188	4.177	4.177	4.226	4.167	4.383	210,093	4.2347	-2.07%
2019-11-12	0	4.350	4.310	4.370	4.310	4.510	244,000	1,086,940	4.4547	4.265	4.226	4.285	4.226	4.422	248,848	4.3679	0.00%
2019-11-11	0	4.350	4.320	4.400	4.330	4.360	154,725	670,317	4.3323	4.265	4.236	4.314	4.246	4.275	157,799	4.2479	-1.36%
2019-11-08	0	4.410	4.390	4.430	4.370	4.410	150,000	658,200	4.3880	4.324	4.304	4.344	4.285	4.324	152,980	4.3025	0.23%
2019-11-07	0	4.400	4.380	4.400	4.360	4.420	168,000	737,100	4.3875	4.314	4.295	4.314	4.275	4.334	171,338	4.3020	0.00%
2019-11-06	0	4.400	4.400	4.440	4.370	4.480	244,000	1,082,820	4.4378	4.314	4.314	4.354	4.285	4.393	248,848	4.3513	0.00%
2019-11-05	0	4.400	4.370	4.400	4.360	4.490	237,000	1,048,350	4.4234	4.314	4.285	4.314	4.275	4.403	241,709	4.3372	0.00%
2019-11-04	0	4.400	4.390	4.400	4.400	4.490	286,800	1,275,200	4.4463	4.314	4.304	4.314	4.314	4.403	292,498	4.3597	0.00%
2019-11-01	0	4.400	4.380	4.400	4.370	4.460	474,000	2,085,320	4.3994	4.314	4.295	4.314	4.285	4.373	483,417	4.3137	-0.90%
2019-10-31	0	4.440	4.400	4.440	4.430	4.510	352,000	1,579,580	4.4874	4.354	4.314	4.354	4.344	4.422	358,993	4.4000	0.91%
2019-10-30	0	4.400	4.360	4.400	4.370	4.500	508,957	2,246,818	4.4146	4.314	4.275	4.314	4.285	4.412	519,069	4.3286	0.00%
2019-10-29	0	4.400	4.380	4.400	4.390	4.430	282,000	1,245,260	4.4158	4.314	4.295	4.314	4.304	4.344	287,603	4.3298	0.00%
2019-10-28	0	4.400	4.340	4.400	4.330	4.440	469,774	2,073,238	4.4133	4.314	4.255	4.314	4.246	4.354	479,107	4.3273	0.23%
2019-10-25	0	4.390	4.360	4.390	4.350	4.390	542,203	2,375,872	4.3819	4.304	4.275	4.304	4.265	4.304	552,975	4.2965	0.00%
2019-10-24	0	4.390	4.370	4.390	4.310	4.390	442,000	1,923,830	4.3526	4.304	4.285	4.304	4.226	4.304	450,781	4.2678	0.92%
2019-10-23	0	4.350	4.330	4.360	4.240	4.370	536,000	2,297,180	4.2858	4.265	4.246	4.275	4.157	4.285	546,649	4.2023	0.00%
2019-10-22	0	4.350	4.300	4.360	4.290	4.350	216,000	932,020	4.3149	4.265	4.216	4.275	4.206	4.265	220,291	4.2309	1.40%
2019-10-21	0	4.290	4.280	4.320	4.270	4.450	260,000	1,122,220	4.3162	4.206	4.197	4.236	4.187	4.363	265,166	4.2321	-2.50%
2019-10-18	0	4.400	4.400	4.420	4.300	4.590	902,000	3,964,320	4.3950	4.314	4.314	4.334	4.216	4.501	919,921	4.3094	-1.12%
2019-10-17	0	4.450	4.360	4.470	4.320	4.490	382,000	1,689,000	4.4215	4.363	4.275	4.383	4.236	4.403	389,589	4.3353	-1.11%
2019-10-16	0	4.500	4.390	4.530	4.370	4.670	810,515	3,662,849	4.5192	4.412	4.304	4.442	4.285	4.579	826,618	4.4311	0.22%
2019-10-15	0	4.490	4.460	4.490	4.390	4.540	642,000	2,891,400	4.5037	4.403	4.373	4.403	4.304	4.452	654,755	4.4160	0.90%
2019-10-14	0	4.450	4.330	4.450	4.270	4.450	538,400	2,356,256	4.3764	4.363	4.246	4.363	4.187	4.363	549,097	4.2911	4.71%
2019-10-11	0	4.250	4.220	4.250	4.180	4.290	1,092,000	4,630,240	4.2401	4.167	4.138	4.167	4.099	4.206	1,113,695	4.1575	-0.47%
2019-10-10	0	4.270	4.230	4.270	4.160	4.300	1,219,630	5,143,162	4.2170	4.187	4.148	4.187	4.079	4.216	1,243,861	4.1348	-0.70%
2019-10-09	0	4.300	4.250	4.300	4.090	4.300	927,000	3,830,880	4.1326	4.216	4.167	4.216	4.010	4.216	945,417	4.0521	2.99%
2019-10-08	0	4.220	4.110	4.250	4.070	4.220	564,060	2,328,063	4.1273	4.094	3.987	4.123	3.948	4.094	581,467	4.0038	-0.24%
2019-10-04	0	4.230	4.100	4.230	4.090	4.270	947,000	3,920,480	4.1399	4.103	3.977	4.103	3.968	4.142	976,225	4.0160	-0.47%
2019-10-03	0	4.250	4.110	4.250	4.240	4.270	148,000	630,520	4.2603	4.123	3.987	4.123	4.113	4.142	152,567	4.1327	-0.23%
2019-10-02	0	4.260	4.110	4.260	4.150	4.270	166,000	694,220	4.1820	4.132	3.987	4.132	4.026	4.142	171,123	4.0569	2.90%
2019-09-30	0	4.140	4.100	4.130	4.080	4.160	170,000	704,200	4.1424	4.016	3.977	4.006	3.958	4.035	175,246	4.0183	-0.48%
2019-09-27	0	4.160	4.120	4.160	4.060	4.160	161,439	657,964	4.0756	4.035	3.997	4.035	3.938	4.035	166,421	3.9536	0.00%
2019-09-26	0	4.160	4.110	4.160	4.070	4.160	149,000	614,200	4.1221	4.035	3.987	4.035	3.948	4.035	153,598	3.9987	-1.19%
2019-09-25	0	4.210	4.080	4.210	4.030	4.210	202,000	820,320	4.0610	4.084	3.958	4.084	3.909	4.084	208,234	3.9394	2.68%
2019-09-24	0	4.100	4.090	4.160	4.060	4.190	232,000	947,760	4.0852	3.977	3.968	4.035	3.938	4.065	239,160	3.9629	-1.44%
2019-09-23	0	4.160	4.120	4.160	4.090	4.170	178,000	730,520	4.1040	4.035	3.997	4.035	3.968	4.045	183,493	3.9812	-2.35%
2019-09-20	0	4.260	4.230	4.260	4.150	4.270	150,000	636,880	4.2459	4.132	4.103	4.132	4.026	4.142	154,629	4.1188	2.40%
2019-09-19	0	4.160	4.150	4.240	4.160	4.230	161,920	675,208	4.1700	4.035	4.026	4.113	4.035	4.103	166,917	4.0452	-2.80%
2019-09-18	0	4.280	4.250	4.280	4.170	4.300	160,000	677,620	4.2351	4.152	4.123	4.152	4.045	4.171	164,938	4.1083	0.23%
2019-09-17	0	4.270	4.210	4.270	4.290	4.300	142,000	609,220	4.2903	4.142	4.084	4.142	4.162	4.171	146,382	4.1618	-0.47%
2019-09-16	0	4.290	4.210	4.290	4.150	4.290	142,000	607,200	4.2761	4.162	4.084	4.162	4.026	4.162	146,382	4.1480	-0.69%
2019-09-13	0	4.320	4.280	4.320	4.230	4.320	173,826	737,802	4.2445	4.191	4.152	4.191	4.103	4.191	179,190	4.1174	2.37%
2019-09-12	0	4.220	4.160	4.220	4.130	4.220	178,000	743,720	4.1782	4.094	4.035	4.094	4.006	4.094	183,493	4.0531	1.20%
2019-09-11	0	4.170	4.110	4.170	3.980	4.170	232,048	945,612	4.0751	4.045	3.987	4.045	3.861	4.045	239,209	3.9531	0.97%
2019-09-10	0	4.130	4.120	4.170	4.110	4.150	146,000	604,960	4.1436	4.006	3.997	4.045	3.987	4.026	150,506	4.0195	-0.48%
2019-09-09	0	4.150	4.120	4.180	4.090	4.250	170,000	699,480	4.1146	4.026	3.997	4.055	3.968	4.123	175,246	3.9914	-2.81%
2019-09-06	0	4.270	4.230	4.270	4.170	4.270	164,000	688,960	4.2010	4.142	4.103	4.142	4.045	4.142	169,061	4.0752	0.95%
2019-09-05	0	4.230	4.200	4.230	4.140	4.400	246,526	1,063,612	4.3144	4.103	4.074	4.103	4.016	4.268	254,134	4.1852	-2.31%
2019-09-04	0	4.330	4.260	4.330	4.100	4.330	245,169	1,039,989	4.2419	4.200	4.132	4.200	3.977	4.200	252,735	4.1149	3.59%
2019-09-03	0	4.180	4.150	4.180	4.090	4.250	172,000	706,500	4.1076	4.055	4.026	4.055	3.968	4.123	177,308	3.9846	0.00%
2019-09-02	0	4.180	4.120	4.180	4.130	4.270	150,000	622,940	4.1529	4.055	3.997	4.055	4.006	4.142	154,629	4.0286	-1.42%
2019-08-30	0	4.240	4.240	4.270	4.240	4.420	194,260	845,428	4.3520	4.113	4.113	4.142	4.113	4.288	200,255	4.2218	-2.97%
2019-08-29	0	4.370	4.310	4.380	4.290	4.410	164,000	709,640	4.3271	4.239	4.181	4.249	4.162	4.278	169,061	4.1975	0.00%
2019-08-28	0	4.370	4.310	4.370	4.240	4.390	250,252	1,087,903	4.3472	4.239	4.181	4.239	4.113	4.259	257,975	4.2171	0.23%
2019-08-27	0	4.360	4.250	4.360	4.230	4.360	180,400	771,664	4.2775	4.229	4.123	4.229	4.103	4.229	185,967	4.1495	-0.46%
2019-08-26	0	4.380	4.270	4.380	4.200	4.380	243,923	1,059,730	4.3445	4.249	4.142	4.249	4.074	4.249	251,450	4.2145	1.15%
2019-08-23	0	4.330	4.320	4.380	4.290	4.420	169,739	730,550	4.3040	4.200	4.191	4.249	4.162	4.288	174,977	4.1751	-1.14%
2019-08-22	0	4.380	4.280	4.380	4.240	4.480	240,000	1,036,200	4.3175	4.249	4.152	4.249	4.113	4.346	247,406	4.1883	-1.79%
2019-08-21	0	4.460	4.410	4.460	4.350	4.460	173,600	760,244	4.3793	4.326	4.278	4.326	4.220	4.326	178,957	4.2482	0.00%
2019-08-20	0	4.460	4.400	4.460	4.400	4.520	266,000	1,199,240	4.5084	4.326	4.268	4.326	4.268	4.385	274,209	4.3735	0.22%
2019-08-19	0	4.450	4.380	4.450	4.330	4.450	150,000	652,820	4.3521	4.317	4.249	4.317	4.200	4.317	154,629	4.2218	1.37%
2019-08-16	0	4.390	4.310	4.400	4.280	4.530	436,000	1,935,060	4.4382	4.259	4.181	4.268	4.152	4.394	449,455	4.3053	-1.35%
2019-08-15	0	4.450	4.440	4.450	4.320	4.570	280,000	1,255,040	4.4823	4.317	4.307	4.317	4.191	4.433	288,641	4.3481	2.77%
2019-08-14	0	4.330	4.300	4.330	4.300	4.350	260,000	1,121,640	4.3140	4.200	4.171	4.200	4.171	4.220	268,024	4.1849	-2.48%
2019-08-13	0	4.440	4.340	4.440	4.380	4.480	250,000	1,104,460	4.4178	4.307	4.210	4.307	4.249	4.346	257,715	4.2856	-1.99%
2019-08-12	0	4.530	4.530	4.600	4.530	4.640	218,000	995,140	4.5649	4.394	4.394	4.462	4.394	4.501	224,728	4.4282	-2.79%
2019-08-09	0	4.660	4.590	4.660	4.500	4.660	532,000	2,430,760	4.5691	4.520	4.453	4.520	4.365	4.520	548,418	4.4323	0.00%
2019-08-08	0	4.660	4.620	4.660	4.570	4.660	150,000	690,280	4.6019	4.520	4.482	4.520	4.433	4.520	154,629	4.4641	0.00%
2019-08-07	0	4.660	4.600	4.660	4.590	4.670	318,000	1,466,980	4.6131	4.520	4.462	4.520	4.453	4.530	327,814	4.4750	0.00%
2019-08-06	0	4.660	4.600	4.660	4.550	4.820	362,000	1,693,180	4.6773	4.520	4.462	4.520	4.414	4.676	373,171	4.5373	0.00%
2019-08-05	0	4.660	4.650	4.660	4.660	4.840	174,000	837,820	4.8151	4.520	4.511	4.520	4.520	4.695	179,370	4.6709	-1.48%
2019-08-02	0	4.730	4.730	4.740	4.620	4.740	254,000	1,179,580	4.6440	4.588	4.588	4.598	4.482	4.598	261,838	4.5050	-0.42%
2019-08-01	0	4.750	4.720	4.760	4.700	4.870	206,000	988,440	4.7983	4.608	4.579	4.618	4.559	4.724	212,357	4.6546	-0.21%
2019-07-31	0	4.760	4.730	4.770	4.730	4.840	204,000	969,820	4.7540	4.618	4.588	4.627	4.588	4.695	210,295	4.6117	-1.45%
2019-07-30	0	4.830	4.800	4.840	4.780	4.870	268,000	1,300,600	4.8530	4.685	4.656	4.695	4.637	4.724	276,271	4.7077	-1.02%
2019-07-29	0	4.880	4.800	4.880	4.800	4.930	206,264	1,009,214	4.8928	4.734	4.656	4.734	4.656	4.782	212,629	4.7464	1.46%
2019-07-26	0	4.810	4.800	4.820	4.800	4.950	452,252	2,221,319	4.9117	4.666	4.656	4.676	4.656	4.802	466,209	4.7646	-0.21%
2019-07-25	0	4.820	4.740	4.830	4.710	4.840	387,504	1,851,508	4.7780	4.676	4.598	4.685	4.569	4.695	399,462	4.6350	0.21%
2019-07-24	0	4.810	4.800	4.810	4.800	4.940	590,000	2,852,260	4.8343	4.666	4.656	4.666	4.656	4.792	608,207	4.6896	-2.63%
2019-07-23	0	4.940	4.890	4.940	4.930	4.980	200,556	996,013	4.9663	4.792	4.744	4.792	4.782	4.831	206,745	4.8176	-0.20%
2019-07-22	0	4.950	4.880	4.950	4.700	4.980	250,001	1,204,824	4.8193	4.802	4.734	4.802	4.559	4.831	257,716	4.6750	1.64%
2019-07-19	0	4.870	4.870	4.920	4.850	4.960	262,000	1,277,800	4.8771	4.724	4.724	4.773	4.705	4.812	270,085	4.7311	-1.42%
2019-07-18	0	4.940	4.880	4.940	4.910	4.960	181,400	898,050	4.9507	4.792	4.734	4.792	4.763	4.812	186,998	4.8025	1.65%
2019-07-17	0	4.860	4.860	4.960	4.820	4.940	248,000	1,210,740	4.8820	4.715	4.715	4.812	4.676	4.792	255,653	4.7359	-1.62%
2019-07-16	0	4.940	4.880	4.970	4.880	4.990	196,000	973,460	4.9666	4.792	4.734	4.821	4.734	4.841	202,049	4.8180	-0.60%
2019-07-15	0	4.970	4.890	4.970	4.900	4.980	242,000	1,197,780	4.9495	4.821	4.744	4.821	4.753	4.831	249,468	4.8013	1.64%
2019-07-12	0	4.890	4.890	4.940	4.890	4.990	225,000	1,117,040	4.9646	4.744	4.744	4.792	4.744	4.841	231,944	4.8160	0.20%
2019-07-11	0	4.880	4.850	4.890	4.860	4.940	269,000	1,319,240	4.9042	4.734	4.705	4.744	4.715	4.792	277,301	4.7574	0.62%
2019-07-10	0	4.850	4.800	4.850	4.790	4.870	107,000	518,430	4.8451	4.705	4.656	4.705	4.647	4.724	110,302	4.7001	0.62%
2019-07-09	0	4.820	4.780	4.820	4.710	4.830	160,000	758,680	4.7418	4.676	4.637	4.676	4.569	4.685	164,938	4.5998	0.00%
2019-07-08	0	4.820	4.790	4.820	4.790	4.820	188,544	904,178	4.7956	4.676	4.647	4.676	4.647	4.676	194,362	4.6520	-0.41%
2019-07-05	0	4.840	4.800	4.850	4.800	4.850	158,000	761,420	4.8191	4.695	4.656	4.705	4.656	4.705	162,876	4.6748	-0.82%
2019-07-04	0	4.880	4.820	4.880	4.770	4.880	510,800	2,452,300	4.8009	4.734	4.676	4.734	4.627	4.734	526,563	4.6572	1.04%
2019-07-03	0	4.830	4.800	4.830	4.810	4.900	298,200	1,448,356	4.8570	4.685	4.656	4.685	4.666	4.753	307,402	4.7116	-0.21%
2019-07-02	0	4.840	4.830	4.840	4.830	4.960	720,880	3,528,361	4.8945	4.695	4.685	4.695	4.685	4.812	743,126	4.7480	-1.22%
2019-06-28	0	4.900	4.860	4.900	4.820	4.900	248,000	1,198,920	4.8344	4.753	4.715	4.753	4.676	4.753	255,653	4.6896	0.62%
2019-06-27	0	4.870	4.840	4.870	4.800	4.900	412,600	2,001,248	4.8503	4.724	4.695	4.724	4.656	4.753	425,333	4.7051	-0.20%
2019-06-26	0	4.880	4.850	4.880	4.820	4.970	310,600	1,530,694	4.9282	4.734	4.705	4.734	4.676	4.821	320,185	4.7807	0.21%
2019-06-25	0	4.870	4.820	4.870	4.830	4.920	184,000	895,700	4.8679	4.724	4.676	4.724	4.685	4.773	189,678	4.7222	0.21%
2019-06-24	0	4.860	4.840	4.860	4.800	4.870	414,000	2,006,220	4.8459	4.715	4.695	4.715	4.656	4.724	426,776	4.7009	0.00%
2019-06-21	0	4.860	4.840	4.860	4.790	4.860	202,000	970,980	4.8068	4.715	4.695	4.715	4.647	4.715	208,234	4.6629	0.62%
2019-06-20	0	4.830	4.800	4.850	4.800	4.850	509,288	2,453,909	4.8183	4.685	4.656	4.705	4.656	4.705	525,005	4.6741	-0.41%
2019-06-19	0	4.850	4.840	4.850	4.790	4.890	514,031	2,476,807	4.8184	4.705	4.695	4.705	4.647	4.744	529,894	4.6742	-0.21%
2019-06-18	0	4.860	4.800	4.860	4.760	4.880	521,350	2,509,886	4.8142	4.715	4.656	4.715	4.618	4.734	537,439	4.6701	0.41%
2019-06-17	0	4.840	4.790	4.840	4.770	4.860	158,865	763,229	4.8043	4.695	4.647	4.695	4.627	4.715	163,768	4.6604	0.00%
2019-06-14	0	4.840	4.750	4.840	4.750	4.880	625,496	3,022,300	4.8318	4.695	4.608	4.695	4.608	4.734	644,799	4.6872	-0.21%
2019-06-13	0	4.850	4.790	4.850	4.720	4.880	448,010	2,145,348	4.7886	4.705	4.647	4.705	4.579	4.734	461,836	4.6453	-0.82%
2019-06-12	0	4.890	4.790	4.890	4.770	4.890	310,000	1,495,960	4.8257	4.744	4.647	4.744	4.627	4.744	319,567	4.6812	0.00%
2019-06-11	0	4.890	4.820	4.900	4.800	4.890	256,000	1,236,720	4.8309	4.744	4.676	4.753	4.656	4.744	263,900	4.6863	2.09%
2019-06-10	0	4.790	4.790	4.830	4.730	4.830	178,000	856,760	4.8133	4.647	4.647	4.685	4.588	4.685	183,493	4.6692	0.42%
2019-06-06	0	4.770	4.720	4.780	4.720	4.770	219,000	1,036,080	4.7310	4.627	4.579	4.637	4.579	4.627	225,758	4.5893	1.27%
2019-06-05	0	4.710	4.710	4.730	4.710	4.780	196,000	928,720	4.7384	4.569	4.569	4.588	4.569	4.637	202,049	4.5965	1.07%
2019-06-04	0	4.800	4.760	4.840	4.740	4.840	236,000	1,124,420	4.7645	4.520	4.483	4.558	4.464	4.558	250,592	4.4871	-1.03%
2019-06-03	0	4.850	4.740	4.850	4.720	4.880	274,000	1,307,140	4.7706	4.568	4.464	4.568	4.445	4.596	290,941	4.4928	0.62%
2019-05-31	0	4.820	4.820	4.840	4.800	4.900	294,000	1,428,620	4.8593	4.539	4.539	4.558	4.520	4.615	312,178	4.5763	-0.21%
2019-05-30	0	4.830	4.780	4.830	4.720	4.900	258,000	1,226,130	4.7524	4.549	4.502	4.549	4.445	4.615	273,952	4.4757	0.84%
2019-05-29	0	4.790	4.790	4.920	4.790	5.020	424,880	2,071,228	4.8749	4.511	4.511	4.634	4.511	4.728	451,150	4.5910	-5.34%
2019-05-28	0	5.060	5.060	5.080	4.740	5.060	308,000	1,503,180	4.8805	4.765	4.765	4.784	4.464	4.765	327,044	4.5963	3.48%
2019-05-27	0	4.890	4.810	4.890	4.780	4.890	230,000	1,114,860	4.8472	4.605	4.530	4.605	4.502	4.605	244,221	4.5650	0.82%
2019-05-24	0	4.850	4.780	4.870	4.700	4.900	307,000	1,470,650	4.7904	4.568	4.502	4.586	4.426	4.615	325,982	4.5114	-0.41%
2019-05-23	0	4.870	4.810	4.890	4.810	4.900	144,000	695,460	4.8296	4.586	4.530	4.605	4.530	4.615	152,904	4.5484	-0.61%
2019-05-22	0	4.900	4.840	4.910	4.790	4.930	138,000	672,180	4.8709	4.615	4.558	4.624	4.511	4.643	146,533	4.5872	0.41%
2019-05-21	0	4.880	4.820	4.880	4.820	4.970	220,000	1,080,380	4.9108	4.596	4.539	4.596	4.539	4.681	233,603	4.6249	0.62%
2019-05-20	0	4.850	4.800	4.850	4.780	4.850	309,000	1,487,990	4.8155	4.568	4.520	4.568	4.502	4.568	328,106	4.5351	0.00%
2019-05-17	0	4.850	4.820	4.850	4.780	4.860	165,300	796,548	4.8188	4.568	4.539	4.568	4.502	4.577	175,521	4.5382	0.00%
2019-05-16	0	4.850	4.810	4.850	4.780	4.860	188,400	908,656	4.8230	4.568	4.530	4.568	4.502	4.577	200,049	4.5422	0.21%
2019-05-15	0	4.840	4.770	4.840	4.760	4.850	154,000	740,400	4.8078	4.558	4.492	4.558	4.483	4.568	163,522	4.5278	0.41%
2019-05-14	0	4.820	4.820	4.830	4.730	4.820	170,400	813,832	4.7760	4.539	4.539	4.549	4.455	4.539	180,936	4.4979	-0.41%
2019-05-10	0	4.840	4.790	4.840	4.790	4.850	175,732	846,469	4.8168	4.558	4.511	4.558	4.511	4.568	186,598	4.5363	0.41%
2019-05-09	0	4.820	4.780	4.820	4.780	4.860	206,000	996,320	4.8365	4.539	4.502	4.539	4.502	4.577	218,737	4.5549	-1.03%
2019-05-08	0	4.870	4.820	4.870	4.820	4.870	151,000	728,950	4.8275	4.586	4.539	4.586	4.539	4.586	160,336	4.5464	-0.20%
2019-05-07	0	4.880	4.880	4.890	4.860	4.890	134,800	659,048	4.8891	4.596	4.596	4.605	4.577	4.605	143,135	4.6044	0.00%
2019-05-06	0	4.880	4.800	4.880	4.770	4.890	395,000	1,906,600	4.8268	4.596	4.520	4.596	4.492	4.605	419,423	4.5458	-1.01%
2019-05-03	0	4.930	4.910	4.930	4.900	4.950	160,000	787,100	4.9194	4.643	4.624	4.643	4.615	4.662	169,893	4.6329	0.41%
2019-05-02	0	4.910	4.890	4.920	4.830	4.910	232,000	1,125,220	4.8501	4.624	4.605	4.634	4.549	4.624	246,345	4.5677	0.00%
2019-04-30	0	4.910	4.890	4.910	4.890	4.910	160,000	783,180	4.8949	4.624	4.605	4.624	4.605	4.624	169,893	4.6098	-0.20%
2019-04-29	0	4.920	4.910	4.920	4.900	4.940	154,000	756,960	4.9153	4.634	4.624	4.634	4.615	4.652	163,522	4.6291	0.00%
2019-04-26	0	4.920	4.900	4.920	4.890	4.920	144,000	705,640	4.9003	4.634	4.615	4.634	4.605	4.634	152,904	4.6149	0.00%
2019-04-25	0	4.920	4.910	4.920	4.910	4.930	152,000	748,580	4.9249	4.634	4.624	4.634	4.624	4.643	161,398	4.6381	0.00%
2019-04-24	0	4.920	4.900	4.920	4.890	4.960	211,000	1,037,240	4.9158	4.634	4.615	4.634	4.605	4.671	224,046	4.6296	0.41%
2019-04-23	0	4.900	4.900	4.930	4.880	4.940	237,774	1,170,083	4.9210	4.615	4.615	4.643	4.596	4.652	252,476	4.6344	0.20%
2019-04-18	0	4.890	4.880	4.900	4.880	4.930	214,400	1,049,900	4.8969	4.605	4.596	4.615	4.596	4.643	227,656	4.6118	-0.81%
2019-04-17	0	4.930	4.900	4.930	4.890	4.930	138,000	675,840	4.8974	4.643	4.615	4.643	4.605	4.643	146,533	4.6122	-0.60%
2019-04-16	0	4.960	4.910	4.970	4.890	4.970	170,000	835,700	4.9159	4.671	4.624	4.681	4.605	4.681	180,511	4.6296	0.40%
2019-04-15	0	4.940	4.920	4.940	4.900	4.960	234,000	1,153,260	4.9285	4.652	4.634	4.652	4.615	4.671	248,468	4.6415	0.20%
2019-04-12	0	4.930	4.880	4.930	4.880	4.930	138,000	676,380	4.9013	4.643	4.596	4.643	4.596	4.643	146,533	4.6159	-0.40%
2019-04-11	0	4.950	4.920	4.950	4.880	4.970	242,000	1,193,880	4.9334	4.662	4.634	4.662	4.596	4.681	256,963	4.6461	-0.40%
2019-04-10	0	4.970	4.930	4.940	4.930	4.970	178,000	880,080	4.9443	4.681	4.643	4.652	4.643	4.681	189,006	4.6564	0.61%
2019-04-09	0	4.940	4.940	4.960	4.910	4.960	390,000	1,922,560	4.9296	4.652	4.652	4.671	4.624	4.671	414,114	4.6426	-0.40%
2019-04-08	0	4.960	4.960	4.970	4.900	5.040	484,400	2,400,896	4.9564	4.671	4.671	4.681	4.615	4.747	514,351	4.6678	0.00%
2019-04-04	0	4.960	4.930	4.960	4.940	4.990	268,000	1,326,340	4.9490	4.671	4.643	4.671	4.652	4.699	284,570	4.6608	0.00%
2019-04-03	0	4.960	4.960	5.000	4.950	5.000	211,000	1,048,230	4.9679	4.671	4.671	4.709	4.662	4.709	224,046	4.6786	-0.80%
2019-04-02	0	5.000	4.960	5.000	4.930	5.090	328,759	1,650,584	5.0207	4.709	4.671	4.709	4.643	4.794	349,086	4.7283	1.01%
2019-04-01	0	4.950	4.950	4.990	4.930	5.040	259,000	1,289,750	4.9797	4.662	4.662	4.699	4.643	4.747	275,014	4.6898	0.41%
2019-03-29	0	4.930	4.930	4.940	4.930	5.000	284,000	1,409,140	4.9618	4.643	4.643	4.652	4.643	4.709	301,560	4.6728	-1.00%
2019-03-28	0	4.980	4.940	4.980	4.910	5.010	162,000	799,940	4.9379	4.690	4.652	4.690	4.624	4.718	172,016	4.6504	-0.60%
2019-03-27	0	5.010	4.990	5.010	4.980	5.080	310,000	1,555,360	5.0173	4.718	4.699	4.718	4.690	4.784	329,167	4.7251	0.00%
2019-03-26	0	5.010	4.930	5.010	4.930	5.090	439,000	2,202,240	5.0165	4.718	4.643	4.718	4.643	4.794	466,143	4.7244	2.45%
2019-03-25	0	4.890	4.890	4.910	4.890	4.960	193,000	948,690	4.9155	4.605	4.605	4.624	4.605	4.671	204,933	4.6293	-0.41%
2019-03-22	0	4.910	4.910	4.950	4.890	4.950	196,400	964,180	4.9093	4.624	4.624	4.662	4.605	4.662	208,543	4.6234	0.00%
2019-03-21	0	4.910	4.910	4.920	4.890	4.960	285,540	1,406,293	4.9250	4.624	4.624	4.634	4.605	4.671	303,195	4.6382	-0.61%
2019-03-20	0	4.940	4.940	4.990	4.880	4.990	314,000	1,555,520	4.9539	4.652	4.652	4.699	4.596	4.699	333,415	4.6654	-0.20%
2019-03-19	0	4.950	4.950	5.010	4.950	5.050	437,366	2,177,203	4.9780	4.662	4.662	4.718	4.662	4.756	464,408	4.6881	-1.00%
2019-03-18	0	5.000	5.000	5.050	4.910	5.080	253,000	1,263,260	4.9931	4.709	4.709	4.756	4.624	4.784	268,643	4.7024	0.40%
2019-03-15	0	4.980	4.950	4.980	4.900	4.990	189,760	939,641	4.9517	4.690	4.662	4.690	4.615	4.699	201,493	4.6634	1.22%
2019-03-14	0	4.920	4.920	4.990	4.860	4.980	272,000	1,340,560	4.9285	4.634	4.634	4.699	4.577	4.690	288,818	4.6415	-0.61%
2019-03-13	0	4.950	4.920	4.950	4.870	4.950	297,000	1,460,440	4.9173	4.662	4.634	4.662	4.586	4.662	315,364	4.6310	1.02%
2019-03-12	0	4.900	4.900	4.950	4.870	4.960	149,120	731,638	4.9064	4.615	4.615	4.662	4.586	4.671	158,340	4.6207	0.20%
2019-03-11	0	4.890	4.850	4.890	4.780	4.890	180,400	877,008	4.8615	4.605	4.568	4.605	4.502	4.605	191,554	4.5784	0.00%
2019-03-08	0	4.890	4.880	4.890	4.850	4.940	254,900	1,252,400	4.9133	4.605	4.596	4.605	4.568	4.652	270,661	4.6272	0.00%
2019-03-07	0	4.890	4.860	4.890	4.840	4.890	142,000	692,000	4.8732	4.605	4.577	4.605	4.558	4.605	150,780	4.5895	0.20%
2019-03-06	0	4.880	4.860	4.880	4.840	4.880	358,000	1,739,340	4.8585	4.596	4.577	4.596	4.558	4.596	380,135	4.5756	-0.61%
2019-03-05	0	4.910	4.840	4.910	4.810	4.910	198,000	967,300	4.8854	4.624	4.558	4.624	4.530	4.624	210,242	4.6009	1.03%
2019-03-04	0	4.860	4.820	4.860	4.760	4.910	339,000	1,636,660	4.8279	4.577	4.539	4.577	4.483	4.624	359,960	4.5468	0.21%
2019-03-01	0	4.850	4.850	4.920	4.840	4.930	232,000	1,129,860	4.8701	4.568	4.568	4.634	4.558	4.643	246,345	4.5865	-1.82%
2019-02-28	0	4.940	4.890	4.940	4.830	4.970	292,000	1,427,140	4.8875	4.652	4.605	4.652	4.549	4.681	310,054	4.6029	-0.80%
2019-02-27	0	4.980	4.930	4.980	4.910	4.990	450,000	2,233,350	4.9630	4.690	4.643	4.690	4.624	4.699	477,824	4.6740	-0.40%
2019-02-26	0	5.000	4.940	5.000	4.910	5.000	231,200	1,149,612	4.9724	4.709	4.652	4.709	4.624	4.709	245,495	4.6828	0.20%
2019-02-25	0	4.990	4.950	5.000	4.930	5.020	324,000	1,608,440	4.9643	4.699	4.662	4.709	4.643	4.728	344,033	4.6752	0.60%
2019-02-22	0	4.960	4.960	4.970	4.920	5.000	169,034	834,647	4.9377	4.671	4.671	4.681	4.634	4.709	179,485	4.6502	-0.40%
2019-02-21	0	4.980	4.940	4.990	4.920	4.980	150,282	745,097	4.9580	4.690	4.652	4.699	4.634	4.690	159,574	4.6693	-0.20%
2019-02-20	0	4.990	4.950	4.990	4.910	4.990	180,900	897,230	4.9598	4.699	4.662	4.699	4.624	4.699	192,085	4.6710	1.84%
2019-02-19	0	4.900	4.890	4.900	4.870	5.090	531,860	2,647,285	4.9774	4.615	4.605	4.615	4.586	4.794	564,745	4.6876	-2.00%
2019-02-18	0	5.000	4.980	5.000	4.950	5.040	201,332	1,002,253	4.9781	4.709	4.690	4.709	4.662	4.747	213,780	4.6882	-0.79%
2019-02-15	0	5.040	5.020	5.040	4.980	5.060	310,000	1,557,460	5.0241	4.747	4.728	4.747	4.690	4.765	329,167	4.7315	0.40%
2019-02-14	0	5.020	5.000	5.020	4.990	5.020	196,000	979,680	4.9984	4.728	4.709	4.728	4.699	4.728	208,119	4.7073	0.60%
2019-02-13	0	4.990	4.990	5.000	4.950	4.990	164,600	820,630	4.9856	4.699	4.699	4.709	4.662	4.699	174,777	4.6953	0.20%
2019-02-12	0	4.980	4.960	4.980	4.950	5.000	174,063	867,811	4.9856	4.690	4.671	4.690	4.662	4.709	184,825	4.6953	-0.20%
2019-02-11	0	4.990	4.950	4.990	4.940	4.990	155,000	767,660	4.9526	4.699	4.662	4.699	4.652	4.699	164,584	4.6643	0.20%
2019-02-08	0	4.980	4.960	4.980	4.950	5.050	250,000	1,254,280	5.0171	4.690	4.671	4.690	4.662	4.756	265,458	4.7250	-1.39%
2019-02-04	0	5.050	4.950	5.050	4.950	5.040	183,000	917,610	5.0143	4.756	4.662	4.756	4.662	4.747	194,315	4.7223	0.20%
2019-02-01	0	5.040	4.950	5.050	4.940	5.040	183,000	912,560	4.9867	4.747	4.662	4.756	4.652	4.747	194,315	4.6963	0.40%
2019-01-31	0	5.020	4.950	5.020	4.930	5.020	172,000	856,940	4.9822	4.728	4.662	4.728	4.643	4.728	182,635	4.6921	1.41%
2019-01-30	0	4.950	4.940	4.950	4.940	4.990	155,903	774,261	4.9663	4.662	4.652	4.662	4.652	4.699	165,543	4.6771	-1.00%
2019-01-29	0	5.000	4.940	5.000	4.920	5.000	150,000	744,540	4.9636	4.709	4.652	4.709	4.634	4.709	159,275	4.6746	0.40%
2019-01-28	0	4.980	4.950	4.980	4.950	5.000	154,000	767,640	4.9847	4.690	4.662	4.690	4.662	4.709	163,522	4.6944	-0.40%
2019-01-25	0	5.000	4.960	5.000	4.970	5.000	149,000	742,320	4.9820	4.709	4.671	4.709	4.681	4.709	158,213	4.6919	0.40%
2019-01-24	0	4.980	4.880	4.980	4.920	4.980	158,000	781,640	4.9471	4.690	4.596	4.690	4.634	4.690	167,769	4.6590	0.40%
2019-01-23	0	4.960	4.870	4.960	4.880	4.990	189,600	937,764	4.9460	4.671	4.586	4.671	4.596	4.699	201,323	4.6580	0.20%
2019-01-22	0	4.950	4.900	4.960	4.890	5.000	208,000	1,029,160	4.9479	4.662	4.615	4.671	4.605	4.709	220,861	4.6598	-0.20%
2019-01-21	0	4.960	4.910	4.980	4.880	5.010	152,000	751,760	4.9458	4.671	4.624	4.690	4.596	4.718	161,398	4.6578	-1.00%
2019-01-18	0	5.010	4.930	5.010	4.930	5.010	160,600	797,756	4.9673	4.718	4.643	4.718	4.643	4.718	170,530	4.6781	0.20%
2019-01-17	0	5.000	4.960	5.040	4.980	5.060	144,000	725,060	5.0351	4.709	4.671	4.747	4.690	4.765	152,904	4.7419	-0.20%
2019-01-16	0	5.010	4.930	5.010	4.930	5.090	388,600	1,940,588	4.9938	4.718	4.643	4.718	4.643	4.794	412,627	4.7030	-0.79%
2019-01-15	0	5.050	5.050	5.060	4.990	5.070	222,000	1,116,720	5.0303	4.756	4.756	4.765	4.699	4.775	235,726	4.7374	-0.20%
2019-01-14	0	5.060	5.030	5.060	5.040	5.090	150,000	760,200	5.0680	4.765	4.737	4.765	4.747	4.794	159,275	4.7729	-0.78%
2019-01-11	0	5.100	5.100	5.120	5.040	5.180	208,000	1,061,400	5.1029	4.803	4.803	4.822	4.747	4.878	220,861	4.8057	-1.16%
2019-01-10	0	5.160	5.080	5.160	5.000	5.240	346,000	1,777,420	5.1371	4.860	4.784	4.860	4.709	4.935	367,393	4.8379	1.38%
2019-01-09	0	5.090	5.070	5.090	5.020	5.150	215,328	1,101,003	5.1131	4.794	4.775	4.794	4.728	4.850	228,642	4.8154	-0.59%
2019-01-08	0	5.120	5.000	5.120	5.000	5.150	200,480	1,025,374	5.1146	4.822	4.709	4.822	4.709	4.850	212,876	4.8168	-0.58%
2019-01-07	0	5.150	5.080	5.150	5.070	5.190	202,559	1,043,088	5.1496	4.850	4.784	4.850	4.775	4.888	215,083	4.8497	-0.39%
2019-01-04	0	5.170	5.100	5.170	5.150	5.180	144,000	743,640	5.1642	4.869	4.803	4.869	4.850	4.878	152,904	4.8635	0.78%
2019-01-03	0	5.130	5.070	5.130	5.090	5.280	400,000	2,087,260	5.2182	4.831	4.775	4.831	4.794	4.973	424,732	4.9143	-2.10%
2019-01-02	0	5.240	5.130	5.240	5.050	5.280	347,000	1,798,660	5.1835	4.935	4.831	4.935	4.756	4.973	368,455	4.8816	0.00%
2018-12-31	0	5.240	5.230	5.240	5.130	5.240	365,000	1,895,720	5.1938	4.935	4.925	4.935	4.831	4.935	387,568	4.8913	3.35%
2018-12-28	0	5.070	5.050	5.070	4.750	5.070	560,570	2,766,318	4.9348	4.775	4.756	4.775	4.473	4.775	595,230	4.6475	3.89%
2018-12-27	0	4.880	4.800	4.880	4.830	4.910	172,246	838,815	4.8699	4.596	4.520	4.596	4.549	4.624	182,896	4.5863	1.04%
2018-12-24	0	4.830	4.770	4.830	4.770	4.940	244,000	1,199,700	4.9168	4.549	4.492	4.549	4.492	4.652	259,087	4.6305	0.84%
2018-12-21	0	4.790	4.700	4.790	4.610	4.900	644,000	3,044,860	4.7280	4.511	4.426	4.511	4.342	4.615	683,819	4.4527	0.21%
2018-12-20	0	4.780	4.700	4.780	4.690	4.970	374,122	1,777,326	4.7507	4.502	4.426	4.502	4.417	4.681	397,254	4.4740	-1.24%
2018-12-19	0	4.840	4.830	4.860	4.740	4.890	536,000	2,581,240	4.8157	4.558	4.549	4.577	4.464	4.605	569,141	4.5353	-0.62%
2018-12-18	0	4.870	4.810	4.870	4.800	4.890	168,000	812,360	4.8355	4.586	4.530	4.586	4.520	4.605	178,387	4.5539	-1.42%
2018-12-17	0	4.940	4.810	4.940	4.820	4.940	138,741	676,467	4.8758	4.652	4.530	4.652	4.539	4.652	147,319	4.5918	1.86%
2018-12-14	0	4.850	4.830	4.860	4.730	4.860	177,569	851,434	4.7949	4.568	4.549	4.577	4.455	4.577	188,548	4.5157	1.04%
2018-12-13	0	4.800	4.740	4.800	4.690	4.820	148,000	708,060	4.7842	4.520	4.464	4.520	4.417	4.539	157,151	4.5056	1.05%
2018-12-12	0	4.750	4.670	4.750	4.630	4.750	154,000	724,780	4.7064	4.473	4.398	4.473	4.360	4.473	163,522	4.4323	1.50%
2018-12-11	0	4.680	4.680	4.690	4.600	4.690	198,200	923,416	4.6590	4.407	4.407	4.417	4.332	4.417	210,455	4.3877	-0.21%
2018-12-10	0	4.690	4.680	4.690	4.650	4.710	188,000	880,860	4.6854	4.417	4.407	4.417	4.379	4.436	199,624	4.4126	0.64%
2018-12-07	0	4.660	4.530	4.660	4.610	4.700	176,000	820,640	4.6627	4.389	4.266	4.389	4.342	4.426	186,882	4.3912	-0.43%
2018-12-06	0	4.680	4.630	4.680	4.610	4.700	182,400	848,720	4.6531	4.407	4.360	4.407	4.342	4.426	193,678	4.3821	0.43%
2018-12-05	0	4.660	4.660	4.670	4.550	4.670	492,000	2,269,220	4.6122	4.389	4.389	4.398	4.285	4.398	522,420	4.3437	0.43%
2018-12-04	0	4.640	4.570	4.650	4.540	4.640	826,000	3,797,840	4.5979	4.370	4.304	4.379	4.276	4.370	877,072	4.3301	1.31%
2018-12-03	0	4.580	4.510	4.590	4.500	4.590	303,800	1,380,166	4.5430	4.313	4.247	4.323	4.238	4.323	322,584	4.2785	2.23%
2018-11-30	0	4.480	4.470	4.490	4.440	4.510	236,000	1,056,840	4.4781	4.219	4.210	4.229	4.181	4.247	250,592	4.2174	1.13%
2018-11-29	0	4.430	4.410	4.430	4.400	4.490	188,600	838,862	4.4478	4.172	4.153	4.172	4.144	4.229	200,261	4.1888	0.23%
2018-11-28	0	4.420	4.390	4.420	4.360	4.570	478,192	2,163,208	4.5237	4.163	4.134	4.163	4.106	4.304	507,759	4.2603	0.68%
2018-11-27	0	4.390	4.380	4.390	4.330	4.440	196,000	851,060	4.3421	4.134	4.125	4.134	4.078	4.181	208,119	4.0893	-0.68%
2018-11-26	0	4.420	4.390	4.420	4.320	4.430	216,335	944,333	4.3651	4.163	4.134	4.163	4.068	4.172	229,711	4.1110	0.68%
2018-11-23	0	4.390	4.380	4.420	4.360	4.420	144,000	630,940	4.3815	4.134	4.125	4.163	4.106	4.163	152,904	4.1264	-1.79%
2018-11-22	0	4.470	4.350	4.470	4.300	4.470	316,000	1,384,260	4.3806	4.210	4.097	4.210	4.050	4.210	335,538	4.1255	1.59%
2018-11-21	0	4.400	4.370	4.490	4.370	4.490	199,300	887,016	4.4507	4.144	4.116	4.229	4.116	4.229	211,623	4.1915	0.00%
2018-11-20	0	4.400	4.350	4.400	4.310	4.460	234,000	1,016,860	4.3456	4.144	4.097	4.144	4.059	4.200	248,468	4.0925	-2.22%
2018-11-19	0	4.500	4.410	4.500	4.400	4.500	156,000	691,560	4.4331	4.238	4.153	4.238	4.144	4.238	165,646	4.1749	2.04%
2018-11-16	0	4.410	4.410	4.420	4.390	4.440	157,855	695,165	4.4038	4.153	4.153	4.163	4.134	4.181	167,615	4.1474	-0.68%
2018-11-15	0	4.440	4.410	4.450	4.390	4.450	150,000	663,060	4.4204	4.181	4.153	4.191	4.134	4.191	159,275	4.1630	1.14%
2018-11-14	0	4.390	4.390	4.400	4.270	4.420	143,000	629,140	4.3996	4.134	4.134	4.144	4.021	4.163	151,842	4.1434	0.69%
2018-11-13	0	4.360	4.300	4.360	4.280	4.370	138,000	596,240	4.3206	4.106	4.050	4.106	4.031	4.116	146,533	4.0690	0.00%
2018-11-12	0	4.360	4.290	4.360	4.280	4.470	264,000	1,159,760	4.3930	4.106	4.040	4.106	4.031	4.210	280,323	4.1372	0.69%
2018-11-09	0	4.330	4.270	4.330	4.220	4.340	146,277	631,434	4.3167	4.078	4.021	4.078	3.974	4.087	155,321	4.0653	-1.37%
2018-11-08	0	4.390	4.370	4.390	4.300	4.480	204,000	888,580	4.3558	4.134	4.116	4.134	4.050	4.219	216,613	4.1021	1.62%
2018-11-07	0	4.320	4.260	4.320	4.270	4.340	320,943	1,389,547	4.3296	4.068	4.012	4.068	4.021	4.087	340,787	4.0775	-0.46%
2018-11-06	0	4.340	4.230	4.340	4.230	4.340	407,000	1,740,370	4.2761	4.087	3.984	4.087	3.984	4.087	432,165	4.0271	3.33%
2018-11-05	0	4.200	4.180	4.200	4.170	4.230	172,000	720,840	4.1909	3.955	3.937	3.955	3.927	3.984	182,635	3.9469	-1.18%
2018-11-02	0	4.250	4.200	4.250	4.160	4.270	594,000	2,479,620	4.1744	4.003	3.955	4.003	3.918	4.021	630,727	3.9314	0.00%
2018-11-01	0	4.250	4.240	4.250	4.140	4.250	400,252	1,677,483	4.1911	4.003	3.993	4.003	3.899	4.003	425,000	3.9470	0.71%
2018-10-31	0	4.220	4.150	4.220	4.080	4.220	179,000	737,780	4.1217	3.974	3.908	3.974	3.842	3.974	190,068	3.8817	0.72%
2018-10-30	0	4.190	4.150	4.200	4.140	4.280	190,000	794,300	4.1805	3.946	3.908	3.955	3.899	4.031	201,748	3.9371	-1.87%
2018-10-29	0	4.270	4.260	4.270	4.140	4.280	144,252	607,640	4.2124	4.021	4.012	4.021	3.899	4.031	153,171	3.9671	1.18%
2018-10-26	0	4.220	4.180	4.220	4.180	4.320	176,000	746,640	4.2423	3.974	3.937	3.974	3.937	4.068	186,882	3.9952	-0.94%
2018-10-25	0	4.260	4.200	4.260	4.160	4.260	138,000	582,660	4.2222	4.012	3.955	4.012	3.918	4.012	146,533	3.9763	-0.70%
2018-10-24	0	4.290	4.200	4.290	4.190	4.290	232,000	976,200	4.2078	4.040	3.955	4.040	3.946	4.040	246,345	3.9627	-0.23%
2018-10-23	0	4.300	4.260	4.300	4.230	4.330	684,000	2,926,580	4.2786	4.050	4.012	4.050	3.984	4.078	726,292	4.0295	-0.92%
2018-10-22	0	4.340	4.280	4.340	4.230	4.350	1,194,000	5,125,560	4.2928	4.087	4.031	4.087	3.984	4.097	1,267,825	4.0428	1.64%
2018-10-19	0	4.270	4.270	4.320	4.180	4.350	1,130,000	4,848,700	4.2909	4.021	4.021	4.068	3.937	4.097	1,199,868	4.0410	-0.47%
2018-10-18	0	4.290	4.240	4.290	4.200	4.370	536,000	2,304,080	4.2987	4.040	3.993	4.040	3.955	4.116	569,141	4.0483	-0.69%
2018-10-16	0	4.320	4.240	4.320	4.220	4.330	350,000	1,495,160	4.2719	4.068	3.993	4.068	3.974	4.078	371,641	4.0231	1.41%
2018-10-15	0	4.260	4.220	4.260	4.210	4.300	192,063	816,401	4.2507	4.012	3.974	4.012	3.965	4.050	203,938	4.0032	0.00%
2018-10-12	0	4.260	4.210	4.270	4.100	4.280	157,000	658,370	4.1934	4.012	3.965	4.021	3.861	4.031	166,707	3.9493	3.90%
2018-10-11	0	4.100	4.060	4.110	4.050	4.110	230,000	939,800	4.0861	3.861	3.824	3.871	3.814	3.871	244,221	3.8482	-4.65%
2018-10-10	0	4.300	4.220	4.300	4.210	4.370	154,216	671,542	4.3546	4.050	3.974	4.050	3.965	4.116	163,751	4.1010	2.14%
2018-10-09	0	4.210	4.190	4.210	4.170	4.230	251,400	1,054,102	4.1929	3.965	3.946	3.965	3.927	3.984	266,944	3.9488	-2.09%
2018-10-08	0	4.300	4.130	4.290	4.100	4.300	445,392	1,889,503	4.2423	4.050	3.890	4.040	3.861	4.050	472,931	3.9953	0.23%
2018-10-05	0	4.290	4.220	4.290	4.180	4.290	170,000	724,060	4.2592	4.040	3.974	4.040	3.937	4.040	180,511	4.0112	0.47%
2018-10-04	0	4.320	4.240	4.320	4.230	4.320	202,000	858,340	4.2492	4.021	3.947	4.021	3.938	4.021	217,001	3.9555	0.00%
2018-10-03	0	4.320	4.270	4.320	4.240	4.320	145,400	622,206	4.2793	4.021	3.975	4.021	3.947	4.021	156,198	3.9834	0.47%
2018-10-02	0	4.300	4.240	4.300	4.240	4.340	214,000	914,380	4.2728	4.003	3.947	4.003	3.947	4.040	229,892	3.9774	0.23%
2018-09-28	0	4.290	4.250	4.290	4.240	4.340	182,000	785,700	4.3170	3.993	3.956	3.993	3.947	4.040	195,516	4.0186	0.23%
2018-09-27	0	4.280	4.280	4.300	4.270	4.310	162,000	694,260	4.2856	3.984	3.984	4.003	3.975	4.012	174,031	3.9893	-1.15%
2018-09-26	0	4.330	4.280	4.340	4.270	4.370	232,228	1,003,504	4.3212	4.031	3.984	4.040	3.975	4.068	249,474	4.0225	-0.23%
2018-09-24	0	4.340	4.240	4.340	4.240	4.370	146,001	629,244	4.3099	4.040	3.947	4.040	3.947	4.068	156,844	4.0119	1.40%
2018-09-21	0	4.280	4.280	4.310	4.210	4.340	202,152	866,866	4.2882	3.984	3.984	4.012	3.919	4.040	217,165	3.9917	0.00%
2018-09-20	0	4.280	4.280	4.300	4.210	4.290	1,000,320	4,257,931	4.2566	3.984	3.984	4.003	3.919	3.993	1,074,608	3.9623	0.94%
2018-09-19	0	4.240	4.180	4.240	4.150	4.270	1,243,240	5,239,124	4.2141	3.947	3.891	3.947	3.863	3.975	1,335,568	3.9228	1.44%
2018-09-18	0	4.180	4.130	4.180	4.120	4.180	244,000	1,011,780	4.1466	3.891	3.844	3.891	3.835	3.891	262,120	3.8600	0.24%
2018-09-17	0	4.170	4.120	4.170	4.100	4.170	160,000	661,460	4.1341	3.882	3.835	3.882	3.817	3.882	171,882	3.8483	0.24%
2018-09-14	0	4.160	4.160	4.170	4.060	4.160	192,000	790,400	4.1167	3.872	3.872	3.882	3.779	3.872	206,259	3.8321	-0.24%
2018-09-13	0	4.170	4.170	4.180	4.110	4.170	280,000	1,159,160	4.1399	3.882	3.882	3.891	3.826	3.882	300,794	3.8537	0.97%
2018-09-12	0	4.130	4.080	4.130	4.080	4.130	140,252	575,180	4.1010	3.844	3.798	3.844	3.798	3.844	150,668	3.8175	0.00%
2018-09-11	0	4.130	4.130	4.160	4.000	4.200	183,997	751,228	4.0828	3.844	3.844	3.872	3.723	3.910	197,661	3.8006	0.00%
2018-09-10	0	4.130	4.130	4.180	4.070	4.240	156,000	641,880	4.1146	3.844	3.844	3.891	3.789	3.947	167,585	3.8302	-1.67%
2018-09-07	0	4.200	4.160	4.200	4.110	4.210	148,000	617,240	4.1705	3.910	3.872	3.910	3.826	3.919	158,991	3.8822	-1.18%
2018-09-06	0	4.250	4.170	4.250	4.160	4.330	376,000	1,594,840	4.2416	3.956	3.882	3.956	3.872	4.031	403,923	3.9484	-1.85%
2018-09-05	0	4.330	4.320	4.330	4.320	4.500	368,000	1,609,320	4.3732	4.031	4.021	4.031	4.021	4.189	395,329	4.0708	-1.81%
2018-09-04	0	4.410	4.410	4.480	4.390	4.490	164,000	733,380	4.4718	4.105	4.105	4.170	4.087	4.180	176,179	4.1627	-0.23%
2018-09-03	1	-	-	-	-	-	0	0	-	4.114	-	-	-	-	0	-	0.00%
2018-08-31	0	4.420	4.420	4.450	4.400	4.490	140,000	619,180	4.4227	4.114	4.114	4.142	4.096	4.180	150,397	4.1170	-1.34%
2018-08-30	0	4.480	4.480	4.520	4.460	4.550	158,720	714,368	4.5008	4.170	4.170	4.208	4.152	4.235	170,507	4.1897	-0.44%
2018-08-29	0	4.500	4.400	4.500	4.400	4.500	134,028	594,962	4.4391	4.189	4.096	4.189	4.096	4.189	143,981	4.1322	1.58%
2018-08-28	0	4.430	4.380	4.440	4.390	4.450	155,196	684,668	4.4116	4.124	4.077	4.133	4.087	4.142	166,721	4.1067	-0.67%
2018-08-27	0	4.460	4.370	4.480	4.350	4.470	160,000	704,880	4.4055	4.152	4.068	4.170	4.049	4.161	171,882	4.1009	1.13%
2018-08-24	0	4.410	4.370	4.430	4.360	4.430	140,000	615,140	4.3939	4.105	4.068	4.124	4.059	4.124	150,397	4.0901	0.46%
2018-08-23	0	4.390	4.390	4.450	4.360	4.440	190,000	836,160	4.4008	4.087	4.087	4.142	4.059	4.133	204,110	4.0966	-1.35%
2018-08-22	0	4.450	4.420	4.450	4.410	4.470	134,406	595,430	4.4301	4.142	4.114	4.142	4.105	4.161	144,387	4.1238	-1.11%
2018-08-21	0	4.500	4.450	4.500	4.390	4.500	399,000	1,773,700	4.4454	4.189	4.142	4.189	4.087	4.189	428,631	4.1381	1.81%
2018-08-20	0	4.420	4.370	4.440	4.340	4.440	186,000	817,020	4.3926	4.114	4.068	4.133	4.040	4.133	199,813	4.0889	1.14%
2018-08-17	1	-	-	-	-	-	0	0	-	4.068	-	-	-	-	0	-	0.00%
2018-08-16	0	4.370	4.360	4.430	4.360	4.420	174,000	764,660	4.3946	4.068	4.059	4.124	4.059	4.114	186,922	4.0908	-2.24%
2018-08-15	0	4.470	4.410	4.470	4.400	4.490	140,000	621,140	4.4367	4.161	4.105	4.161	4.096	4.180	150,397	4.1300	-0.67%
2018-08-14	0	4.500	4.450	4.500	4.400	4.500	134,529	597,607	4.4422	4.189	4.142	4.189	4.096	4.189	144,520	4.1351	-0.88%
2018-08-13	0	4.540	4.450	4.550	4.460	4.560	146,000	657,580	4.5040	4.226	4.142	4.235	4.152	4.245	156,843	4.1926	0.00%
2018-08-10	0	4.540	4.530	4.560	4.540	4.590	175,350	798,356	4.5529	4.226	4.217	4.245	4.226	4.273	188,372	4.2382	-1.30%
2018-08-09	0	4.600	4.550	4.600	4.500	4.600	173,321	788,954	4.5520	4.282	4.235	4.282	4.189	4.282	186,192	4.2373	0.00%
2018-08-08	0	4.600	4.480	4.600	4.440	4.600	223,084	1,012,522	4.5387	4.282	4.170	4.282	4.133	4.282	239,651	4.2250	3.37%
2018-08-07	0	4.450	4.450	4.500	4.430	4.480	148,000	659,320	4.4549	4.142	4.142	4.189	4.124	4.170	158,991	4.1469	-0.67%
2018-08-06	0	4.480	4.470	4.520	4.460	4.530	144,000	647,180	4.4943	4.170	4.161	4.208	4.152	4.217	154,694	4.1836	0.00%
2018-08-03	0	4.480	4.430	4.520	4.400	4.530	184,000	820,340	4.4584	4.170	4.124	4.208	4.096	4.217	197,665	4.1502	0.00%
2018-08-02	0	4.480	4.450	4.500	4.440	4.520	142,000	634,960	4.4715	4.170	4.142	4.189	4.133	4.208	152,545	4.1624	0.00%
2018-08-01	0	4.480	4.480	4.550	4.480	4.540	198,357	894,825	4.5112	4.170	4.170	4.235	4.170	4.226	213,088	4.1993	-0.22%
2018-07-31	0	4.490	4.480	4.550	4.480	4.540	201,144	906,859	4.5085	4.180	4.170	4.235	4.170	4.226	216,082	4.1968	0.22%
2018-07-30	0	4.480	4.480	4.560	4.450	4.540	95,600	430,384	4.5019	4.170	4.170	4.245	4.142	4.226	102,700	4.1907	-0.22%
2018-07-27	0	4.490	4.480	4.490	4.470	4.520	134,000	601,200	4.4866	4.180	4.170	4.180	4.161	4.208	143,951	4.1764	0.67%
2018-07-26	0	4.460	4.460	4.500	4.460	4.480	148,000	661,880	4.4722	4.152	4.152	4.189	4.152	4.170	158,991	4.1630	-0.45%
2018-07-25	0	4.480	4.480	4.530	4.440	4.520	142,000	634,640	4.4693	4.170	4.170	4.217	4.133	4.208	152,545	4.1603	0.45%
2018-07-24	0	4.460	4.460	4.480	4.400	4.480	298,000	1,326,820	4.4524	4.152	4.152	4.170	4.096	4.170	320,131	4.1446	0.45%
2018-07-23	0	4.440	4.420	4.440	4.400	4.480	224,200	991,120	4.4207	4.133	4.114	4.133	4.096	4.170	240,850	4.1151	-1.33%
2018-07-20	0	4.500	4.460	4.550	4.460	4.640	448,000	2,018,260	4.5050	4.189	4.152	4.235	4.152	4.319	481,270	4.1936	-2.17%
2018-07-19	0	4.600	4.550	4.600	4.510	4.620	156,000	710,540	4.5547	4.282	4.235	4.282	4.198	4.301	167,585	4.2399	0.66%
2018-07-18	0	4.570	4.530	4.610	4.520	4.610	182,000	829,120	4.5556	4.254	4.217	4.291	4.208	4.291	195,516	4.2407	-1.08%
2018-07-17	0	4.620	4.510	4.620	4.520	4.650	208,000	947,300	4.5543	4.301	4.198	4.301	4.208	4.329	223,447	4.2395	0.87%
2018-07-16	0	4.580	4.580	4.620	4.560	4.610	54,200	248,628	4.5872	4.263	4.263	4.301	4.245	4.291	58,225	4.2701	-0.65%
2018-07-13	0	4.610	4.590	4.640	4.540	4.670	120,000	554,980	4.6248	4.291	4.273	4.319	4.226	4.347	128,912	4.3051	-0.43%
2018-07-12	0	4.630	4.630	4.650	4.510	4.660	170,200	781,760	4.5932	4.310	4.310	4.329	4.198	4.338	182,840	4.2757	0.43%
2018-07-11	0	4.610	4.600	4.610	4.520	4.640	192,954	878,673	4.5538	4.291	4.282	4.291	4.208	4.319	207,283	4.2390	0.00%
2018-07-10	0	4.610	4.610	4.680	4.590	4.670	221,000	1,021,890	4.6239	4.291	4.291	4.356	4.273	4.347	237,412	4.3043	0.00%
2018-07-09	0	4.610	4.610	4.650	4.610	4.690	235,400	1,094,330	4.6488	4.291	4.291	4.329	4.291	4.366	252,882	4.3274	0.66%
2018-07-06	0	4.580	4.550	4.580	4.500	4.620	242,000	1,098,860	4.5407	4.263	4.235	4.263	4.189	4.301	259,972	4.2268	0.66%
2018-07-05	0	4.550	4.550	4.610	4.470	4.610	424,000	1,921,840	4.5326	4.235	4.235	4.291	4.161	4.291	455,488	4.2193	0.22%
2018-07-04	0	4.540	4.530	4.540	4.510	4.790	458,000	2,117,120	4.6225	4.226	4.217	4.226	4.198	4.459	492,013	4.3030	-4.02%
2018-07-03	0	4.730	4.730	4.840	4.700	4.860	238,000	1,142,880	4.8020	4.403	4.403	4.505	4.375	4.524	255,675	4.4701	-3.07%
2018-06-29	0	4.880	4.880	4.890	4.700	4.890	488,200	2,371,756	4.8582	4.543	4.543	4.552	4.375	4.552	524,456	4.5223	1.88%
2018-06-28	0	4.790	4.720	4.790	4.680	4.790	260,041	1,234,910	4.7489	4.459	4.394	4.459	4.356	4.459	279,353	4.4206	1.91%
2018-06-27	0	4.700	4.700	4.730	4.630	4.760	855,000	3,998,040	4.6761	4.375	4.375	4.403	4.310	4.431	918,496	4.3528	0.43%
2018-06-26	0	4.680	4.680	4.720	4.680	4.780	183,200	861,960	4.7050	4.356	4.356	4.394	4.356	4.450	196,805	4.3798	-2.09%
2018-06-25	0	4.780	4.780	4.800	4.780	4.830	158,000	758,900	4.8032	4.450	4.450	4.468	4.450	4.496	169,734	4.4711	-0.83%
2018-06-22	0	4.820	4.790	4.850	4.770	4.830	392,000	1,877,560	4.7897	4.487	4.459	4.515	4.440	4.496	421,111	4.4586	-0.82%
2018-06-21	0	4.860	4.860	4.920	4.860	4.920	146,000	713,420	4.8864	4.524	4.524	4.580	4.524	4.580	156,843	4.5486	-1.42%
2018-06-20	0	4.930	4.920	4.960	4.850	4.940	236,000	1,158,540	4.9091	4.589	4.580	4.617	4.515	4.598	253,526	4.5697	-0.80%
2018-06-19	0	4.970	4.930	4.970	4.920	5.060	445,236	2,214,948	4.9748	4.626	4.589	4.626	4.580	4.710	478,301	4.6309	-1.97%
2018-06-15	0	5.070	5.060	5.120	5.070	5.130	169,219	860,155	5.0831	4.720	4.710	4.766	4.720	4.775	181,786	4.7317	0.00%
2018-06-14	0	5.070	5.070	5.130	5.030	5.100	122,000	619,940	5.0815	4.720	4.720	4.775	4.682	4.747	131,060	4.7302	-0.20%
2018-06-13	0	5.080	5.080	5.140	5.080	5.110	50,000	254,760	5.0952	4.729	4.729	4.785	4.729	4.757	53,713	4.7430	-0.97%
2018-06-12	0	5.130	5.120	5.150	5.120	5.170	762,200	3,925,160	5.1498	4.775	4.766	4.794	4.766	4.813	818,804	4.7938	-0.39%
2018-06-11	0	5.150	5.150	5.180	5.130	5.180	94,400	486,120	5.1496	4.794	4.794	4.822	4.775	4.822	101,411	4.7936	0.59%
2018-06-08	0	5.120	5.120	5.180	5.120	5.140	134,000	687,540	5.1309	4.766	4.766	4.822	4.766	4.785	143,951	4.7762	-0.58%
2018-06-07	0	5.150	5.150	5.240	5.130	5.170	86,000	442,560	5.1460	4.794	4.794	4.878	4.775	4.813	92,387	4.7903	-0.39%
2018-06-06	0	5.170	5.170	5.200	5.170	5.220	111,000	574,580	5.1764	4.813	4.813	4.841	4.813	4.859	119,243	4.8186	0.29%
2018-06-05	0	5.270	5.270	5.280	5.210	5.270	64,600	339,720	5.2588	4.799	4.799	4.808	4.744	4.799	70,946	4.7885	0.76%
2018-06-04	0	5.230	5.230	5.280	5.200	5.270	144,000	754,700	5.2410	4.762	4.762	4.808	4.735	4.799	158,145	4.7722	-0.38%
2018-06-01	0	5.250	5.230	5.250	5.210	5.270	44,000	230,760	5.2445	4.780	4.762	4.780	4.744	4.799	48,322	4.7755	-2.42%
2018-05-31	0	5.380	5.320	5.380	5.180	5.380	640,600	3,397,028	5.3029	4.899	4.844	4.899	4.717	4.899	703,525	4.8286	3.86%
2018-05-30	0	5.180	5.180	5.220	5.160	5.220	391,560	2,030,482	5.1856	4.717	4.717	4.753	4.698	4.753	430,023	4.7218	-1.52%
2018-05-29	0	5.260	5.250	5.270	5.190	5.270	194,000	1,017,620	5.2455	4.790	4.780	4.799	4.726	4.799	213,056	4.7763	0.00%
2018-05-28	0	5.260	5.260	5.270	5.180	5.270	231,000	1,209,000	5.2338	4.790	4.790	4.799	4.717	4.799	253,691	4.7656	0.19%
2018-05-25	0	5.250	5.230	5.260	5.180	5.250	360,400	1,882,172	5.2225	4.780	4.762	4.790	4.717	4.780	395,802	4.7553	0.19%
2018-05-24	0	5.240	5.210	5.240	5.170	5.290	352,058	1,843,769	5.2371	4.771	4.744	4.771	4.708	4.817	386,640	4.7687	1.16%
2018-05-23	0	5.180	5.180	5.190	5.160	5.240	293,923	1,525,232	5.1892	4.717	4.717	4.726	4.698	4.771	322,795	4.7251	-0.58%
2018-05-21	0	5.210	5.200	5.240	5.160	5.250	311,100	1,617,876	5.2005	4.744	4.735	4.771	4.698	4.780	341,659	4.7354	0.58%
2018-05-18	0	5.180	5.180	5.250	5.150	5.240	226,000	1,172,600	5.1885	4.717	4.717	4.780	4.689	4.771	248,200	4.7244	-0.58%
2018-05-17	0	5.210	5.200	5.240	5.160	5.240	243,001	1,265,785	5.2090	4.744	4.735	4.771	4.698	4.771	266,871	4.7431	0.00%
2018-05-16	0	5.210	5.210	5.220	5.160	5.230	308,000	1,598,280	5.1892	4.744	4.744	4.753	4.698	4.762	338,255	4.7251	0.00%
2018-05-15	0	5.210	5.210	5.240	5.190	5.270	312,764	1,629,252	5.2092	4.744	4.744	4.771	4.726	4.799	343,486	4.7433	-0.38%
2018-05-14	0	5.230	5.230	5.240	5.170	5.260	510,000	2,659,720	5.2151	4.762	4.762	4.771	4.708	4.790	560,097	4.7487	0.97%
2018-05-11	0	5.180	5.180	5.200	5.140	5.230	197,000	1,023,770	5.1968	4.717	4.717	4.735	4.680	4.762	216,351	4.7320	0.19%
2018-05-10	0	5.170	5.170	5.200	5.140	5.220	240,926	1,246,003	5.1717	4.708	4.708	4.735	4.680	4.753	264,592	4.7092	0.98%
2018-05-09	0	5.120	5.110	5.120	5.100	5.130	172,000	879,560	5.1137	4.662	4.653	4.662	4.644	4.671	188,895	4.6563	-0.97%
2018-05-08	0	5.170	5.130	5.170	5.070	5.170	319,255	1,638,911	5.1335	4.708	4.671	4.708	4.617	4.708	350,615	4.6744	1.37%
2018-05-07	0	5.100	5.100	5.130	5.030	5.130	253,400	1,288,300	5.0841	4.644	4.644	4.671	4.580	4.671	278,291	4.6293	-0.20%
2018-05-04	0	5.110	5.110	5.120	5.000	5.120	1,081,300	5,502,392	5.0887	4.653	4.653	4.662	4.553	4.662	1,187,515	4.6335	0.59%
2018-05-03	0	5.080	5.080	5.090	5.080	5.160	362,000	1,851,840	5.1156	4.626	4.626	4.635	4.626	4.698	397,559	4.6580	-1.93%
2018-05-02	0	5.180	5.150	5.190	5.120	5.260	378,511	1,948,026	5.1466	4.717	4.689	4.726	4.662	4.790	415,692	4.6862	-1.52%
2018-04-30	0	5.260	5.240	5.270	5.140	5.260	316,420	1,647,913	5.2080	4.790	4.771	4.799	4.680	4.790	347,502	4.7422	0.57%
2018-04-27	0	5.230	5.140	5.230	5.110	5.230	294,000	1,509,560	5.1346	4.762	4.680	4.762	4.653	4.762	322,879	4.6753	1.36%
2018-04-26	0	5.160	5.130	5.160	5.100	5.160	381,280	1,956,845	5.1323	4.698	4.671	4.698	4.644	4.698	418,733	4.6733	0.58%
2018-04-25	0	5.130	5.100	5.150	5.090	5.150	142,975	731,840	5.1187	4.671	4.644	4.689	4.635	4.689	157,019	4.6608	0.00%
2018-04-24	0	5.130	5.130	5.150	5.130	5.200	374,000	1,929,780	5.1598	4.671	4.671	4.689	4.671	4.735	410,738	4.6983	-1.35%
2018-04-23	0	5.200	5.170	5.230	5.110	5.200	332,000	1,717,100	5.1720	4.735	4.708	4.762	4.653	4.735	364,612	4.7094	0.78%
2018-04-20	0	5.160	5.110	5.180	5.090	5.160	318,031	1,631,415	5.1297	4.698	4.653	4.717	4.635	4.698	349,271	4.6709	0.00%
2018-04-19	0	5.160	5.110	5.170	5.080	5.160	327,000	1,673,310	5.1172	4.698	4.653	4.708	4.626	4.698	359,121	4.6595	0.98%
2018-04-18	0	5.110	5.110	5.140	5.090	5.140	221,400	1,131,726	5.1117	4.653	4.653	4.680	4.635	4.680	243,148	4.6545	0.59%
2018-04-17	0	5.080	5.080	5.110	5.080	5.170	406,000	2,074,920	5.1106	4.626	4.626	4.653	4.626	4.708	445,881	4.6535	-1.74%
2018-04-16	0	5.170	5.170	5.200	5.160	5.200	264,000	1,367,320	5.1792	4.708	4.708	4.735	4.698	4.735	289,932	4.7160	-0.96%
2018-04-13	0	5.220	5.220	5.230	5.220	5.290	166,049	872,752	5.2560	4.753	4.753	4.762	4.753	4.817	182,360	4.7859	-1.88%
2018-04-12	0	5.320	5.290	5.320	5.290	5.370	422,000	2,241,420	5.3114	4.844	4.817	4.844	4.817	4.890	463,453	4.8364	-0.75%
2018-04-11	0	5.360	5.360	5.420	5.360	5.420	454,501	2,445,425	5.3805	4.881	4.881	4.935	4.881	4.935	499,146	4.8992	-1.29%
2018-04-10	0	5.430	5.400	5.440	5.320	5.430	405,300	2,174,316	5.3647	4.944	4.917	4.953	4.844	4.944	445,112	4.8849	0.74%
2018-04-09	0	5.390	5.380	5.390	5.350	5.420	641,000	3,446,790	5.3772	4.908	4.899	4.908	4.871	4.935	703,965	4.8963	-0.74%
2018-04-06	0	5.430	5.410	5.450	5.410	5.480	746,200	4,061,502	5.4429	4.944	4.926	4.963	4.926	4.990	819,498	4.9561	-0.73%
2018-04-04	0	5.470	5.450	5.470	5.430	5.480	629,000	3,428,560	5.4508	4.981	4.963	4.981	4.944	4.990	690,786	4.9633	-0.18%
2018-04-03	0	5.480	5.460	5.500	5.400	5.520	472,200	2,574,206	5.4515	4.990	4.972	5.008	4.917	5.026	518,584	4.9639	-1.62%
2018-03-29	0	5.570	5.540	5.570	5.500	5.570	740,000	4,108,050	5.5514	5.072	5.044	5.072	5.008	5.072	812,689	5.0549	1.27%
2018-03-28	0	5.500	5.490	5.500	5.460	5.530	803,000	4,411,820	5.4942	5.008	4.999	5.008	4.972	5.035	881,878	5.0028	-0.18%
2018-03-27	0	5.510	5.510	5.530	5.510	5.580	725,000	4,015,580	5.5387	5.017	5.017	5.035	5.017	5.081	796,216	5.0433	0.18%
2018-03-26	0	5.500	5.490	5.510	5.360	5.520	1,225,200	6,663,912	5.4390	5.008	4.999	5.017	4.881	5.026	1,345,550	4.9526	1.66%
2018-03-23	0	5.410	5.350	5.410	5.280	5.410	960,000	5,129,940	5.3437	4.926	4.871	4.926	4.808	4.926	1,054,300	4.8657	-0.18%
2018-03-22	0	5.420	5.390	5.420	5.370	5.440	968,457	5,233,375	5.4038	4.935	4.908	4.935	4.890	4.953	1,063,588	4.9205	-0.18%
2018-03-21	0	5.430	5.410	5.430	5.390	5.460	1,061,031	5,754,656	5.4236	4.944	4.926	4.944	4.908	4.972	1,165,255	4.9385	0.56%
2018-03-20	0	5.400	5.410	5.420	5.370	5.420	576,000	3,108,970	5.3975	4.917	4.926	4.935	4.890	4.935	632,580	4.9147	-0.37%
2018-03-19	0	5.420	5.420	5.430	5.380	5.470	815,000	4,422,130	5.4259	4.935	4.935	4.944	4.899	4.981	895,057	4.9406	-0.37%
2018-03-16	0	5.440	5.420	5.440	5.340	5.450	663,200	3,571,660	5.3855	4.953	4.935	4.953	4.862	4.963	728,345	4.9038	1.68%
2018-03-15	0	5.350	5.350	5.380	5.300	5.380	506,000	2,701,940	5.3398	4.871	4.871	4.899	4.826	4.899	555,704	4.8622	-0.37%
2018-03-14	0	5.370	5.340	5.370	5.240	5.380	738,000	3,903,520	5.2893	4.890	4.862	4.890	4.771	4.899	810,493	4.8162	1.70%
2018-03-13	0	5.280	5.260	5.280	5.200	5.290	740,000	3,885,100	5.2501	4.808	4.790	4.808	4.735	4.817	812,689	4.7805	0.57%
2018-03-12	0	5.250	5.250	5.260	5.160	5.270	998,000	5,219,460	5.2299	4.780	4.780	4.790	4.698	4.799	1,096,032	4.7621	1.74%
2018-03-09	0	5.160	5.160	5.170	5.040	5.170	1,222,161	6,250,817	5.1146	4.698	4.698	4.708	4.589	4.708	1,342,213	4.6571	1.78%
2018-03-08	0	5.070	5.070	5.080	4.980	5.090	750,200	3,774,780	5.0317	4.617	4.617	4.626	4.535	4.635	823,891	4.5816	1.20%
2018-03-07	0	5.010	5.010	5.030	4.960	5.040	243,547	1,215,817	4.9921	4.562	4.562	4.580	4.516	4.589	267,470	4.5456	0.40%
2018-03-06	0	4.990	4.990	5.030	4.940	5.040	650,000	3,245,400	4.9929	4.544	4.544	4.580	4.498	4.589	713,849	4.5463	0.81%
2018-03-05	0	4.950	4.950	4.960	4.930	4.980	401,360	1,987,809	4.9527	4.507	4.507	4.516	4.489	4.535	440,785	4.5097	-0.40%
2018-03-02	0	4.970	4.960	5.000	4.940	5.000	490,064	2,435,093	4.9689	4.525	4.516	4.553	4.498	4.553	538,202	4.5245	-0.20%
2018-03-01	0	4.980	4.970	4.980	4.920	4.990	342,166	1,692,018	4.9450	4.535	4.525	4.535	4.480	4.544	375,777	4.5027	0.00%
2018-02-28	0	4.980	4.970	4.980	4.930	4.980	395,157	1,957,679	4.9542	4.535	4.525	4.535	4.489	4.535	433,973	4.5111	-0.40%
2018-02-27	0	5.000	4.970	5.010	4.970	5.040	348,789	1,743,777	4.9995	4.553	4.525	4.562	4.525	4.589	383,050	4.5523	-0.20%
2018-02-26	0	5.010	4.970	5.010	4.930	5.010	556,000	2,760,460	4.9649	4.562	4.525	4.562	4.489	4.562	610,615	4.5208	0.60%
2018-02-23	0	4.980	4.960	4.980	4.890	4.990	1,235,000	6,094,710	4.9350	4.535	4.516	4.535	4.453	4.544	1,356,313	4.4936	1.01%
2018-02-22	0	4.930	4.920	4.930	4.890	4.930	386,000	1,896,320	4.9127	4.489	4.480	4.489	4.453	4.489	423,916	4.4733	-0.20%
2018-02-21	0	4.940	4.940	4.960	4.920	4.970	388,000	1,916,480	4.9394	4.498	4.498	4.516	4.480	4.525	426,113	4.4976	-0.60%
2018-02-20	0	4.970	4.950	4.970	4.920	5.000	694,486	3,433,455	4.9439	4.525	4.507	4.525	4.480	4.553	762,705	4.5017	0.00%
2018-02-15	0	4.970	4.930	4.970	4.850	4.970	816,000	4,004,280	4.9072	4.525	4.489	4.525	4.416	4.525	896,155	4.4683	1.22%
2018-02-14	0	4.910	4.910	4.920	4.850	4.920	342,600	1,672,052	4.8805	4.471	4.471	4.480	4.416	4.480	376,253	4.4440	0.20%
2018-02-13	0	4.900	4.880	4.910	4.850	4.910	507,000	2,478,110	4.8878	4.462	4.444	4.471	4.416	4.471	556,802	4.4506	0.20%
2018-02-12	0	4.890	4.880	4.900	4.860	4.910	310,000	1,514,000	4.8839	4.453	4.444	4.462	4.425	4.471	340,451	4.4470	-0.81%
2018-02-09	0	4.930	4.930	4.950	4.800	5.040	1,546,000	7,561,940	4.8913	4.489	4.489	4.507	4.371	4.589	1,697,862	4.4538	-3.71%
2018-02-08	0	5.120	5.120	5.150	5.110	5.210	410,000	2,101,100	5.1246	4.662	4.662	4.689	4.653	4.744	450,274	4.6663	0.20%
2018-02-07	0	5.110	5.090	5.110	5.090	5.320	810,000	4,235,480	5.2290	4.653	4.635	4.653	4.635	4.844	889,565	4.7613	-1.54%
2018-02-06	0	5.190	5.180	5.190	5.170	5.520	826,000	4,336,980	5.2506	4.726	4.717	4.726	4.708	5.026	907,137	4.7810	-6.82%
2018-02-05	0	5.570	5.520	5.570	5.480	5.570	184,000	1,017,280	5.5287	5.072	5.026	5.072	4.990	5.072	202,074	5.0342	-0.18%
2018-02-02	0	5.580	5.580	5.600	5.560	5.620	241,856	1,348,924	5.5774	5.081	5.081	5.099	5.063	5.117	265,613	5.0785	0.00%
2018-02-01	0	5.580	5.570	5.590	5.580	5.660	286,492	1,607,965	5.6126	5.081	5.072	5.090	5.081	5.154	314,634	5.1106	-0.53%
2018-01-31	0	5.610	5.590	5.600	5.570	5.620	386,000	2,160,720	5.5977	5.108	5.090	5.099	5.072	5.117	423,916	5.0970	0.18%
2018-01-30	0	5.600	5.590	5.620	5.580	5.680	404,634	2,270,921	5.6123	5.099	5.090	5.117	5.081	5.172	444,381	5.1103	-0.36%
2018-01-29	0	5.620	5.600	5.630	5.560	5.630	605,075	3,377,374	5.5817	5.117	5.099	5.126	5.063	5.126	664,511	5.0825	0.90%
2018-01-26	0	5.570	5.570	5.620	5.560	5.630	458,076	2,558,344	5.5850	5.072	5.072	5.117	5.063	5.126	503,072	5.0854	-0.36%
2018-01-25	0	5.590	5.570	5.590	5.560	5.630	516,000	2,881,000	5.5833	5.090	5.072	5.090	5.063	5.126	566,686	5.0839	0.00%
2018-01-24	0	5.590	5.580	5.620	5.560	5.630	600,518	3,355,374	5.5875	5.090	5.081	5.117	5.063	5.126	659,506	5.0877	-0.18%
2018-01-23	0	5.600	5.580	5.640	5.570	5.620	239,400	1,337,778	5.5880	5.099	5.081	5.136	5.072	5.117	262,916	5.0882	-0.18%
2018-01-22	0	5.610	5.570	5.610	5.560	5.610	350,489	1,954,686	5.5770	5.108	5.072	5.108	5.063	5.108	384,917	5.0782	0.00%
2018-01-19	0	5.610	5.570	5.600	5.570	5.660	331,698	1,854,562	5.5911	5.108	5.072	5.099	5.072	5.154	364,280	5.0910	0.18%
2018-01-18	0	5.600	5.570	5.600	5.570	5.670	373,492	2,089,680	5.5950	5.099	5.072	5.099	5.072	5.163	410,180	5.0945	-0.53%
2018-01-17	0	5.630	5.630	5.650	5.630	5.810	812,300	4,650,964	5.7257	5.126	5.126	5.145	5.126	5.290	892,091	5.2136	-2.76%
2018-01-16	0	5.790	5.790	5.800	5.760	5.830	829,860	4,795,116	5.7782	5.272	5.272	5.281	5.245	5.309	911,376	5.2614	0.17%
2018-01-15	0	5.780	5.780	5.790	5.760	5.820	362,600	2,098,286	5.7868	5.263	5.263	5.272	5.245	5.299	398,218	5.2692	-0.17%
2018-01-12	0	5.790	5.790	5.810	5.790	5.870	318,210	1,852,467	5.8215	5.272	5.272	5.290	5.272	5.345	349,467	5.3008	-0.52%
2018-01-11	0	5.820	5.820	5.840	5.820	5.860	247,589	1,445,888	5.8399	5.299	5.299	5.318	5.299	5.336	271,909	5.3175	-0.68%
2018-01-10	0	5.860	5.860	5.890	5.860	5.920	488,218	2,870,972	5.8805	5.336	5.336	5.363	5.336	5.390	536,175	5.3545	-0.85%
2018-01-09	0	5.910	5.900	5.920	5.860	5.920	359,000	2,114,200	5.8891	5.381	5.372	5.390	5.336	5.390	394,264	5.3624	0.00%
2018-01-08	0	5.910	5.910	5.930	5.850	5.940	472,181	2,781,163	5.8900	5.381	5.381	5.400	5.327	5.409	518,563	5.3632	0.17%
2018-01-05	0	5.900	5.870	5.910	5.860	5.920	397,200	2,337,344	5.8846	5.372	5.345	5.381	5.336	5.390	436,217	5.3582	-0.51%
2018-01-04	0	5.930	5.880	5.930	5.860	5.930	340,000	2,002,280	5.8891	5.400	5.354	5.400	5.336	5.400	373,398	5.3623	0.17%
2018-01-03	0	5.920	5.880	5.930	5.880	6.050	855,055	5,091,907	5.9551	5.390	5.354	5.400	5.354	5.509	939,046	5.4224	-2.15%
2018-01-02	0	6.050	6.020	6.050	6.000	6.140	278,114	1,680,356	6.0420	5.509	5.482	5.509	5.463	5.591	305,433	5.5016	-1.63%
2017-12-29	0	6.150	6.140	6.150	6.130	6.160	1,577,846	9,696,123	6.1452	5.600	5.591	5.600	5.582	5.609	1,732,836	5.5955	0.49%
2017-12-28	0	6.120	6.110	6.120	6.040	6.120	978,070	5,953,841	6.0873	5.573	5.564	5.573	5.500	5.573	1,074,145	5.5429	1.66%
2017-12-27	0	6.020	6.010	6.020	5.920	6.020	1,142,125	6,813,138	5.9653	5.482	5.472	5.482	5.390	5.482	1,254,315	5.4318	1.69%
2017-12-22	0	5.920	5.920	5.930	5.870	5.950	426,252	2,519,189	5.9101	5.390	5.390	5.400	5.345	5.418	468,122	5.3815	0.17%
2017-12-21	0	5.910	5.890	5.920	5.870	5.920	530,006	3,129,794	5.9052	5.381	5.363	5.390	5.345	5.390	582,068	5.3770	-0.51%
2017-12-20	0	5.940	5.890	5.940	5.860	5.950	1,730,192	10,232,723	5.9142	5.409	5.363	5.409	5.336	5.418	1,900,147	5.3852	0.68%
2017-12-19	0	5.900	5.900	5.910	5.850	5.920	1,120,000	6,596,000	5.8893	5.372	5.372	5.381	5.327	5.390	1,230,016	5.3625	0.00%
2017-12-18	0	5.900	5.890	5.900	5.750	5.920	1,079,212	6,301,569	5.8390	5.372	5.363	5.372	5.236	5.390	1,185,222	5.3168	2.97%
2017-12-15	0	5.730	5.720	5.730	5.630	5.730	1,268,000	7,195,720	5.6749	5.217	5.208	5.217	5.126	5.217	1,392,554	5.1673	1.60%
2017-12-14	0	5.640	5.640	5.650	5.560	5.650	692,675	3,879,410	5.6006	5.136	5.136	5.145	5.063	5.145	760,716	5.0997	0.53%
2017-12-13	0	5.610	5.570	5.620	5.420	5.610	549,000	3,016,180	5.4940	5.108	5.072	5.117	4.935	5.108	602,928	5.0026	0.90%
2017-12-12	0	5.560	5.530	5.560	5.530	5.620	312,000	1,737,550	5.5691	5.063	5.035	5.063	5.035	5.117	342,647	5.0710	-1.42%
2017-12-11	0	5.640	5.580	5.620	5.560	5.640	230,000	1,282,920	5.5779	5.136	5.081	5.117	5.063	5.136	252,593	5.0790	0.36%
2017-12-08	0	5.620	5.620	5.650	5.570	5.660	182,000	1,022,440	5.6178	5.117	5.117	5.145	5.072	5.154	199,878	5.1153	0.36%
2017-12-07	0	5.600	5.570	5.610	5.550	5.640	326,000	1,815,600	5.5693	5.099	5.072	5.108	5.054	5.136	358,023	5.0712	0.00%
2017-12-06	0	5.600	5.590	5.650	5.460	5.650	463,037	2,579,474	5.5708	5.099	5.090	5.145	4.972	5.145	508,521	5.0725	-0.18%
2017-12-05	0	5.610	5.610	5.630	5.610	5.710	269,000	1,523,840	5.6648	5.108	5.108	5.126	5.108	5.199	295,424	5.1582	-2.43%
2017-12-04	0	5.750	5.720	5.750	5.680	5.840	697,735	4,041,850	5.7928	5.236	5.208	5.236	5.172	5.318	766,273	5.2747	-1.88%
2017-12-01	0	5.860	5.830	5.860	5.820	5.890	268,000	1,568,321	5.8519	5.336	5.309	5.336	5.299	5.363	294,325	5.3285	-0.68%
2017-11-30	0	5.900	5.860	5.900	5.820	5.960	4,276,000	25,209,260	5.8955	5.372	5.336	5.372	5.299	5.427	4,696,027	5.3682	0.68%
2017-11-29	0	5.860	5.860	5.880	5.840	5.890	327,473	1,919,853	5.8626	5.336	5.336	5.354	5.318	5.363	359,640	5.3383	0.34%
2017-11-28	0	5.840	5.840	5.860	5.820	5.940	442,000	2,597,400	5.8765	5.318	5.318	5.336	5.299	5.409	485,417	5.3509	-1.68%
2017-11-27	0	5.940	5.910	5.940	5.910	5.990	194,114	1,153,429	5.9420	5.409	5.381	5.409	5.381	5.454	213,182	5.4105	-0.67%
2017-11-24	0	5.980	5.950	5.980	5.910	6.000	299,977	1,792,253	5.9746	5.445	5.418	5.445	5.381	5.463	329,443	5.4402	1.18%
2017-11-23	0	5.910	5.910	5.920	5.900	5.960	542,376	3,213,450	5.9248	5.381	5.381	5.390	5.372	5.427	595,653	5.3948	-0.67%
2017-11-22	0	5.950	5.950	5.970	5.920	6.000	519,102	3,081,022	5.9353	5.418	5.418	5.436	5.390	5.463	570,093	5.4044	-0.34%
2017-11-21	0	5.970	5.970	5.980	5.910	5.980	830,480	4,937,582	5.9455	5.436	5.436	5.445	5.381	5.445	912,057	5.4137	0.17%
2017-11-20	0	5.960	5.940	5.960	5.910	5.990	1,161,400	6,908,608	5.9485	5.427	5.409	5.427	5.381	5.454	1,275,483	5.4165	0.00%
2017-11-17	0	5.960	5.960	5.980	5.960	6.030	1,179,000	7,049,950	5.9796	5.427	5.427	5.445	5.427	5.491	1,294,812	5.4448	-0.83%
2017-11-16	0	6.010	5.980	6.010	5.960	6.070	674,000	4,048,050	6.0060	5.472	5.445	5.472	5.427	5.527	740,206	5.4688	-0.33%
2017-11-15	0	6.030	6.020	6.040	6.010	6.100	1,546,398	9,346,748	6.0442	5.491	5.482	5.500	5.472	5.554	1,698,299	5.5036	-0.66%
2017-11-14	0	6.070	6.070	6.090	5.900	6.090	2,264,571	13,625,730	6.0169	5.527	5.527	5.545	5.372	5.545	2,487,017	5.4787	2.36%
2017-11-13	0	5.930	5.920	5.940	5.840	5.970	906,000	5,365,644	5.9223	5.400	5.390	5.409	5.318	5.436	994,995	5.3926	1.02%
2017-11-10	0	5.870	5.870	5.880	5.780	5.910	727,000	4,250,580	5.8467	5.345	5.345	5.354	5.263	5.381	798,412	5.3238	0.34%
2017-11-09	0	5.850	5.840	5.860	5.790	5.870	320,758	1,869,178	5.8274	5.327	5.318	5.336	5.272	5.345	352,266	5.3062	1.21%
2017-11-08	0	5.780	5.780	5.810	5.750	5.870	786,000	4,591,300	5.8413	5.263	5.263	5.290	5.236	5.345	863,208	5.3189	-0.34%
2017-11-07	0	5.800	5.790	5.810	5.560	5.810	1,534,707	8,672,249	5.6508	5.281	5.272	5.290	5.063	5.290	1,685,460	5.1453	4.32%
2017-11-06	0	5.560	5.560	5.580	5.560	5.600	434,000	2,417,420	5.5701	5.063	5.063	5.081	5.063	5.099	476,631	5.0719	-0.71%
2017-11-03	0	5.600	5.590	5.610	5.570	5.610	176,080	984,563	5.5916	5.099	5.090	5.108	5.072	5.108	193,376	5.0914	0.72%
2017-11-02	0	5.560	5.580	5.590	5.550	5.600	257,000	1,432,190	5.5727	5.063	5.081	5.090	5.054	5.099	282,245	5.0743	-0.18%
2017-11-01	0	5.570	5.570	5.600	5.560	5.600	156,000	869,600	5.5744	5.072	5.072	5.099	5.063	5.099	171,324	5.0758	0.36%
2017-10-31	0	5.550	5.540	5.570	5.540	5.600	174,000	968,120	5.5639	5.054	5.044	5.072	5.044	5.099	191,092	5.0663	-0.54%
2017-10-30	0	5.580	5.550	5.610	5.550	5.630	234,000	1,305,280	5.5781	5.081	5.054	5.108	5.054	5.126	256,986	5.0792	0.54%
2017-10-27	0	5.550	5.550	5.570	5.550	5.600	339,000	1,887,020	5.5664	5.054	5.054	5.072	5.054	5.099	372,300	5.0686	-0.72%
2017-10-26	0	5.590	5.570	5.590	5.570	5.610	212,600	1,189,752	5.5962	5.090	5.072	5.090	5.072	5.108	233,483	5.0957	-0.53%
2017-10-25	0	5.620	5.580	5.620	5.570	5.620	333,400	1,861,942	5.5847	5.117	5.081	5.117	5.072	5.117	366,150	5.0852	0.72%
2017-10-24	0	5.580	5.560	5.580	5.560	5.580	203,000	1,130,700	5.5700	5.081	5.063	5.081	5.063	5.081	222,940	5.0718	-0.18%
2017-10-23	0	5.590	5.580	5.600	5.560	5.590	197,771	1,101,150	5.5678	5.090	5.081	5.099	5.063	5.090	217,198	5.0698	0.36%
2017-10-20	0	5.570	5.570	5.610	5.560	5.610	370,000	2,064,700	5.5803	5.072	5.072	5.108	5.063	5.108	406,345	5.0812	0.18%
2017-10-19	0	5.560	5.560	5.580	5.560	5.650	497,600	2,782,588	5.5920	5.063	5.063	5.081	5.063	5.145	546,479	5.0919	-1.94%
2017-10-18	0	5.670	5.660	5.670	5.640	5.700	309,000	1,751,320	5.6677	5.163	5.154	5.163	5.136	5.190	339,353	5.1608	0.18%
2017-10-17	0	5.660	5.660	5.710	5.650	5.720	330,000	1,878,280	5.6918	5.154	5.154	5.199	5.145	5.208	362,416	5.1827	-0.53%
2017-10-16	0	5.690	5.690	5.730	5.650	5.720	376,694	2,134,353	5.6660	5.181	5.181	5.217	5.145	5.208	413,696	5.1592	0.00%
2017-10-13	0	5.690	5.690	5.710	5.640	5.710	152,000	861,640	5.6687	5.181	5.181	5.199	5.136	5.199	166,931	5.1617	0.71%
2017-10-12	0	5.650	5.630	5.650	5.630	5.660	198,995	1,122,466	5.6407	5.145	5.126	5.145	5.126	5.154	218,542	5.1362	0.00%
2017-10-11	0	5.650	5.640	5.650	5.640	5.690	443,000	2,506,180	5.6573	5.145	5.136	5.145	5.136	5.181	486,515	5.1513	-0.70%
2017-10-10	0	5.690	5.660	5.690	5.650	5.710	761,000	4,319,320	5.6758	5.181	5.154	5.181	5.145	5.199	835,752	5.1682	-0.18%
2017-10-09	0	5.700	5.670	5.700	5.650	5.740	435,235	2,473,748	5.6837	5.190	5.163	5.190	5.145	5.227	477,988	5.1753	0.00%
2017-10-06	0	5.700	5.660	5.700	5.610	5.720	1,113,238	6,297,982	5.6574	5.190	5.154	5.190	5.108	5.208	1,222,590	5.1513	1.24%
2017-10-04	0	5.630	5.630	5.670	5.620	5.740	564,000	3,188,500	5.6534	5.126	5.126	5.163	5.117	5.227	619,401	5.1477	-2.00%
2017-10-03	0	5.790	5.720	5.790	5.720	5.800	524,000	3,007,720	5.7399	5.231	5.168	5.231	5.168	5.240	579,980	5.1859	0.70%
2017-09-29	0	5.750	5.750	5.790	5.750	5.800	347,544	2,001,236	5.7582	5.195	5.195	5.231	5.195	5.240	384,673	5.2024	-0.86%
2017-09-28	0	5.800	5.800	5.830	5.790	5.900	526,600	3,071,420	5.8325	5.240	5.240	5.267	5.231	5.331	582,857	5.2696	-1.19%
2017-09-27	0	5.870	5.820	5.870	5.690	5.870	664,000	3,821,840	5.7558	5.303	5.258	5.303	5.141	5.303	734,936	5.2002	3.16%
2017-09-26	0	5.690	5.690	5.730	5.690	5.770	352,000	2,015,600	5.7261	5.141	5.141	5.177	5.141	5.213	389,605	5.1735	-1.04%
2017-09-25	0	5.750	5.700	5.760	5.700	5.800	804,000	4,621,280	5.7479	5.195	5.150	5.204	5.150	5.240	889,892	5.1931	0.35%
2017-09-22	0	5.730	5.730	5.760	5.690	5.780	687,000	3,939,470	5.7343	5.177	5.177	5.204	5.141	5.222	760,393	5.1808	-0.52%
2017-09-21	0	5.760	5.720	5.760	5.700	5.780	309,000	1,771,670	5.7336	5.204	5.168	5.204	5.150	5.222	342,011	5.1802	1.05%
2017-09-20	0	5.700	5.700	5.720	5.690	5.770	289,800	1,658,886	5.7242	5.150	5.150	5.168	5.141	5.213	320,760	5.1717	-1.04%
2017-09-19	0	5.760	5.720	5.760	5.720	5.810	226,000	1,301,400	5.7584	5.204	5.168	5.204	5.168	5.249	250,144	5.2026	-0.86%
2017-09-18	0	5.810	5.790	5.810	5.720	5.840	364,000	2,104,160	5.7807	5.249	5.231	5.249	5.168	5.276	402,887	5.2227	0.87%
2017-09-15	0	5.760	5.760	5.800	5.740	5.980	1,227,504	7,216,282	5.8788	5.204	5.204	5.240	5.186	5.403	1,358,640	5.3114	-3.68%
2017-09-14	0	5.980	5.960	5.990	5.930	6.000	319,001	1,901,055	5.9594	5.403	5.385	5.412	5.358	5.421	353,080	5.3842	-0.17%
2017-09-13	0	5.990	5.950	5.990	5.870	5.990	470,200	2,782,232	5.9171	5.412	5.376	5.412	5.303	5.412	520,432	5.3460	1.53%
2017-09-12	0	5.900	5.870	5.900	5.860	5.910	345,000	2,027,756	5.8776	5.331	5.303	5.331	5.294	5.340	381,857	5.3103	0.34%
2017-09-11	0	5.880	5.880	5.900	5.870	5.910	321,563	1,893,436	5.8882	5.312	5.312	5.331	5.303	5.340	355,916	5.3199	0.34%
2017-09-08	0	5.860	5.860	5.890	5.850	5.900	830,000	4,874,420	5.8728	5.294	5.294	5.321	5.285	5.331	918,670	5.3060	0.00%
2017-09-07	0	5.860	5.850	5.880	5.860	5.950	177,000	1,045,470	5.9066	5.294	5.285	5.312	5.294	5.376	195,909	5.3365	-0.68%
2017-09-06	0	5.900	5.870	5.900	5.830	5.950	410,000	2,410,140	5.8784	5.331	5.303	5.331	5.267	5.376	453,801	5.3110	-0.67%
2017-09-05	0	5.940	5.900	5.950	5.800	5.940	460,000	2,711,320	5.8942	5.367	5.331	5.376	5.240	5.367	509,142	5.3253	1.54%
2017-09-04	0	5.850	5.800	5.850	5.780	5.850	1,395,000	8,106,860	5.8114	5.285	5.240	5.285	5.222	5.285	1,544,030	5.2505	0.17%
2017-09-01	0	5.840	5.800	5.840	5.700	5.840	458,122	2,656,110	5.7978	5.276	5.240	5.276	5.150	5.276	507,064	5.2382	2.64%
2017-08-31	0	5.690	5.690	5.710	5.560	5.700	550,508	3,092,109	5.6168	5.141	5.141	5.159	5.023	5.150	609,319	5.0747	0.18%
2017-08-30	0	5.680	5.680	5.700	5.600	5.700	773,000	4,360,500	5.6410	5.132	5.132	5.150	5.059	5.150	855,581	5.0965	0.18%
2017-08-29	0	5.670	5.670	5.710	5.670	5.840	1,253,336	7,242,548	5.7786	5.123	5.123	5.159	5.123	5.276	1,387,231	5.2209	-3.41%
2017-08-28	0	5.870	5.840	5.870	5.810	5.950	485,000	2,839,270	5.8542	5.303	5.276	5.303	5.249	5.376	536,813	5.2891	-0.34%
2017-08-25	0	5.890	5.890	5.900	5.870	6.000	1,007,425	5,952,893	5.9090	5.321	5.321	5.331	5.303	5.421	1,115,049	5.3387	0.51%
2017-08-24	0	5.860	5.860	5.900	5.670	5.910	2,296,000	13,278,280	5.7832	5.294	5.294	5.331	5.123	5.340	2,541,285	5.2250	3.72%
2017-08-22	0	5.650	5.650	5.740	5.610	5.740	325,770	1,847,809	5.6721	5.105	5.105	5.186	5.069	5.186	360,572	5.1247	0.53%
2017-08-21	0	5.620	5.600	5.680	5.580	5.680	280,200	1,575,570	5.6230	5.078	5.059	5.132	5.041	5.132	310,134	5.0803	0.36%
2017-08-18	0	5.600	5.580	5.620	5.570	5.640	232,000	1,294,500	5.5797	5.059	5.041	5.078	5.032	5.096	256,785	5.0412	-0.88%
2017-08-17	0	5.650	5.590	5.660	5.580	5.690	276,000	1,547,780	5.6079	5.105	5.050	5.114	5.041	5.141	305,485	5.0666	0.71%
2017-08-16	0	5.610	5.600	5.670	5.570	5.650	321,462	1,799,122	5.5967	5.069	5.059	5.123	5.032	5.105	355,804	5.0565	0.18%
2017-08-15	0	5.600	5.590	5.600	5.580	5.630	169,319	947,666	5.5969	5.059	5.050	5.059	5.041	5.087	187,408	5.0567	0.18%
2017-08-14	0	5.590	5.590	5.600	5.590	5.660	151,200	848,126	5.6093	5.050	5.050	5.059	5.050	5.114	167,353	5.0679	-0.18%
2017-08-11	0	5.600	5.600	5.620	5.560	5.620	760,392	4,251,207	5.5908	5.059	5.059	5.078	5.023	5.078	841,626	5.0512	0.00%
2017-08-10	0	5.600	5.580	5.610	5.580	5.640	208,000	1,163,020	5.5914	5.059	5.041	5.069	5.041	5.096	230,221	5.0518	-1.41%
2017-08-09	0	5.680	5.640	5.680	5.480	5.740	1,101,000	6,173,600	5.6073	5.132	5.096	5.132	4.951	5.186	1,218,621	5.0661	-1.05%
2017-08-08	0	5.740	5.730	5.750	5.730	5.850	387,000	2,231,690	5.7666	5.186	5.177	5.195	5.177	5.285	428,344	5.2100	-1.88%
2017-08-07	0	5.850	5.810	5.860	5.740	5.850	450,199	2,605,404	5.7872	5.285	5.249	5.294	5.186	5.285	498,294	5.2286	1.56%
2017-08-04	0	5.760	5.750	5.760	5.750	5.800	347,000	1,999,900	5.7634	5.204	5.195	5.204	5.195	5.240	384,070	5.2071	-1.03%
2017-08-03	0	5.820	5.790	5.820	5.730	5.880	502,452	2,909,755	5.7911	5.258	5.231	5.258	5.177	5.312	556,130	5.2322	0.69%
2017-08-02	0	5.780	5.790	5.820	5.690	5.850	984,001	5,657,745	5.7497	5.222	5.231	5.258	5.141	5.285	1,089,123	5.1948	-0.86%
2017-08-01	0	5.830	5.820	5.830	5.800	6.150	603,400	3,583,696	5.9392	5.267	5.258	5.267	5.240	5.556	667,862	5.3659	-4.74%
2017-07-31	0	6.120	6.100	6.120	6.100	6.160	675,600	4,123,754	6.1038	5.529	5.511	5.529	5.511	5.565	747,775	5.5147	-0.33%
2017-07-28	0	6.140	6.100	6.140	6.060	6.210	1,808,120	11,037,654	6.1045	5.547	5.511	5.547	5.475	5.611	2,001,284	5.5153	0.00%
2017-07-27	0	6.140	6.100	6.140	6.100	6.160	487,200	2,979,838	6.1163	5.547	5.511	5.547	5.511	5.565	539,248	5.5259	-0.32%
2017-07-26	0	6.160	6.100	6.160	6.090	6.160	703,335	4,302,839	6.1178	5.565	5.511	5.565	5.502	5.565	778,473	5.5273	0.65%
2017-07-25	0	6.120	6.120	6.160	6.120	6.450	404,000	2,484,660	6.1501	5.529	5.529	5.565	5.529	5.827	447,160	5.5565	-0.49%
2017-07-24	0	6.150	6.120	6.150	6.120	6.180	444,418	2,731,018	6.1452	5.556	5.529	5.556	5.529	5.584	491,896	5.5520	0.33%
2017-07-21	0	6.130	6.120	6.130	6.110	6.350	1,264,570	7,853,141	6.2101	5.538	5.529	5.538	5.520	5.737	1,399,666	5.6107	-2.85%
2017-07-20	0	6.310	6.300	6.320	6.300	6.370	526,619	3,329,893	6.3232	5.701	5.692	5.710	5.692	5.755	582,878	5.7128	0.00%
2017-07-19	0	6.310	6.320	6.330	6.310	6.430	863,800	5,519,238	6.3895	5.701	5.710	5.719	5.701	5.809	956,081	5.7728	-1.41%
2017-07-18	0	6.400	6.390	6.400	6.380	6.460	1,660,600	10,630,658	6.4017	5.782	5.773	5.782	5.764	5.836	1,838,004	5.7838	-0.31%
2017-07-17	0	6.420	6.420	6.460	6.420	6.520	992,200	6,413,540	6.4640	5.800	5.800	5.836	5.800	5.891	1,098,198	5.8401	-1.38%
2017-07-14	0	6.510	6.510	6.540	6.510	6.540	1,013,240	6,606,130	6.5198	5.882	5.882	5.909	5.882	5.909	1,121,486	5.8905	0.15%
2017-07-13	0	6.500	6.500	6.510	6.500	6.600	1,123,796	7,320,949	6.5145	5.873	5.873	5.882	5.873	5.963	1,243,853	5.8857	-0.76%
2017-07-12	0	6.550	6.550	6.570	6.540	6.670	1,303,200	8,575,404	6.5803	5.918	5.918	5.936	5.909	6.026	1,442,422	5.9451	-1.06%
2017-07-11	0	6.620	6.590	6.620	6.520	6.620	809,400	5,320,916	6.5739	5.981	5.954	5.981	5.891	5.981	895,869	5.9394	1.69%
2017-07-10	0	6.510	6.500	6.510	6.450	6.570	1,558,167	10,110,885	6.4890	5.882	5.873	5.882	5.827	5.936	1,724,628	5.8626	-0.15%
2017-07-07	0	6.520	6.510	6.540	6.510	6.600	961,980	6,283,540	6.5319	5.891	5.882	5.909	5.882	5.963	1,064,750	5.9014	-2.10%
2017-07-06	0	6.660	6.660	6.690	6.660	6.720	1,299,400	8,695,426	6.6919	6.017	6.017	6.044	6.017	6.071	1,438,217	6.0460	-0.89%
2017-07-05	0	6.720	6.710	6.720	6.710	6.810	638,606	4,293,215	6.7228	6.071	6.062	6.071	6.062	6.153	706,829	6.0739	-0.44%
2017-07-04	0	6.750	6.730	6.750	6.660	6.860	1,469,200	9,928,172	6.7575	6.098	6.080	6.098	6.017	6.198	1,626,156	6.1053	-0.74%
2017-07-03	0	6.800	6.790	6.800	6.780	6.890	544,200	3,708,614	6.8148	6.144	6.135	6.144	6.126	6.225	602,338	6.1570	-0.73%
2017-06-30	0	6.850	6.840	6.860	6.760	6.860	1,930,655	13,136,436	6.8041	6.189	6.180	6.198	6.108	6.198	2,136,909	6.1474	0.44%
2017-06-29	0	6.820	6.780	6.830	6.670	6.830	2,618,184	17,716,066	6.7665	6.162	6.126	6.171	6.026	6.171	2,897,888	6.1134	2.25%
2017-06-28	0	6.670	6.660	6.680	6.640	6.850	3,111,452	20,856,029	6.7030	6.026	6.017	6.035	5.999	6.189	3,443,852	6.0560	-2.63%
2017-06-27	0	6.850	6.820	6.850	6.800	6.980	2,382,940	16,453,657	6.9048	6.189	6.162	6.189	6.144	6.306	2,637,512	6.2383	-2.14%
2017-06-26	0	7.000	6.990	7.000	6.950	7.040	860,252	6,004,775	6.9803	6.324	6.315	6.324	6.279	6.360	952,154	6.3065	0.00%
2017-06-23	0	7.000	6.960	7.000	6.950	7.000	1,059,672	7,389,655	6.9735	6.324	6.288	6.324	6.279	6.324	1,172,878	6.3004	-0.14%
2017-06-22	0	7.010	7.010	7.020	6.890	7.060	2,304,829	16,064,390	6.9699	6.333	6.333	6.342	6.225	6.379	2,551,057	6.2972	0.00%
2017-06-21	0	7.010	7.000	7.010	7.000	7.050	1,455,133	10,194,530	7.0059	6.333	6.324	6.333	6.324	6.370	1,610,587	6.3297	-0.43%
2017-06-20	0	7.040	7.010	7.040	7.010	7.160	741,100	5,228,790	7.0554	6.360	6.333	6.360	6.333	6.469	820,273	6.3745	-1.12%
2017-06-19	0	7.120	7.100	7.120	7.070	7.140	1,660,780	11,790,919	7.0996	6.433	6.415	6.433	6.388	6.451	1,838,203	6.4144	0.14%
2017-06-16	0	7.110	7.090	7.110	7.000	7.130	2,069,365	14,675,492	7.0918	6.424	6.406	6.424	6.324	6.442	2,290,438	6.4073	2.01%
2017-06-15	0	6.970	6.950	6.970	6.860	6.990	2,573,617	17,857,518	6.9387	6.297	6.279	6.297	6.198	6.315	2,848,560	6.2690	1.01%
2017-06-14	0	6.900	6.880	6.900	6.800	6.900	1,633,677	11,172,713	6.8390	6.234	6.216	6.234	6.144	6.234	1,808,205	6.1789	1.32%
2017-06-13	0	6.810	6.790	6.810	6.760	6.820	1,094,810	7,431,232	6.7877	6.153	6.135	6.153	6.108	6.162	1,211,770	6.1325	0.15%
2017-06-12	0	6.800	6.770	6.800	6.760	6.860	1,496,516	10,168,008	6.7945	6.144	6.117	6.144	6.108	6.198	1,656,391	6.1387	-0.73%
2017-06-09	0	6.850	6.840	6.870	6.790	6.950	1,304,400	8,966,946	6.8744	6.189	6.180	6.207	6.135	6.279	1,443,751	6.2109	0.74%
2017-06-08	0	6.890	6.860	6.890	6.810	6.900	1,747,036	11,986,753	6.8612	6.144	6.117	6.144	6.072	6.153	1,959,267	6.1180	1.47%
2017-06-07	0	6.790	6.770	6.800	6.720	6.800	1,819,000	12,312,850	6.7690	6.054	6.037	6.063	5.992	6.063	2,039,973	6.0358	1.04%
2017-06-06	0	6.720	6.710	6.720	6.530	6.750	3,403,396	22,580,951	6.6348	5.992	5.983	5.992	5.823	6.019	3,816,842	5.9161	2.91%
2017-06-05	0	6.530	6.520	6.530	6.380	6.530	1,660,080	10,725,359	6.4607	5.823	5.814	5.823	5.689	5.823	1,861,747	5.7609	1.24%
2017-06-02	0	6.450	6.430	6.450	6.320	6.450	1,525,646	9,750,405	6.3910	5.751	5.733	5.751	5.635	5.751	1,710,982	5.6987	2.06%
2017-06-01	0	6.320	6.310	6.320	6.290	6.410	1,706,400	10,780,570	6.3177	5.635	5.626	5.635	5.609	5.716	1,913,694	5.6334	-1.40%
2017-05-31	0	6.410	6.390	6.410	6.400	6.490	1,626,558	10,442,720	6.4201	5.716	5.698	5.716	5.707	5.787	1,824,153	5.7247	-0.93%
2017-05-29	0	6.470	6.450	6.470	6.300	6.570	1,638,600	10,590,836	6.4633	5.769	5.751	5.769	5.618	5.858	1,837,658	5.7632	-1.22%
2017-05-26	0	6.550	6.520	6.550	6.500	6.600	997,803	6,517,451	6.5318	5.840	5.814	5.840	5.796	5.885	1,119,017	5.8243	-0.15%
2017-05-25	0	6.560	6.530	6.560	6.420	6.590	1,099,526	7,171,642	6.5225	5.849	5.823	5.849	5.725	5.876	1,233,097	5.8160	1.39%
2017-05-24	0	6.470	6.450	6.470	6.290	6.480	1,622,476	10,368,358	6.3905	5.769	5.751	5.769	5.609	5.778	1,819,575	5.6982	2.05%
2017-05-23	0	6.340	6.310	6.340	6.280	6.380	1,084,400	6,858,350	6.3246	5.653	5.626	5.653	5.600	5.689	1,216,133	5.6395	0.16%
2017-05-22	0	6.330	6.300	6.330	6.210	6.350	1,488,200	9,359,060	6.2888	5.644	5.618	5.644	5.537	5.662	1,668,987	5.6076	0.80%
2017-05-19	0	6.280	6.260	6.300	6.100	6.330	1,848,000	11,518,776	6.2331	5.600	5.582	5.618	5.439	5.644	2,072,496	5.5579	2.61%
2017-05-18	0	6.120	6.120	6.130	6.100	6.220	1,742,405	10,703,722	6.1431	5.457	5.457	5.466	5.439	5.546	1,954,073	5.4776	-1.61%
2017-05-17	0	6.220	6.210	6.220	6.010	6.220	1,569,496	9,593,766	6.1126	5.546	5.537	5.546	5.359	5.546	1,760,159	5.4505	3.84%
2017-05-16	0	5.990	5.970	6.000	5.800	5.990	1,702,000	10,049,470	5.9045	5.341	5.323	5.350	5.172	5.341	1,908,760	5.2649	3.81%
2017-05-15	0	5.770	5.760	5.770	5.670	5.770	1,200,852	6,879,356	5.7287	5.145	5.136	5.145	5.056	5.145	1,346,732	5.1082	1.76%
2017-05-12	0	5.670	5.660	5.670	5.560	5.670	1,396,757	7,848,915	5.6194	5.056	5.047	5.056	4.958	5.056	1,566,436	5.0107	1.61%
2017-05-11	0	5.580	5.570	5.580	5.490	5.580	1,395,542	7,728,331	5.5379	4.976	4.967	4.976	4.895	4.976	1,565,073	4.9380	1.82%
2017-05-10	0	5.480	5.470	5.480	5.380	5.480	1,157,400	6,311,060	5.4528	4.886	4.877	4.886	4.797	4.886	1,298,002	4.8621	2.24%
2017-05-09	0	5.360	5.350	5.360	5.210	5.370	1,865,300	9,897,834	5.3063	4.779	4.770	4.779	4.646	4.788	2,091,898	4.7315	3.28%
2017-05-08	0	5.190	5.180	5.190	5.120	5.190	1,091,094	5,626,007	5.1563	4.628	4.619	4.628	4.565	4.628	1,223,641	4.5978	0.97%
2017-05-05	0	5.140	5.120	5.140	5.110	5.160	1,642,400	8,421,712	5.1277	4.583	4.565	4.583	4.556	4.601	1,841,920	4.5722	0.00%
2017-05-04	0	5.140	5.130	5.140	5.110	5.140	878,000	4,491,640	5.1158	4.583	4.574	4.583	4.556	4.583	984,660	4.5616	0.00%
2017-05-02	0	5.140	5.130	5.140	5.100	5.160	596,172	3,057,763	5.1290	4.583	4.574	4.583	4.548	4.601	668,595	4.5734	-0.19%
2017-04-28	0	5.150	5.110	5.150	5.140	5.160	302,400	1,556,908	5.1485	4.592	4.556	4.592	4.583	4.601	339,136	4.5908	0.00%
2017-04-27	0	5.150	5.140	5.150	5.100	5.150	1,602,546	8,218,733	5.1285	4.592	4.583	4.592	4.548	4.592	1,797,224	4.5730	0.39%
2017-04-26	0	5.130	5.120	5.130	5.070	5.140	1,270,752	6,485,211	5.1034	4.574	4.565	4.574	4.521	4.583	1,425,124	4.5506	0.39%
2017-04-25	0	5.110	5.090	5.110	5.070	5.110	769,125	3,915,671	5.0911	4.556	4.539	4.556	4.521	4.556	862,559	4.5396	0.20%
2017-04-24	0	5.100	5.080	5.100	5.060	5.110	557,575	2,831,586	5.0784	4.548	4.530	4.548	4.512	4.556	625,309	4.5283	0.39%
2017-04-21	0	5.080	5.070	5.080	5.070	5.130	754,200	3,838,316	5.0893	4.530	4.521	4.530	4.521	4.574	845,821	4.5380	-0.59%
2017-04-20	0	5.110	5.100	5.110	5.080	5.130	1,873,000	9,561,640	5.1050	4.556	4.548	4.556	4.530	4.574	2,100,533	4.5520	0.20%
2017-04-19	0	5.100	5.090	5.100	5.060	5.120	1,759,567	8,946,154	5.0843	4.548	4.539	4.548	4.512	4.565	1,973,320	4.5336	0.20%
2017-04-18	0	5.090	5.070	5.090	5.030	5.090	2,327,196	11,809,893	5.0747	4.539	4.521	4.539	4.485	4.539	2,609,905	4.5250	0.99%
2017-04-13	0	5.040	5.030	5.040	4.950	5.040	1,029,700	5,155,822	5.0071	4.494	4.485	4.494	4.414	4.494	1,154,788	4.4647	1.41%
2017-04-12	0	4.970	4.970	4.980	4.890	4.980	1,221,862	6,044,307	4.9468	4.432	4.432	4.441	4.360	4.441	1,370,294	4.4110	1.22%
2017-04-11	0	4.910	4.900	4.910	4.810	4.940	1,408,492	6,854,850	4.8668	4.378	4.369	4.378	4.289	4.405	1,579,596	4.3396	1.87%
2017-04-10	0	4.820	4.820	4.830	4.700	4.820	1,541,000	7,356,120	4.7736	4.298	4.298	4.307	4.191	4.298	1,728,201	4.2565	1.69%
2017-04-07	0	4.740	4.730	4.740	4.590	4.750	1,075,600	5,040,578	4.6863	4.227	4.218	4.227	4.093	4.235	1,206,264	4.1787	2.60%
2017-04-06	0	4.620	4.630	4.650	4.430	4.620	997,782	4,509,726	4.5198	4.120	4.128	4.146	3.950	4.120	1,118,993	4.0302	3.12%
2017-04-05	0	4.480	4.460	4.490	4.310	4.490	1,284,440	5,595,784	4.3566	3.995	3.977	4.004	3.843	4.004	1,440,474	3.8847	3.70%
2017-04-03	0	4.320	4.320	4.330	4.280	4.330	708,400	3,038,624	4.2894	3.852	3.852	3.861	3.816	3.861	794,457	3.8248	0.00%
2017-03-31	0	4.320	4.300	4.320	4.270	4.320	647,200	2,781,132	4.2972	3.852	3.834	3.852	3.807	3.852	725,822	3.8317	0.23%
2017-03-30	0	4.310	4.290	4.310	4.250	4.310	1,061,655	4,534,656	4.2713	3.843	3.825	3.843	3.790	3.843	1,190,625	3.8086	1.17%
2017-03-29	0	4.260	4.260	4.270	4.250	4.270	125,897	536,217	4.2592	3.799	3.799	3.807	3.790	3.807	141,191	3.7978	-0.23%
2017-03-28	0	4.270	4.240	4.270	4.250	4.280	283,695	1,210,412	4.2666	3.807	3.781	3.807	3.790	3.816	318,158	3.8044	-0.23%
2017-03-27	0	4.280	4.250	4.280	4.250	4.280	265,071	1,130,529	4.2650	3.816	3.790	3.816	3.790	3.816	297,272	3.8030	0.00%
2017-03-24	0	4.280	4.250	4.280	4.250	4.280	281,000	1,197,250	4.2607	3.816	3.790	3.816	3.790	3.816	315,136	3.7992	0.71%
2017-03-23	0	4.250	4.240	4.250	-	-	0	0	-	3.790	3.781	3.790	-	-	0	-	0.00%
2017-03-22	0	4.250	4.240	4.250	4.230	4.260	659,000	2,797,880	4.2456	3.790	3.781	3.790	3.772	3.799	739,056	3.7858	-0.23%
2017-03-21	0	4.260	4.260	4.280	4.260	4.280	720,000	3,071,260	4.2656	3.799	3.799	3.816	3.799	3.816	807,466	3.8036	0.00%
2017-03-20	0	4.260	4.250	4.260	4.220	4.260	1,180,000	4,990,220	4.2290	3.799	3.790	3.799	3.763	3.799	1,323,347	3.7709	0.24%
2017-03-17	0	4.250	4.230	4.270	4.240	4.270	438,000	1,862,120	4.2514	3.790	3.772	3.807	3.781	3.807	491,208	3.7909	0.00%
2017-03-16	0	4.250	4.240	4.250	4.220	4.250	733,130	3,100,206	4.2287	3.790	3.781	3.790	3.763	3.790	822,191	3.7707	0.00%
2017-03-15	0	4.250	4.240	4.260	4.230	4.250	125,333	532,525	4.2489	3.790	3.781	3.799	3.772	3.790	140,559	3.7886	0.24%
2017-03-14	0	4.240	4.240	4.250	4.220	4.240	191,600	809,280	4.2238	3.781	3.781	3.790	3.763	3.781	214,876	3.7663	0.24%
2017-03-13	0	4.230	4.220	4.230	4.210	4.230	263,200	1,111,176	4.2218	3.772	3.763	3.772	3.754	3.772	295,174	3.7645	0.00%
2017-03-10	0	4.230	4.220	4.230	4.200	4.230	1,232,000	5,193,540	4.2155	3.772	3.763	3.772	3.745	3.772	1,381,664	3.7589	0.00%
2017-03-09	0	4.230	4.230	4.240	4.210	4.240	992,000	4,191,860	4.2257	3.772	3.772	3.781	3.754	3.781	1,112,509	3.7679	0.00%
2017-03-08	0	4.230	4.220	4.230	4.220	4.240	301,000	1,273,180	4.2298	3.772	3.763	3.772	3.763	3.781	337,566	3.7717	-0.47%
2017-03-07	0	4.250	4.230	4.250	4.210	4.250	677,438	2,862,125	4.2249	3.790	3.772	3.790	3.754	3.790	759,734	3.7673	0.00%
2017-03-06	0	4.250	4.240	4.250	4.210	4.250	990,800	4,199,560	4.2386	3.790	3.781	3.790	3.754	3.790	1,111,163	3.7794	0.24%
2017-03-03	0	4.240	4.240	4.250	4.220	4.250	728,096	3,082,977	4.2343	3.781	3.781	3.790	3.763	3.790	816,545	3.7756	0.00%
2017-03-02	0	4.240	4.240	4.250	4.220	4.250	276,000	1,169,220	4.2363	3.781	3.781	3.790	3.763	3.790	309,529	3.7774	-0.24%
2017-03-01	0	4.250	4.250	4.260	4.220	4.260	547,931	2,321,430	4.2367	3.790	3.790	3.799	3.763	3.799	614,494	3.7778	-0.23%
2017-02-28	0	4.260	4.240	4.260	4.220	4.260	857,959	3,636,727	4.2388	3.799	3.781	3.799	3.763	3.799	962,184	3.7797	0.24%
2017-02-27	0	4.250	4.240	4.260	4.230	4.260	786,000	3,336,800	4.2453	3.790	3.781	3.799	3.772	3.799	881,484	3.7854	0.24%
2017-02-24	0	4.240	4.240	4.250	4.240	4.280	218,000	927,540	4.2548	3.781	3.781	3.790	3.781	3.816	244,483	3.7939	-0.24%
2017-02-23	0	4.250	4.250	4.280	4.250	4.280	173,500	737,810	4.2525	3.790	3.790	3.816	3.790	3.816	194,577	3.7919	0.00%
2017-02-22	0	4.250	4.250	4.280	4.250	4.290	60,000	256,080	4.2680	3.790	3.790	3.816	3.790	3.825	67,289	3.8057	-0.47%
2017-02-21	0	4.270	4.240	4.280	4.200	4.270	100,000	422,400	4.2240	3.807	3.781	3.816	3.745	3.807	112,148	3.7664	1.18%
2017-02-20	0	4.220	4.190	4.250	4.200	4.280	150,800	639,240	4.2390	3.763	3.736	3.790	3.745	3.816	169,119	3.7798	-0.71%
2017-02-17	0	4.250	4.250	4.260	4.250	4.260	36,000	153,200	4.2556	3.790	3.790	3.799	3.790	3.799	40,373	3.7946	-0.93%
2017-02-16	0	4.290	4.280	4.290	4.260	4.300	425,000	1,817,340	4.2761	3.825	3.816	3.825	3.799	3.834	476,629	3.8129	-0.23%
2017-02-15	0	4.300	4.290	4.310	4.260	4.310	1,039,280	4,451,347	4.2831	3.834	3.825	3.843	3.799	3.843	1,165,532	3.8192	0.00%
2017-02-14	0	4.300	4.290	4.310	4.290	4.320	226,000	972,180	4.3017	3.834	3.825	3.843	3.825	3.852	253,455	3.8357	0.00%
2017-02-13	0	4.300	4.290	4.300	4.260	4.300	618,764	2,646,359	4.2768	3.834	3.825	3.834	3.799	3.834	693,932	3.8136	0.47%
2017-02-10	0	4.280	4.280	4.290	4.250	4.290	344,960	1,475,330	4.2768	3.816	3.816	3.825	3.790	3.825	386,866	3.8135	-0.47%
2017-02-09	0	4.300	4.290	4.300	4.260	4.300	570,000	2,438,160	4.2775	3.834	3.825	3.834	3.799	3.834	639,244	3.8141	0.23%
2017-02-08	0	4.290	4.290	4.320	4.240	4.290	288,492	1,228,276	4.2576	3.825	3.825	3.852	3.781	3.825	323,538	3.7964	0.23%
2017-02-07	0	4.280	4.270	4.290	4.240	4.280	272,000	1,157,840	4.2568	3.816	3.807	3.825	3.781	3.816	305,043	3.7957	0.23%
2017-02-06	0	4.270	4.270	4.290	4.260	4.300	254,339	1,088,430	4.2794	3.807	3.807	3.825	3.799	3.834	285,236	3.8159	-0.70%
2017-02-03	0	4.300	4.290	4.300	4.240	4.300	941,000	4,009,280	4.2607	3.834	3.825	3.834	3.781	3.834	1,055,313	3.7991	0.94%
2017-02-02	0	4.260	4.230	4.260	4.230	4.260	21,000	88,960	4.2362	3.799	3.772	3.799	3.772	3.799	23,551	3.7773	-0.47%
2017-02-01	0	4.280	4.260	4.280	4.220	4.280	478,400	2,028,500	4.2402	3.816	3.799	3.816	3.763	3.816	536,516	3.7809	0.23%
2017-01-27	0	4.270	4.260	4.270	4.260	4.270	134,000	572,040	4.2690	3.807	3.799	3.807	3.799	3.807	150,278	3.8065	0.23%
2017-01-26	0	4.260	4.260	4.270	4.250	4.290	129,000	550,100	4.2643	3.799	3.799	3.807	3.790	3.825	144,671	3.8024	0.71%
2017-01-25	0	4.230	4.220	4.240	4.210	4.240	167,199	706,911	4.2280	3.772	3.763	3.781	3.754	3.781	187,510	3.7700	0.48%
2017-01-24	0	4.210	4.210	4.260	4.210	4.230	4,463	18,810	4.2147	3.754	3.754	3.799	3.754	3.772	5,005	3.7581	-0.47%
2017-01-23	0	4.230	4.210	4.250	4.210	4.230	6,000	25,300	4.2167	3.772	3.754	3.790	3.754	3.772	6,729	3.7599	-0.24%
2017-01-20	0	4.240	4.240	4.250	4.210	4.260	306,640	1,297,395	4.2310	3.781	3.781	3.790	3.754	3.799	343,891	3.7727	0.24%
2017-01-19	0	4.230	4.230	4.240	4.210	4.240	263,000	1,110,850	4.2238	3.772	3.772	3.781	3.754	3.781	294,949	3.7662	0.00%
2017-01-18	0	4.230	4.230	4.250	4.210	4.250	244,946	1,035,264	4.2265	3.772	3.772	3.790	3.754	3.790	274,702	3.7687	0.24%
2017-01-17	0	4.220	4.220	4.260	4.210	4.220	8,600	36,106	4.1984	3.763	3.763	3.799	3.754	3.763	9,645	3.7436	0.00%
2017-01-16	0	4.220	4.220	4.250	4.200	4.240	105,000	442,340	4.2128	3.763	3.763	3.790	3.745	3.781	117,755	3.7564	0.00%
2017-01-13	0	4.220	4.220	4.240	4.210	4.240	47,000	198,250	4.2181	3.763	3.763	3.781	3.754	3.781	52,710	3.7612	-0.24%
2017-01-12	0	4.230	4.220	4.230	4.230	4.240	15,275	64,632	4.2312	3.772	3.763	3.772	3.772	3.781	17,131	3.7729	-0.47%
2017-01-11	0	4.250	4.230	4.250	4.260	4.260	2,000	8,520	4.2600	3.790	3.772	3.790	3.799	3.799	2,243	3.7986	-0.23%
2017-01-10	0	4.260	4.240	4.260	4.240	4.260	366,811	1,561,386	4.2566	3.799	3.781	3.799	3.781	3.799	411,371	3.7956	0.24%
2017-01-09	0	4.250	4.250	4.260	4.250	4.270	366,235	1,560,551	4.2611	3.790	3.790	3.799	3.790	3.807	410,725	3.7995	0.24%
2017-01-06	0	4.240	4.240	4.250	4.210	4.230	265,900	1,119,504	4.2102	3.781	3.781	3.790	3.754	3.772	298,202	3.7542	0.47%
2017-01-05	0	4.220	4.210	4.240	4.210	4.220	231,679	975,304	4.2097	3.763	3.754	3.781	3.754	3.763	259,823	3.7537	-0.47%
2017-01-04	0	4.240	4.210	4.240	-	-	347	1,457	4.1988	3.781	3.754	3.781	-	-	389	3.7440	0.00%
2017-01-03	0	4.240	4.230	4.260	4.210	4.250	432,000	1,826,220	4.2274	3.781	3.772	3.799	3.754	3.790	484,480	3.7694	-0.47%
2016-12-30	0	4.260	4.240	4.260	4.210	4.260	499,000	2,110,470	4.2294	3.799	3.781	3.799	3.754	3.799	559,619	3.7713	0.24%
2016-12-29	0	4.250	4.220	4.250	4.210	4.260	381,134	1,611,100	4.2271	3.790	3.763	3.790	3.754	3.799	427,434	3.7692	0.47%
2016-12-28	0	4.230	4.210	4.250	4.210	4.260	286,200	1,210,000	4.2278	3.772	3.754	3.790	3.754	3.799	320,968	3.7698	-0.24%
2016-12-23	0	4.240	4.210	4.290	-	-	0	0	-	3.781	3.754	3.825	-	-	0	-	0.00%
2016-12-22	0	4.240	4.230	4.280	4.240	4.240	2,000	8,480	4.2400	3.781	3.772	3.816	3.781	3.781	2,243	3.7807	-0.47%
2016-12-21	0	4.260	4.240	4.260	4.230	4.260	286,000	1,213,260	4.2422	3.799	3.781	3.799	3.772	3.799	320,743	3.7826	0.47%
2016-12-20	0	4.240	4.240	4.290	4.230	4.280	448,300	1,907,457	4.2549	3.781	3.781	3.825	3.772	3.816	502,760	3.7940	-0.70%
2016-12-19	0	4.270	4.250	4.270	4.250	4.280	10,200	43,560	4.2706	3.807	3.790	3.807	3.790	3.816	11,439	3.8080	-0.47%
2016-12-16	0	4.290	4.250	4.300	4.240	4.290	430,000	1,829,980	4.2558	3.825	3.790	3.834	3.781	3.825	482,237	3.7948	0.70%
2016-12-15	0	4.260	4.240	4.270	4.240	4.310	938,000	4,013,060	4.2783	3.799	3.781	3.807	3.781	3.843	1,051,949	3.8149	-0.93%
2016-12-14	0	4.300	4.290	4.300	4.250	4.300	727,480	3,096,900	4.2570	3.834	3.825	3.834	3.790	3.834	815,855	3.7959	0.47%
2016-12-13	0	4.280	4.270	4.290	4.260	4.300	418,000	1,787,160	4.2755	3.816	3.807	3.825	3.799	3.834	468,779	3.8124	-0.47%
2016-12-12	0	4.300	4.270	4.310	4.260	4.310	548,045	2,345,470	4.2797	3.834	3.807	3.843	3.799	3.843	614,622	3.8161	0.00%
2016-12-09	0	4.300	4.260	4.300	4.270	4.320	290,000	1,243,640	4.2884	3.834	3.799	3.834	3.807	3.852	325,229	3.8239	0.23%
2016-12-08	0	4.290	4.280	4.290	4.260	4.320	793,049	3,400,153	4.2874	3.825	3.816	3.825	3.799	3.852	889,389	3.8230	0.00%
2016-12-07	0	4.290	4.270	4.290	4.260	4.300	507,390	2,170,265	4.2773	3.825	3.807	3.825	3.799	3.834	569,028	3.8140	0.00%
2016-12-06	0	4.290	4.260	4.300	4.260	4.300	458,000	1,958,600	4.2764	3.825	3.799	3.834	3.799	3.834	513,638	3.8132	0.00%
2016-12-05	0	4.290	4.270	4.290	4.260	4.300	505,438	2,161,549	4.2766	3.825	3.807	3.825	3.799	3.834	566,839	3.8133	0.00%
2016-12-02	0	4.290	4.250	4.290	4.250	4.290	478,000	2,038,900	4.2655	3.825	3.790	3.825	3.790	3.825	536,068	3.8034	0.23%
2016-12-01	0	4.280	4.280	4.320	4.260	4.300	457,440	1,955,776	4.2755	3.816	3.816	3.852	3.799	3.834	513,010	3.8124	-0.47%
2016-11-30	0	4.300	4.270	4.300	4.250	4.300	568,000	2,422,280	4.2646	3.834	3.807	3.834	3.790	3.834	637,001	3.8026	0.23%
2016-11-29	0	4.290	4.260	4.290	4.280	4.320	215,200	926,168	4.3038	3.825	3.799	3.825	3.816	3.852	241,343	3.8376	-0.23%
2016-11-28	0	4.300	4.260	4.300	4.240	4.310	289,025	1,230,936	4.2589	3.834	3.799	3.834	3.781	3.843	324,136	3.7976	0.23%
2016-11-25	0	4.290	4.270	4.310	4.240	4.300	498,560	2,125,668	4.2636	3.825	3.807	3.843	3.781	3.834	559,125	3.8018	0.70%
2016-11-24	0	4.260	4.240	4.260	4.230	4.270	222,000	942,760	4.2467	3.799	3.781	3.799	3.772	3.807	248,969	3.7867	-0.23%
2016-11-23	0	4.270	4.240	4.290	4.240	4.280	133,179	566,321	4.2523	3.807	3.781	3.825	3.781	3.816	149,358	3.7917	-0.70%
2016-11-22	0	4.300	4.270	4.300	4.240	4.300	270,600	1,152,834	4.2603	3.834	3.807	3.834	3.781	3.834	303,473	3.7988	0.47%
2016-11-21	0	4.280	4.260	4.280	4.250	4.290	94,000	400,760	4.2634	3.816	3.799	3.816	3.790	3.825	105,419	3.8016	-0.47%
2016-11-18	0	4.300	4.250	4.320	4.220	4.300	368,200	1,562,298	4.2431	3.834	3.790	3.852	3.763	3.834	412,929	3.7835	1.18%
2016-11-17	0	4.250	4.230	4.250	4.230	4.280	627,614	2,665,898	4.2477	3.790	3.772	3.790	3.772	3.816	703,857	3.7876	-0.70%
2016-11-16	0	4.280	4.240	4.330	4.230	4.280	227,036	965,051	4.2507	3.816	3.781	3.861	3.772	3.816	254,616	3.7902	0.23%
2016-11-15	0	4.270	4.230	4.270	4.230	4.270	420,000	1,782,810	4.2448	3.807	3.772	3.807	3.772	3.807	471,022	3.7850	0.23%
2016-11-14	0	4.260	4.240	4.270	4.220	4.260	543,000	2,303,280	4.2418	3.799	3.781	3.807	3.763	3.799	608,964	3.7823	-0.23%
2016-11-11	0	4.270	4.230	4.270	4.230	4.270	162,400	688,952	4.2423	3.807	3.772	3.807	3.772	3.807	182,128	3.7828	0.00%
2016-11-10	0	4.270	4.250	4.270	4.230	4.290	256,000	1,088,760	4.2530	3.807	3.790	3.807	3.772	3.825	287,099	3.7923	0.47%
2016-11-09	0	4.250	4.180	4.250	4.170	4.320	523,000	2,226,380	4.2569	3.790	3.727	3.790	3.718	3.852	586,534	3.7958	-1.39%
2016-11-08	0	4.310	4.290	4.310	4.270	4.310	474,000	2,032,060	4.2870	3.843	3.825	3.843	3.807	3.843	531,582	3.8227	0.47%
2016-11-07	0	4.290	4.260	4.290	4.250	4.300	242,000	1,032,860	4.2680	3.825	3.799	3.825	3.790	3.834	271,398	3.8057	-0.92%
2016-11-04	0	4.330	4.300	4.330	4.280	4.330	453,000	1,950,160	4.3050	3.861	3.834	3.861	3.816	3.861	508,031	3.8387	0.00%
2016-11-03	0	4.330	4.310	4.330	4.290	4.330	376,317	1,620,150	4.3053	3.861	3.843	3.861	3.825	3.861	422,032	3.8389	0.00%
2016-11-02	0	4.330	4.300	4.330	4.290	4.330	496,000	2,136,880	4.3082	3.861	3.834	3.861	3.825	3.861	556,254	3.8416	0.00%
2016-11-01	0	4.330	4.300	4.330	4.300	4.330	276,528	1,193,164	4.3148	3.861	3.834	3.861	3.834	3.861	310,121	3.8474	0.00%
2016-10-31	0	4.330	4.310	4.330	4.290	4.330	796,000	3,436,160	4.3168	3.861	3.843	3.861	3.825	3.861	892,698	3.8492	-0.23%
2016-10-28	0	4.340	4.310	4.340	4.310	4.350	743,600	3,215,616	4.3244	3.870	3.843	3.870	3.843	3.879	833,933	3.8560	-0.46%
2016-10-27	0	4.360	4.340	4.360	4.320	4.370	1,164,000	5,044,500	4.3338	3.888	3.870	3.888	3.852	3.897	1,305,403	3.8643	0.00%
2016-10-26	0	4.360	4.350	4.360	4.310	4.360	412,826	1,789,411	4.3345	3.888	3.879	3.888	3.843	3.888	462,976	3.8650	0.00%
2016-10-25	0	4.360	4.340	4.360	4.310	4.360	698,517	3,023,123	4.3279	3.888	3.870	3.888	3.843	3.888	783,373	3.8591	0.23%
2016-10-24	0	4.350	4.330	4.350	4.300	4.350	318,000	1,373,000	4.3176	3.879	3.861	3.879	3.834	3.879	356,631	3.8499	0.46%
2016-10-20	0	4.330	4.320	4.350	4.310	4.360	746,400	3,233,932	4.3327	3.861	3.852	3.879	3.843	3.888	837,073	3.8634	-0.23%
2016-10-19	0	4.340	4.330	4.350	4.300	4.350	224,000	968,540	4.3238	3.870	3.861	3.879	3.834	3.879	251,212	3.8555	-0.23%
2016-10-18	0	4.350	4.320	4.350	4.320	4.350	246,400	1,068,124	4.3349	3.879	3.852	3.879	3.852	3.879	276,333	3.8654	-0.23%
2016-10-17	0	4.360	4.350	4.370	4.310	4.360	48,517	209,887	4.3261	3.888	3.879	3.897	3.843	3.888	54,411	3.8574	-0.23%
2016-10-14	0	4.370	4.320	4.370	4.310	4.370	30,000	130,720	4.3573	3.897	3.852	3.897	3.843	3.897	33,644	3.8853	0.23%
2016-10-13	0	4.360	4.340	4.360	4.300	4.370	261,200	1,130,270	4.3272	3.888	3.870	3.888	3.834	3.897	292,931	3.8585	-0.46%
2016-10-12	0	4.380	4.350	4.380	4.350	4.400	209,986	916,129	4.3628	3.906	3.879	3.906	3.879	3.923	235,495	3.8902	-0.45%
2016-10-11	0	4.400	4.360	4.400	4.390	4.460	130,000	572,340	4.4026	3.923	3.888	3.923	3.914	3.977	145,792	3.9257	-0.45%
2016-10-07	0	4.420	4.350	4.420	4.390	4.420	111,000	490,300	4.4171	3.941	3.879	3.941	3.914	3.941	124,484	3.9386	0.23%
2016-10-06	0	4.410	4.340	4.420	4.380	4.410	170,276	749,564	4.4021	3.932	3.870	3.941	3.906	3.932	190,961	3.9252	0.46%
2016-10-05	0	4.390	4.330	4.400	4.360	4.400	191,041	835,516	4.3735	3.914	3.861	3.923	3.888	3.923	214,249	3.8997	0.46%
2016-10-04	0	4.410	4.370	4.410	4.320	4.490	2,880,000	12,565,180	4.3629	3.897	3.861	3.897	3.817	3.967	3,259,428	3.8550	0.92%
2016-10-03	0	4.370	4.340	4.370	4.300	4.400	415,040	1,799,232	4.3351	3.861	3.835	3.861	3.799	3.888	469,720	3.8304	1.16%
2016-09-30	0	4.320	4.310	4.320	4.280	4.320	462,000	1,985,460	4.2975	3.817	3.808	3.817	3.782	3.817	522,867	3.7973	0.00%
2016-09-29	0	4.320	4.310	4.320	4.260	4.320	385,280	1,657,308	4.3016	3.817	3.808	3.817	3.764	3.817	436,039	3.8008	0.47%
2016-09-28	0	4.300	4.290	4.300	4.250	4.300	421,000	1,800,930	4.2777	3.799	3.791	3.799	3.755	3.799	476,465	3.7798	0.23%
2016-09-27	0	4.290	4.250	4.290	4.230	4.300	547,472	2,329,285	4.2546	3.791	3.755	3.791	3.738	3.799	619,599	3.7593	0.47%
2016-09-26	0	4.270	4.260	4.310	4.250	4.330	157,000	670,598	4.2713	3.773	3.764	3.808	3.755	3.826	177,684	3.7741	-1.16%
2016-09-23	0	4.320	4.280	4.320	4.280	4.390	284,000	1,222,740	4.3054	3.817	3.782	3.817	3.782	3.879	321,416	3.8042	-1.14%
2016-09-22	0	4.370	4.320	4.370	4.320	4.400	510,400	2,227,720	4.3647	3.861	3.817	3.861	3.817	3.888	577,643	3.8566	0.46%
2016-09-21	0	4.350	4.310	4.350	4.250	4.350	518,584	2,222,646	4.2860	3.844	3.808	3.844	3.755	3.844	586,905	3.7871	1.40%
2016-09-20	0	4.290	4.270	4.300	4.280	4.300	80,000	343,260	4.2908	3.791	3.773	3.799	3.782	3.799	90,540	3.7913	0.00%
2016-09-19	0	4.290	4.270	4.300	4.260	4.330	102,000	437,560	4.2898	3.791	3.773	3.799	3.764	3.826	115,438	3.7904	0.23%
2016-09-15	0	4.280	4.250	4.290	4.210	4.290	954,000	4,066,740	4.2628	3.782	3.755	3.791	3.720	3.791	1,079,685	3.7666	0.47%
2016-09-14	0	4.260	4.260	4.290	4.260	4.330	650,820	2,798,066	4.2993	3.764	3.764	3.791	3.764	3.826	736,563	3.7988	-1.62%
2016-09-13	0	4.330	4.310	4.340	4.310	4.360	191,277	826,837	4.3227	3.826	3.808	3.835	3.808	3.852	216,477	3.8195	0.23%
2016-09-12	0	4.320	4.320	4.330	4.270	4.380	1,120,015	4,828,599	4.3112	3.817	3.817	3.826	3.773	3.870	1,267,572	3.8093	-1.59%
2016-09-09	0	4.390	4.380	4.390	4.340	4.420	1,059,585	4,633,926	4.3733	3.879	3.870	3.879	3.835	3.905	1,199,181	3.8642	-0.68%
2016-09-08	0	4.420	4.400	4.420	4.360	4.440	1,057,000	4,638,890	4.3887	3.905	3.888	3.905	3.852	3.923	1,196,255	3.8778	0.00%
2016-09-07	0	4.420	4.380	4.420	4.310	4.430	2,122,000	9,318,640	4.3914	3.905	3.870	3.905	3.808	3.914	2,401,564	3.8802	0.23%
2016-09-06	0	4.410	4.400	4.410	4.380	4.450	1,031,262	4,537,351	4.3998	3.897	3.888	3.897	3.870	3.932	1,167,126	3.8876	0.23%
2016-09-05	0	4.400	4.390	4.400	4.290	4.400	937,584	4,063,239	4.3337	3.888	3.879	3.888	3.791	3.888	1,061,107	3.8292	2.09%
2016-09-02	0	4.310	4.290	4.310	4.240	4.330	549,000	2,349,710	4.2800	3.808	3.791	3.808	3.746	3.826	621,328	3.7818	0.70%
2016-09-01	0	4.280	4.250	4.280	4.190	4.280	281,600	1,195,450	4.2452	3.782	3.755	3.782	3.702	3.782	318,700	3.7510	1.18%
2016-08-31	0	4.230	4.220	4.230	4.170	4.250	326,000	1,367,440	4.1946	3.738	3.729	3.738	3.685	3.755	368,949	3.7063	0.71%
2016-08-30	0	4.200	4.180	4.220	4.130	4.220	250,353	1,047,600	4.1845	3.711	3.693	3.729	3.649	3.729	283,336	3.6974	0.48%
2016-08-29	0	4.180	4.130	4.190	4.120	4.200	122,000	508,480	4.1679	3.693	3.649	3.702	3.640	3.711	138,073	3.6827	0.24%
2016-08-26	0	4.170	4.150	4.180	4.050	4.190	285,800	1,179,318	4.1264	3.685	3.667	3.693	3.579	3.702	323,453	3.6460	3.47%
2016-08-25	0	4.030	4.010	4.020	3.940	4.150	269,000	1,083,680	4.0286	3.561	3.543	3.552	3.481	3.667	304,440	3.5596	1.26%
2016-08-24	0	3.980	3.950	3.980	3.790	3.990	255,252	993,985	3.8941	3.517	3.490	3.517	3.349	3.526	288,880	3.4408	3.92%
2016-08-23	0	3.830	3.780	3.830	3.780	3.840	57,000	217,400	3.8140	3.384	3.340	3.384	3.340	3.393	64,510	3.3700	0.26%
2016-08-22	0	3.820	3.790	3.820	3.780	3.830	75,036	285,694	3.8074	3.375	3.349	3.375	3.340	3.384	84,922	3.3642	0.26%
2016-08-19	0	3.810	3.770	3.810	3.770	3.820	90,000	341,880	3.7987	3.366	3.331	3.366	3.331	3.375	101,857	3.3565	0.00%
2016-08-18	0	3.810	3.770	3.810	3.770	3.820	163,000	617,840	3.7904	3.366	3.331	3.366	3.331	3.375	184,475	3.3492	1.06%
2016-08-17	0	3.770	3.750	3.810	3.770	3.820	83,000	314,320	3.7870	3.331	3.313	3.366	3.331	3.375	93,935	3.3461	-0.79%
2016-08-16	0	3.800	3.790	3.800	3.770	3.820	60,000	227,920	3.7987	3.358	3.349	3.358	3.331	3.375	67,905	3.3565	0.26%
2016-08-15	0	3.790	3.770	3.810	3.770	3.850	143,000	541,650	3.7878	3.349	3.331	3.366	3.331	3.402	161,840	3.3468	-0.52%
2016-08-12	0	3.810	3.790	3.810	3.780	3.830	172,092	654,096	3.8009	3.366	3.349	3.366	3.340	3.384	194,764	3.3584	-0.26%
2016-08-11	0	3.820	3.800	3.820	3.780	3.820	66,091	251,581	3.8066	3.375	3.358	3.375	3.340	3.375	74,798	3.3635	0.53%
2016-08-10	0	3.800	3.780	3.820	3.760	3.830	131,000	497,140	3.7950	3.358	3.340	3.375	3.322	3.384	148,259	3.3532	0.26%
2016-08-09	0	3.790	3.760	3.790	3.730	3.850	230,000	865,900	3.7648	3.349	3.322	3.349	3.296	3.402	260,302	3.3265	0.00%
2016-08-08	0	3.790	3.760	3.800	3.790	3.830	94,000	358,420	3.8130	3.349	3.322	3.358	3.349	3.384	106,384	3.3691	0.00%
2016-08-05	0	3.790	3.740	3.790	3.740	3.790	148,170	557,887	3.7652	3.349	3.305	3.349	3.305	3.349	167,691	3.3269	0.00%
2016-08-04	0	3.790	3.770	3.790	3.760	3.830	90,000	341,040	3.7893	3.349	3.331	3.349	3.322	3.384	101,857	3.3482	-0.26%
2016-08-03	0	3.800	3.760	3.800	3.780	3.810	63,000	239,270	3.7979	3.358	3.322	3.358	3.340	3.366	71,300	3.3558	0.00%
2016-08-01	0	3.800	3.770	3.800	3.780	3.820	59,000	224,020	3.7969	3.358	3.331	3.358	3.340	3.375	66,773	3.3549	0.00%
2016-07-29	0	3.800	3.760	3.800	3.750	3.850	75,600	286,990	3.7962	3.358	3.322	3.358	3.313	3.402	85,560	3.3543	0.53%
2016-07-28	0	3.780	3.740	3.790	3.750	3.790	59,737	225,461	3.7742	3.340	3.305	3.349	3.313	3.349	67,607	3.3349	1.07%
2016-07-27	0	3.740	3.740	3.790	3.740	3.800	55,600	209,898	3.7751	3.305	3.305	3.349	3.305	3.358	62,925	3.3357	-1.32%
2016-07-26	0	3.790	3.740	3.790	3.740	3.800	56,200	212,124	3.7744	3.349	3.305	3.349	3.305	3.358	63,604	3.3351	0.26%
2016-07-25	0	3.780	3.730	3.780	3.710	3.790	155,900	584,757	3.7508	3.340	3.296	3.340	3.278	3.349	176,439	3.3142	0.00%
2016-07-22	0	3.780	3.750	3.780	3.710	3.780	54,285	204,705	3.7709	3.340	3.313	3.340	3.278	3.340	61,437	3.3320	0.27%
2016-07-21	0	3.770	3.730	3.770	3.710	3.770	56,000	210,940	3.7668	3.331	3.296	3.331	3.278	3.331	63,378	3.3283	0.00%
2016-07-20	0	3.770	3.730	3.780	3.710	3.780	123,000	461,880	3.7551	3.331	3.296	3.340	3.278	3.340	139,205	3.3180	0.27%
2016-07-19	0	3.760	3.700	3.760	3.680	3.770	466,000	1,736,940	3.7273	3.322	3.269	3.322	3.252	3.331	527,394	3.2934	0.00%
2016-07-18	0	3.760	3.680	3.760	3.630	3.860	2,231,000	8,215,700	3.6825	3.322	3.252	3.322	3.207	3.411	2,524,925	3.2538	-2.08%
2016-07-15	0	3.840	3.760	3.840	3.780	3.870	76,000	289,600	3.8105	3.393	3.322	3.393	3.340	3.419	86,013	3.3669	1.05%
2016-07-14	0	3.800	3.740	3.810	3.700	3.820	90,200	338,182	3.7492	3.358	3.305	3.366	3.269	3.375	102,083	3.3128	0.00%
2016-07-13	0	3.800	3.750	3.800	3.630	3.820	218,400	819,544	3.7525	3.358	3.313	3.358	3.207	3.375	247,173	3.3157	0.00%
2016-07-12	0	3.800	3.730	3.800	3.710	3.800	127,152	479,222	3.7689	3.358	3.296	3.358	3.278	3.358	143,904	3.3302	2.15%
2016-07-11	0	3.720	3.660	3.700	3.650	3.740	109,000	398,730	3.6581	3.287	3.234	3.269	3.225	3.305	123,360	3.2322	1.92%
2016-07-08	0	3.650	3.630	3.690	3.590	3.880	200,393	738,040	3.6830	3.225	3.207	3.260	3.172	3.428	226,794	3.2542	-4.95%
2016-07-07	0	3.840	3.710	3.840	3.780	3.880	54,000	206,920	3.8319	3.393	3.278	3.393	3.340	3.428	61,114	3.3858	0.26%
2016-07-06	0	3.830	3.690	3.830	3.700	3.880	52,000	198,400	3.8154	3.384	3.260	3.384	3.269	3.428	58,851	3.3712	0.26%
2016-07-05	0	3.820	3.700	3.820	3.630	3.870	56,400	213,920	3.7929	3.375	3.269	3.375	3.207	3.419	63,830	3.3514	0.00%
2016-07-04	0	3.820	3.630	3.820	3.730	3.870	95,440	364,854	3.8229	3.375	3.207	3.375	3.296	3.419	108,014	3.3778	0.00%
2016-06-30	0	3.820	3.810	3.820	3.640	3.820	366,000	1,389,280	3.7958	3.375	3.366	3.375	3.216	3.375	414,219	3.3540	2.14%
2016-06-29	0	3.740	3.740	3.820	3.620	3.730	190,000	701,900	3.6942	3.305	3.305	3.375	3.199	3.296	215,032	3.2642	1.63%
2016-06-28	0	3.680	3.630	3.680	3.540	3.680	139,200	505,128	3.6288	3.252	3.207	3.252	3.128	3.252	157,539	3.2064	2.22%
2016-06-27	0	3.600	3.600	3.670	3.590	3.600	26,636	95,837	3.5980	3.181	3.181	3.243	3.172	3.181	30,145	3.1792	-2.17%
2016-06-24	0	3.680	3.670	3.680	3.300	3.680	64,000	230,500	3.6016	3.252	3.243	3.252	2.916	3.252	72,432	3.1823	0.00%
2016-06-23	0	3.680	3.570	3.680	3.660	3.680	33,000	120,850	3.6621	3.252	3.154	3.252	3.234	3.252	37,348	3.2358	0.00%
2016-06-22	0	3.680	3.570	3.690	3.540	3.690	74,000	271,260	3.6657	3.252	3.154	3.260	3.128	3.260	83,749	3.2390	0.55%
2016-06-21	0	3.660	3.650	3.660	3.560	3.660	128,000	463,700	3.6227	3.234	3.225	3.234	3.146	3.234	144,863	3.2009	0.83%
2016-06-20	0	3.630	3.620	3.630	3.510	3.630	56,000	201,700	3.6018	3.207	3.199	3.207	3.101	3.207	63,378	3.1825	1.97%
2016-06-17	0	3.560	3.550	3.560	3.500	3.670	532,000	1,893,860	3.5599	3.146	3.137	3.146	3.093	3.243	602,089	3.1455	-0.84%
2016-06-16	0	3.590	3.470	3.580	3.440	3.590	216,050	752,570	3.4833	3.172	3.066	3.163	3.040	3.172	244,514	3.0778	1.99%
2016-06-15	0	3.520	3.500	3.530	3.400	3.520	234,400	807,820	3.4463	3.110	3.093	3.119	3.004	3.110	265,281	3.0451	1.73%
2016-06-14	0	3.460	3.460	3.520	3.350	3.460	49,000	168,350	3.4357	3.057	3.057	3.110	2.960	3.057	55,456	3.0358	1.47%
2016-06-13	0	3.410	3.410	3.420	3.320	3.410	98,000	329,360	3.3608	3.013	3.013	3.022	2.934	3.013	110,911	2.9696	0.00%
2016-06-10	0	3.410	3.410	3.500	3.260	3.400	102,000	337,320	3.3071	3.013	3.013	3.093	2.881	3.004	115,438	2.9221	3.02%
2016-06-08	0	3.310	3.310	3.350	3.310	3.350	18,125	60,308	3.3273	2.925	2.925	2.960	2.925	2.960	20,513	2.9400	-1.49%
2016-06-07	0	3.360	3.360	3.390	3.250	3.410	48,000	161,700	3.3688	2.969	2.969	2.995	2.872	3.013	54,324	2.9766	0.90%
2016-06-06	0	3.330	3.330	3.380	3.230	3.330	58,000	191,740	3.3059	2.942	2.942	2.987	2.854	2.942	65,641	2.9210	0.60%
2016-06-03	0	3.400	3.400	3.460	3.380	3.400	24,000	81,440	3.3933	2.925	2.925	2.976	2.907	2.925	27,900	2.9190	0.00%
2016-06-02	0	3.400	3.380	3.470	-	-	0	0	-	2.925	2.907	2.985	-	-	0	-	0.00%
2016-06-01	0	3.400	3.370	3.460	3.390	3.410	14,000	47,600	3.4000	2.925	2.899	2.976	2.916	2.933	16,275	2.9247	0.00%
2016-05-31	0	3.400	3.400	3.490	-	-	0	0	-	2.925	2.925	3.002	-	-	0	-	0.59%
2016-05-30	0	3.380	3.380	3.410	3.380	3.380	5,599	18,850	3.3667	2.907	2.907	2.933	2.907	2.907	6,509	2.8960	-0.88%
2016-05-27	0	3.410	3.400	3.490	-	-	571	1,901	3.3292	2.933	2.925	3.002	-	-	664	2.8638	0.00%
2016-05-26	0	3.410	3.380	3.500	-	-	1,000	3,330	3.3300	2.933	2.907	3.011	-	-	1,163	2.8645	0.00%
2016-05-25	0	3.410	3.390	3.520	-	-	0	0	-	2.933	2.916	3.028	-	-	0	-	0.00%
2016-05-24	0	3.410	3.380	3.410	-	-	0	0	-	2.933	2.907	2.933	-	-	0	-	-0.29%
2016-05-23	0	3.420	3.380	3.500	3.380	3.420	54,000	184,240	3.4119	2.942	2.907	3.011	2.907	2.942	62,776	2.9349	0.59%
2016-05-20	0	3.400	3.360	3.400	3.380	3.400	20,000	67,780	3.3890	2.925	2.890	2.925	2.907	2.925	23,250	2.9152	0.59%
2016-05-19	0	3.380	3.330	3.400	3.300	3.380	18,000	60,020	3.3344	2.907	2.864	2.925	2.839	2.907	20,925	2.8683	0.00%
2016-05-18	0	3.380	3.370	3.500	3.380	3.490	30,205	102,624	3.3976	2.907	2.899	3.011	2.907	3.002	35,114	2.9226	-0.59%
2016-05-17	0	3.400	3.400	3.500	3.400	3.510	36,000	124,180	3.4494	2.925	2.925	3.011	2.925	3.019	41,851	2.9672	-1.45%
2016-05-16	0	3.450	3.430	3.470	3.400	3.570	98,000	340,300	3.4724	2.968	2.950	2.985	2.925	3.071	113,927	2.9870	-2.27%
2016-05-13	0	3.530	3.530	3.600	3.520	3.560	10,000	35,460	3.5460	3.037	3.037	3.097	3.028	3.062	11,625	3.0503	-2.22%
2016-05-12	0	3.610	3.570	3.610	-	-	0	0	-	3.105	3.071	3.105	-	-	0	-	0.00%
2016-05-11	0	3.610	3.610	3.660	3.600	3.650	46,504	168,554	3.6245	3.105	3.105	3.148	3.097	3.140	54,062	3.1178	-1.10%
2016-05-10	0	3.650	3.650	3.680	-	-	0	0	-	3.140	3.140	3.166	-	-	0	-	0.00%
2016-05-09	0	3.650	3.650	3.680	3.650	3.680	72,000	264,280	3.6706	3.140	3.140	3.166	3.140	3.166	83,701	3.1574	-1.08%
2016-05-06	0	3.690	3.660	3.690	-	-	0	0	-	3.174	3.148	3.174	-	-	0	-	-0.54%
2016-05-05	0	3.710	3.670	3.720	3.700	3.730	69,000	256,000	3.7101	3.191	3.157	3.200	3.183	3.209	80,214	3.1915	0.82%
2016-05-04	0	3.680	3.670	3.680	3.660	3.690	110,000	404,640	3.6785	3.166	3.157	3.166	3.148	3.174	127,877	3.1643	0.00%
2016-05-03	0	3.680	3.680	3.730	3.680	3.750	48,000	179,300	3.7354	3.166	3.166	3.209	3.166	3.226	55,801	3.2132	-1.60%
2016-04-29	0	3.740	3.700	3.740	3.700	3.740	94,431	352,097	3.7286	3.217	3.183	3.217	3.183	3.217	109,778	3.2074	0.00%
2016-04-28	0	3.740	3.710	3.740	3.670	3.750	275,000	1,020,980	3.7127	3.217	3.191	3.217	3.157	3.226	319,693	3.1936	-0.27%
2016-04-27	0	3.750	3.680	3.750	3.650	3.750	174,000	647,680	3.7223	3.226	3.166	3.226	3.140	3.226	202,278	3.2019	0.00%
2016-04-26	0	3.750	3.730	3.750	3.620	3.750	226,000	837,960	3.7078	3.226	3.209	3.226	3.114	3.226	262,729	3.1894	0.81%
2016-04-25	0	3.720	3.660	3.720	3.690	3.720	29,000	107,520	3.7076	3.200	3.148	3.200	3.174	3.200	33,713	3.1893	0.54%
2016-04-22	0	3.700	3.680	3.700	3.660	3.710	166,000	612,040	3.6870	3.183	3.166	3.183	3.148	3.191	192,978	3.1716	0.54%
2016-04-21	0	3.680	3.660	3.700	3.680	3.680	2,000	7,360	3.6800	3.166	3.148	3.183	3.166	3.166	2,325	3.1655	0.00%
2016-04-20	0	3.680	3.660	3.680	3.680	3.680	12,000	44,160	3.6800	3.166	3.148	3.166	3.166	3.166	13,950	3.1655	0.00%
2016-04-19	0	3.680	3.660	3.680	-	-	0	0	-	3.166	3.148	3.166	-	-	0	-	0.00%
2016-04-18	0	3.680	3.660	3.680	3.680	3.680	8,000	29,440	3.6800	3.166	3.148	3.166	3.166	3.166	9,300	3.1655	0.00%
2016-04-15	0	3.680	3.680	3.720	3.660	3.660	7,551	27,494	3.6411	3.166	3.166	3.200	3.148	3.148	8,778	3.1321	-0.54%
2016-04-14	0	3.700	3.690	3.730	3.700	3.710	28,000	103,660	3.7021	3.183	3.174	3.209	3.183	3.191	32,551	3.1846	0.27%
2016-04-13	0	3.690	3.660	3.700	3.690	3.690	4,000	14,760	3.6900	3.174	3.148	3.183	3.174	3.174	4,650	3.1741	2.22%
2016-04-12	0	3.610	3.610	3.700	3.610	3.650	27,000	97,680	3.6178	3.105	3.105	3.183	3.105	3.140	31,388	3.1120	-0.28%
2016-04-11	0	3.620	3.620	3.700	3.610	3.680	42,964	157,269	3.6605	3.114	3.114	3.183	3.105	3.166	49,946	3.1488	0.28%
2016-04-08	0	3.610	3.610	3.690	3.600	3.700	44,000	159,660	3.6286	3.105	3.105	3.174	3.097	3.183	51,151	3.1214	-1.90%
2016-04-07	0	3.680	3.680	3.790	3.660	3.770	180,514	670,731	3.7157	3.166	3.166	3.260	3.148	3.243	209,851	3.1962	-2.39%
2016-04-06	0	3.770	3.750	3.770	3.770	3.770	2,000	7,540	3.7700	3.243	3.226	3.243	3.243	3.243	2,325	3.2430	-0.26%
2016-04-05	0	3.780	3.780	3.900	3.780	3.780	3,720	13,980	3.7581	3.252	3.252	3.355	3.252	3.252	4,325	3.2327	-2.83%
2016-04-01	0	3.890	3.890	3.900	3.860	3.900	22,000	85,520	3.8873	3.346	3.346	3.355	3.320	3.355	25,575	3.3438	0.78%
2016-03-31	0	3.860	3.760	3.860	3.860	3.860	8,000	30,880	3.8600	3.320	3.234	3.320	3.320	3.320	9,300	3.3204	0.00%
2016-03-30	0	3.860	3.780	3.880	-	-	0	0	-	3.320	3.252	3.338	-	-	0	-	0.00%
2016-03-29	0	3.860	3.860	3.890	3.780	3.850	86,000	329,080	3.8265	3.320	3.320	3.346	3.252	3.312	99,977	3.2916	0.00%
2016-03-24	0	3.860	3.730	3.870	3.730	3.880	60,000	230,860	3.8477	3.320	3.209	3.329	3.209	3.338	69,751	3.3098	0.26%
2016-03-23	0	3.850	3.750	3.860	3.700	3.860	125,200	475,500	3.7979	3.312	3.226	3.320	3.183	3.320	145,547	3.2670	3.49%
2016-03-22	0	3.720	3.720	3.750	3.720	3.900	36,000	135,800	3.7722	3.200	3.200	3.226	3.200	3.355	41,851	3.2449	-0.80%
2016-03-21	0	3.750	3.750	3.780	3.710	3.930	185,800	701,568	3.7759	3.226	3.226	3.252	3.191	3.381	215,996	3.2481	-2.85%
2016-03-18	0	3.860	3.800	3.880	3.800	3.990	5,427,882	21,037,808	3.8759	3.320	3.269	3.338	3.269	3.432	6,310,012	3.3340	-3.74%
2016-03-17	0	4.010	3.940	4.030	-	-	1,116	4,363	3.9095	3.449	3.389	3.467	-	-	1,297	3.3630	0.00%
2016-03-16	0	4.010	3.980	4.050	3.900	4.050	113,000	446,780	3.9538	3.449	3.424	3.484	3.355	3.484	131,365	3.4011	-0.74%
2016-03-15	0	4.040	3.940	4.050	-	-	0	0	-	3.475	3.389	3.484	-	-	0	-	0.00%
2016-03-14	0	4.040	3.940	4.040	-	-	1,000	3,900	3.9000	3.475	3.389	3.475	-	-	1,163	3.3548	-0.98%
2016-03-11	0	4.080	3.960	4.080	3.960	4.080	6,000	23,960	3.9933	3.510	3.406	3.510	3.406	3.510	6,975	3.4351	0.25%
2016-03-10	0	4.070	3.950	4.070	3.950	4.070	16,000	63,840	3.9900	3.501	3.398	3.501	3.398	3.501	18,600	3.4322	0.49%
2016-03-09	0	4.050	3.990	4.070	3.920	4.050	302,808	1,202,184	3.9701	3.484	3.432	3.501	3.372	3.484	352,020	3.4151	-1.22%
2016-03-08	0	4.100	3.930	4.100	4.000	4.100	18,252	73,177	4.0093	3.527	3.381	3.527	3.441	3.527	21,218	3.4488	2.50%
2016-03-07	0	4.000	3.900	4.180	4.000	4.000	3,357	13,238	3.9434	3.441	3.355	3.596	3.441	3.441	3,903	3.3921	0.25%
2016-03-04	0	3.990	3.920	4.000	3.920	4.000	24,000	94,940	3.9558	3.432	3.372	3.441	3.372	3.441	27,900	3.4028	1.01%
2016-03-03	0	3.950	3.820	3.970	3.820	4.030	32,925	130,492	3.9633	3.398	3.286	3.415	3.286	3.467	38,276	3.4092	1.80%
2016-03-02	0	3.880	3.820	3.890	3.820	3.880	16,025	61,697	3.8500	3.338	3.286	3.346	3.286	3.338	18,629	3.3118	0.00%
2016-03-01	0	3.880	3.800	3.880	3.800	3.890	19,457	74,948	3.8520	3.338	3.269	3.338	3.269	3.346	22,619	3.3135	0.26%
2016-02-29	0	3.870	3.800	3.870	-	-	12,000	46,560	3.8800	3.329	3.269	3.329	-	-	13,950	3.3376	-0.26%
2016-02-26	0	3.880	3.840	3.880	3.790	3.880	66,000	254,820	3.8609	3.338	3.303	3.338	3.260	3.338	76,726	3.3212	0.26%
2016-02-25	0	3.870	3.810	3.870	3.780	3.870	42,000	161,020	3.8338	3.329	3.277	3.329	3.252	3.329	48,826	3.2978	0.00%
2016-02-24	0	3.870	3.800	3.870	-	-	0	0	-	3.329	3.269	3.329	-	-	0	-	-0.26%
2016-02-23	0	3.880	3.820	3.880	3.800	3.880	16,084	61,975	3.8532	3.338	3.286	3.338	3.269	3.338	18,698	3.3145	1.31%
2016-02-22	0	3.830	3.820	3.880	3.780	3.880	292,330	1,119,430	3.8293	3.295	3.286	3.338	3.252	3.338	339,839	3.2940	-1.29%
2016-02-19	0	3.880	3.830	3.880	3.740	3.880	87,000	333,060	3.8283	3.338	3.295	3.338	3.217	3.338	101,139	3.2931	0.52%
2016-02-18	0	3.860	3.790	3.870	3.700	3.860	530,200	2,013,382	3.7974	3.320	3.260	3.329	3.183	3.320	616,367	3.2665	-0.52%
2016-02-17	0	3.880	3.760	3.880	3.880	3.880	18,000	69,840	3.8800	3.338	3.234	3.338	3.338	3.338	20,925	3.3376	-0.26%
2016-02-16	0	3.890	3.720	3.890	3.900	3.900	2,000	7,800	3.9000	3.346	3.200	3.346	3.355	3.355	2,325	3.3548	0.26%
2016-02-15	0	3.880	3.700	3.880	3.790	3.880	5,200	19,480	3.7462	3.338	3.183	3.338	3.260	3.338	6,045	3.2224	2.37%
2016-02-12	0	3.790	3.700	3.790	-	-	0	0	-	3.260	3.183	3.260	-	-	0	-	-0.79%
2016-02-11	0	3.820	3.550	3.990	-	-	0	0	-	3.286	3.054	3.432	-	-	0	-	0.00%
2016-02-05	0	3.820	3.700	3.820	3.820	3.850	18,000	68,940	3.8300	3.286	3.183	3.286	3.286	3.312	20,925	3.2946	0.26%
2016-02-04	0	3.810	3.710	3.890	-	-	0	0	-	3.277	3.191	3.346	-	-	0	-	0.00%
2016-02-03	0	3.810	3.700	3.850	-	-	0	0	-	3.277	3.183	3.312	-	-	0	-	0.00%
2016-02-02	0	3.810	3.810	3.890	3.800	3.890	32,110	122,181	3.8051	3.277	3.277	3.346	3.269	3.346	37,328	3.2731	-1.04%
2016-02-01	0	3.850	3.810	3.960	3.850	3.850	6,000	23,100	3.8500	3.312	3.277	3.406	3.312	3.312	6,975	3.3118	-1.53%
2016-01-29	0	3.910	3.790	3.950	3.690	3.950	60,000	229,820	3.8303	3.363	3.260	3.398	3.174	3.398	69,751	3.2949	0.51%
2016-01-28	0	3.890	3.700	3.890	3.890	3.890	2,000	7,780	3.8900	3.346	3.183	3.346	3.346	3.346	2,325	3.3462	2.91%
2016-01-27	0	3.780	3.700	3.880	3.880	3.880	2,000	7,760	3.8800	3.252	3.183	3.338	3.338	3.338	2,325	3.3376	0.00%
2016-01-26	0	3.780	3.740	3.780	-	-	200	710	3.5500	3.252	3.217	3.252	-	-	233	3.0537	-1.05%
2016-01-25	0	3.820	3.780	3.870	3.700	3.870	30,000	113,880	3.7960	3.286	3.252	3.329	3.183	3.329	34,876	3.2653	1.06%
2016-01-22	0	3.780	3.740	3.780	3.660	3.780	28,000	104,800	3.7429	3.252	3.217	3.252	3.148	3.252	32,551	3.2196	2.16%
2016-01-21	0	3.700	3.680	3.690	3.690	3.820	75,075	281,203	3.7456	3.183	3.166	3.174	3.174	3.286	87,276	3.2220	-2.63%
2016-01-20	0	3.800	3.710	3.930	3.800	3.810	10,000	38,060	3.8060	3.269	3.191	3.381	3.269	3.277	11,625	3.2739	-4.52%
2016-01-19	0	3.980	3.910	3.980	3.850	3.980	42,000	165,500	3.9405	3.424	3.363	3.424	3.312	3.424	48,826	3.3896	0.00%
2016-01-18	0	3.980	3.930	3.980	3.980	4.040	38,000	151,360	3.9832	3.424	3.381	3.424	3.424	3.475	44,176	3.4263	-3.40%
2016-01-15	0	4.120	3.900	4.120	3.960	4.120	15,569	62,057	3.9859	3.544	3.355	3.544	3.406	3.544	18,099	3.4287	-0.72%
2016-01-14	0	4.150	3.950	4.150	4.170	4.170	2,000	8,340	4.1700	3.570	3.398	3.570	3.587	3.587	2,325	3.5870	-0.48%
2016-01-13	0	4.170	4.050	4.170	4.170	4.200	16,000	67,120	4.1950	3.587	3.484	3.587	3.587	3.613	18,600	3.6085	3.99%
2016-01-12	0	4.010	4.010	4.150	4.010	4.150	6,000	24,340	4.0567	3.449	3.449	3.570	3.449	3.570	6,975	3.4896	-0.99%
2016-01-11	0	4.050	4.050	4.140	4.050	4.050	8,000	32,580	4.0725	3.484	3.484	3.561	3.484	3.484	9,300	3.5032	-4.03%
2016-01-08	0	4.220	4.100	4.220	4.100	4.300	116,000	478,060	4.1212	3.630	3.527	3.630	3.527	3.699	134,852	3.5451	-0.71%
2016-01-07	0	4.250	4.180	4.250	4.200	4.310	30,334	129,022	4.2534	3.656	3.596	3.656	3.613	3.707	35,264	3.6588	-2.30%
2016-01-06	0	4.350	4.350	4.430	4.320	4.520	44,000	194,300	4.4159	3.742	3.742	3.811	3.716	3.888	51,151	3.7986	-3.33%
2016-01-05	0	4.500	4.400	4.510	4.390	4.620	16,000	71,780	4.4863	3.871	3.785	3.880	3.776	3.974	18,600	3.8591	-2.39%
2016-01-04	0	4.610	4.510	4.610	4.610	4.610	3,000	13,800	4.6000	3.966	3.880	3.966	3.966	3.966	3,488	3.9569	-0.86%
2015-12-31	0	4.650	4.650	4.680	4.500	4.650	319,065	1,462,852	4.5848	4.000	4.000	4.026	3.871	4.000	370,919	3.9439	3.33%
2015-12-30	0	4.500	4.490	4.500	4.400	4.500	146,200	653,508	4.4700	3.871	3.862	3.871	3.785	3.871	169,960	3.8451	2.27%
2015-12-29	0	4.400	4.360	4.400	4.330	4.400	183,600	799,104	4.3524	3.785	3.750	3.785	3.725	3.785	213,438	3.7440	0.92%
2015-12-28	0	4.360	4.350	4.360	4.250	4.370	273,000	1,175,870	4.3072	3.750	3.742	3.750	3.656	3.759	317,367	3.7051	1.16%
2015-12-24	0	4.310	4.190	4.330	4.240	4.320	158,000	678,740	4.2958	3.707	3.604	3.725	3.647	3.716	183,678	3.6953	1.41%
2015-12-23	0	4.250	4.180	4.250	4.140	4.290	61,000	257,900	4.2279	3.656	3.596	3.656	3.561	3.690	70,914	3.6368	0.95%
2015-12-22	0	4.210	4.140	4.250	4.210	4.210	20,200	85,034	4.2096	3.621	3.561	3.656	3.621	3.621	23,483	3.6211	-0.71%
2015-12-21	0	4.240	4.230	4.240	4.180	4.240	159,200	668,956	4.2020	3.647	3.639	3.647	3.596	3.647	185,073	3.6146	1.44%
2015-12-18	0	4.180	4.080	4.180	3.980	4.200	331,682	1,366,696	4.1205	3.596	3.510	3.596	3.424	3.613	385,586	3.5445	4.50%
2015-12-17	0	4.000	3.960	4.000	3.850	4.000	318,000	1,256,280	3.9506	3.441	3.406	3.441	3.312	3.441	369,681	3.3983	4.44%
2015-12-16	0	3.830	3.810	3.900	3.700	3.900	1,520,600	5,666,070	3.7262	3.295	3.277	3.355	3.183	3.355	1,767,725	3.2053	2.13%
2015-12-15	0	3.750	3.720	3.780	3.720	3.780	22,000	82,300	3.7409	3.226	3.200	3.252	3.200	3.252	25,575	3.2179	0.27%
2015-12-14	0	3.740	3.730	3.740	3.650	3.740	112,000	414,020	3.6966	3.217	3.209	3.217	3.140	3.217	130,202	3.1798	-0.27%
2015-12-11	0	3.750	3.750	3.760	3.730	3.770	50,240	188,108	3.7442	3.226	3.226	3.234	3.209	3.243	58,405	3.2208	-1.06%
2015-12-10	0	3.790	3.710	3.790	-	-	0	0	-	3.260	3.191	3.260	-	-	0	-	0.00%
2015-12-09	0	3.790	3.790	3.800	3.700	3.800	94,155	352,775	3.7467	3.260	3.260	3.269	3.183	3.269	109,457	3.2230	0.00%
2015-12-08	0	3.790	3.750	3.820	3.790	3.820	4,000	15,220	3.8050	3.260	3.226	3.286	3.260	3.286	4,650	3.2731	-0.52%
2015-12-07	0	3.810	3.770	3.810	3.780	3.840	102,600	391,084	3.8117	3.277	3.243	3.277	3.252	3.303	119,274	3.2789	-0.52%
2015-12-04	0	3.830	3.820	3.830	3.760	3.850	285,000	1,083,090	3.8003	3.295	3.286	3.295	3.234	3.312	331,318	3.2690	0.00%
2015-12-03	0	3.830	3.830	3.840	3.790	3.830	92,000	350,360	3.8083	3.295	3.295	3.303	3.260	3.295	106,952	3.2759	0.00%
2015-12-02	0	3.830	3.830	3.840	3.750	3.900	1,264,000	4,832,700	3.8233	3.295	3.295	3.303	3.226	3.355	1,469,423	3.2888	0.00%
2015-12-01	0	3.830	3.830	3.860	3.750	4.000	350,300	1,362,396	3.8892	3.295	3.295	3.320	3.226	3.441	407,230	3.3455	-2.54%
2015-11-30	0	3.930	4.000	4.010	3.710	4.010	2,312,073	8,926,373	3.8608	3.381	3.441	3.449	3.191	3.449	2,687,827	3.3210	3.42%
2015-11-27	0	3.800	3.790	3.800	3.740	3.820	720,273	2,700,810	3.7497	3.269	3.260	3.269	3.217	3.286	837,331	3.2255	-0.78%
2015-11-26	0	3.830	3.840	3.850	3.790	3.850	1,253,858	4,762,147	3.7980	3.295	3.303	3.312	3.260	3.312	1,457,633	3.2670	1.06%
2015-11-25	0	3.790	3.790	3.800	3.790	3.810	152,000	576,880	3.7953	3.260	3.260	3.269	3.260	3.277	176,703	3.2647	-1.04%
2015-11-24	0	3.830	3.790	3.830	3.790	3.860	1,734,700	6,589,565	3.7987	3.295	3.260	3.295	3.260	3.320	2,016,620	3.2676	0.00%
2015-11-23	0	3.830	3.830	3.850	3.830	3.880	252,000	970,730	3.8521	3.295	3.295	3.312	3.295	3.338	292,955	3.3136	-1.29%
2015-11-20	0	3.880	3.880	3.890	3.880	3.900	170,000	661,300	3.8900	3.338	3.338	3.346	3.338	3.355	197,628	3.3462	-0.51%
2015-11-19	0	3.900	3.890	3.900	3.870	3.900	179,000	696,250	3.8897	3.355	3.346	3.355	3.329	3.355	208,091	3.3459	1.04%
2015-11-18	0	3.860	3.860	3.870	3.840	3.900	290,600	1,128,012	3.8817	3.320	3.320	3.329	3.303	3.355	337,828	3.3390	-1.28%
2015-11-17	0	3.910	3.900	3.910	3.900	3.950	100,000	390,800	3.9080	3.363	3.355	3.363	3.355	3.398	116,252	3.3617	-0.26%
2015-11-16	0	3.920	3.900	3.920	3.850	3.940	202,000	791,350	3.9176	3.372	3.355	3.372	3.312	3.389	234,829	3.3699	-0.51%
2015-11-13	0	3.940	3.910	3.940	3.900	3.950	114,000	448,180	3.9314	3.389	3.363	3.389	3.355	3.398	132,527	3.3818	0.00%
2015-11-12	0	3.940	3.940	3.950	3.940	3.950	52,123	205,459	3.9418	3.389	3.389	3.398	3.389	3.398	60,594	3.3908	-1.01%
2015-11-11	0	3.980	3.940	3.980	3.940	3.980	12,000	47,520	3.9600	3.424	3.389	3.424	3.389	3.424	13,950	3.4064	-0.25%
2015-11-10	0	3.990	3.940	3.990	3.940	3.990	72,000	287,000	3.9861	3.432	3.389	3.432	3.389	3.432	83,701	3.4289	-0.50%
2015-11-09	0	4.010	3.950	4.020	3.950	4.020	517,000	2,050,110	3.9654	3.449	3.398	3.458	3.398	3.458	601,022	3.4110	0.50%
2015-11-06	0	3.990	3.980	4.020	-	-	120	471	3.9250	3.432	3.424	3.458	-	-	140	3.3763	0.00%
2015-11-05	0	3.990	3.980	3.990	3.960	4.040	222,000	881,560	3.9710	3.432	3.424	3.432	3.406	3.475	258,079	3.4159	-1.24%
2015-11-04	0	4.040	4.040	4.050	3.970	4.060	247,500	989,385	3.9975	3.475	3.475	3.484	3.415	3.492	287,723	3.4387	0.25%
2015-11-03	0	4.030	3.970	4.030	3.950	4.040	56,000	224,840	4.0150	3.467	3.415	3.467	3.398	3.475	65,101	3.4537	0.50%
2015-11-02	0	4.010	3.950	4.030	-	-	300	1,167	3.8900	3.449	3.398	3.467	-	-	349	3.3462	0.00%
2015-10-30	0	4.010	4.000	4.020	3.940	4.020	38,000	151,740	3.9932	3.449	3.441	3.458	3.389	3.458	44,176	3.4349	0.50%
2015-10-29	0	3.990	3.990	4.030	3.990	4.030	25,426	102,224	4.0205	3.432	3.432	3.467	3.432	3.467	29,558	3.4584	-0.75%
2015-10-28	0	4.020	4.000	4.020	3.950	4.030	358,005	1,428,379	3.9898	3.458	3.441	3.458	3.398	3.467	416,187	3.4321	-0.99%
2015-10-27	0	4.060	4.050	4.060	4.000	4.060	66,000	265,300	4.0197	3.492	3.484	3.492	3.441	3.492	76,726	3.4577	-0.25%
2015-10-26	0	4.070	4.060	4.070	4.000	4.150	70,000	284,100	4.0586	3.501	3.492	3.501	3.441	3.570	81,376	3.4912	-2.40%
2015-10-23	0	4.170	4.050	4.170	4.170	4.170	2,200	9,134	4.1518	3.587	3.484	3.587	3.587	3.587	2,558	3.5714	0.48%
2015-10-22	0	4.150	4.150	4.190	4.150	4.150	2,000	8,300	4.1500	3.570	3.570	3.604	3.570	3.570	2,325	3.5698	2.47%
2015-10-20	0	4.050	4.050	4.170	4.000	4.210	140,000	583,360	4.1669	3.484	3.484	3.587	3.441	3.621	162,753	3.5843	1.25%
2015-10-19	0	4.000	4.010	4.020	3.940	3.950	8,200	32,262	3.9344	3.441	3.449	3.458	3.389	3.398	9,533	3.3844	-0.74%
2015-10-16	0	4.030	4.030	4.050	3.960	4.090	223,377	891,427	3.9907	3.467	3.467	3.484	3.406	3.518	259,680	3.4328	0.25%
2015-10-15	0	4.020	3.930	4.040	4.020	4.030	10,000	40,220	4.0220	3.458	3.381	3.475	3.458	3.467	11,625	3.4597	-0.74%
2015-10-14	0	4.050	4.050	4.080	4.000	4.050	14,000	56,400	4.0286	3.484	3.484	3.510	3.441	3.484	16,275	3.4654	1.50%
2015-10-13	0	3.990	3.990	4.000	3.910	4.150	118,000	469,260	3.9768	3.432	3.432	3.441	3.363	3.570	137,177	3.4208	-0.75%
2015-10-12	0	4.020	4.020	4.100	4.020	4.020	4,000	16,080	4.0200	3.458	3.458	3.527	3.458	3.458	4,650	3.4580	0.00%
2015-10-09	0	4.020	4.020	4.250	3.950	4.180	69,800	280,572	4.0197	3.458	3.458	3.656	3.398	3.596	81,144	3.4577	0.00%
2015-10-08	0	4.020	4.000	4.020	3.930	4.020	19,200	75,960	3.9563	3.458	3.441	3.458	3.381	3.458	22,320	3.4032	0.25%
2015-10-07	0	4.010	4.010	4.020	3.940	4.020	23,754	94,270	3.9686	3.449	3.449	3.458	3.389	3.458	27,614	3.4138	0.00%
2015-10-06	0	4.010	3.950	4.030	-	-	0	0	-	3.449	3.398	3.467	-	-	0	-	0.00%
2015-10-05	0	4.010	3.980	4.040	3.980	4.040	36,280	145,280	4.0044	3.449	3.424	3.475	3.424	3.475	42,176	3.4446	0.50%
2015-10-02	0	4.030	4.000	4.030	-	-	0	0	-	3.432	3.407	3.432	-	-	0	-	0.00%
2015-09-30	0	4.030	3.910	4.030	3.910	4.030	8,400	33,304	3.9648	3.432	3.330	3.432	3.330	3.432	9,863	3.3766	-0.25%
2015-09-29	0	4.040	3.970	4.060	3.970	4.080	114,000	461,240	4.0460	3.441	3.381	3.458	3.381	3.475	133,856	3.4458	0.00%
2015-09-25	0	4.040	3.980	4.040	3.980	4.040	28,000	112,720	4.0257	3.441	3.390	3.441	3.390	3.441	32,877	3.4286	0.00%
2015-09-24	0	4.040	3.950	4.040	-	-	0	0	-	3.441	3.364	3.441	-	-	0	-	-0.25%
2015-09-23	0	4.050	4.000	4.050	4.000	4.050	44,000	176,580	4.0132	3.449	3.407	3.449	3.407	3.449	51,664	3.4179	-0.25%
2015-09-22	0	4.060	4.000	4.060	-	-	0	0	-	3.458	3.407	3.458	-	-	0	-	0.00%
2015-09-21	0	4.060	4.050	4.060	3.940	4.060	64,000	257,760	4.0275	3.458	3.449	3.458	3.356	3.458	75,147	3.4301	-1.22%
2015-09-18	0	4.110	4.110	4.300	3.900	4.300	148,000	595,820	4.0258	3.500	3.500	3.662	3.321	3.662	173,778	3.4286	0.74%
2015-09-17	0	4.080	3.950	4.080	4.070	4.080	4,000	16,300	4.0750	3.475	3.364	3.475	3.466	3.475	4,697	3.4705	0.49%
2015-09-16	0	4.060	4.060	4.100	4.010	4.100	32,000	129,900	4.0594	3.458	3.458	3.492	3.415	3.492	37,574	3.4572	0.25%
2015-09-15	0	4.050	4.020	4.050	3.930	4.050	83,000	333,480	4.0178	3.449	3.424	3.449	3.347	3.449	97,456	3.4218	-0.74%
2015-09-14	0	4.080	4.000	4.080	4.000	4.080	6,000	24,320	4.0533	3.475	3.407	3.475	3.407	3.475	7,045	3.4521	0.00%
2015-09-11	0	4.080	4.050	4.080	4.020	4.080	297,000	1,201,520	4.0455	3.475	3.449	3.475	3.424	3.475	348,729	3.4454	0.00%
2015-09-10	0	4.080	4.070	4.080	3.910	4.100	82,000	331,600	4.0439	3.475	3.466	3.475	3.330	3.492	96,282	3.4440	-0.49%
2015-09-09	0	4.100	3.980	4.100	3.980	4.100	48,000	196,180	4.0871	3.492	3.390	3.492	3.390	3.492	56,360	3.4808	1.74%
2015-09-08	0	4.030	4.020	4.030	3.900	4.030	216,000	862,320	3.9922	3.432	3.424	3.432	3.321	3.432	253,621	3.4000	0.75%
2015-09-07	0	4.000	3.980	4.000	-	-	200	792	3.9600	3.407	3.390	3.407	-	-	235	3.3726	-0.99%
2015-09-04	0	4.040	4.030	4.040	3.960	4.040	67,720	270,496	3.9943	3.441	3.432	3.441	3.373	3.441	79,515	3.4018	-0.25%
2015-09-02	0	4.050	4.040	4.050	3.840	4.050	255,000	1,015,640	3.9829	3.449	3.441	3.449	3.270	3.449	299,414	3.3921	-0.49%
2015-09-01	0	4.070	4.000	4.070	3.950	4.080	109,000	438,100	4.0193	3.466	3.407	3.466	3.364	3.475	127,985	3.4231	-1.69%
2015-08-31	0	4.140	4.080	4.150	3.950	4.150	80,000	327,880	4.0985	3.526	3.475	3.534	3.364	3.534	93,934	3.4905	-1.19%
2015-08-28	0	4.190	4.130	4.190	4.000	4.200	120,000	487,480	4.0623	3.568	3.517	3.568	3.407	3.577	140,901	3.4597	1.45%
2015-08-27	0	4.130	4.100	4.130	3.900	4.130	72,400	297,040	4.1028	3.517	3.492	3.517	3.321	3.517	85,010	3.4942	1.98%
2015-08-26	0	4.050	4.040	4.050	3.890	4.090	162,782	653,875	4.0169	3.449	3.441	3.449	3.313	3.483	191,134	3.4210	3.85%
2015-08-25	0	3.900	3.900	3.970	3.810	4.010	104,000	408,160	3.9246	3.321	3.321	3.381	3.245	3.415	122,114	3.3425	-0.26%
2015-08-24	0	3.910	3.880	3.890	3.850	4.020	164,200	640,926	3.9033	3.330	3.304	3.313	3.279	3.424	192,799	3.3243	-5.78%
2015-08-21	0	4.150	4.030	4.150	4.020	4.150	60,000	247,100	4.1183	3.534	3.432	3.534	3.424	3.534	70,450	3.5074	-0.24%
2015-08-20	0	4.160	4.130	4.190	4.130	4.290	210,000	878,160	4.1817	3.543	3.517	3.568	3.517	3.654	246,576	3.5614	-3.70%
2015-08-19	0	4.320	4.280	4.330	4.210	4.370	142,000	613,520	4.3206	3.679	3.645	3.688	3.586	3.722	166,733	3.6797	-1.82%
2015-08-18	0	4.400	4.400	4.420	4.350	4.490	102,000	451,880	4.4302	3.747	3.747	3.764	3.705	3.824	119,766	3.7730	-0.45%
2015-08-17	0	4.420	4.420	4.450	4.420	4.490	14,000	62,020	4.4300	3.764	3.764	3.790	3.764	3.824	16,438	3.7729	-2.00%
2015-08-14	0	4.510	4.440	4.540	-	-	800	3,520	4.4000	3.841	3.781	3.867	-	-	939	3.7473	0.00%
2015-08-13	0	4.510	4.450	4.510	4.450	4.510	6,000	26,920	4.4867	3.841	3.790	3.841	3.790	3.841	7,045	3.8211	0.00%
2015-08-12	0	4.510	4.500	4.550	4.500	4.520	31,228	140,749	4.5071	3.841	3.832	3.875	3.832	3.850	36,667	3.8386	-1.53%
2015-08-11	0	4.580	4.580	4.620	4.510	4.610	6,000	27,400	4.5667	3.901	3.901	3.935	3.841	3.926	7,045	3.8893	-0.43%
2015-08-10	0	4.600	4.600	4.640	4.500	4.600	15,200	68,932	4.5350	3.918	3.918	3.952	3.832	3.918	17,847	3.8623	0.88%
2015-08-07	0	4.560	4.500	4.560	4.600	4.600	10,010	46,046	4.6000	3.884	3.832	3.884	3.918	3.918	11,753	3.9177	-2.15%
2015-08-06	0	4.660	4.460	4.660	4.400	4.660	42,000	189,840	4.5200	3.969	3.798	3.969	3.747	3.969	49,315	3.8495	4.48%
2015-08-05	0	4.460	4.440	4.460	4.420	4.610	50,000	223,440	4.4688	3.798	3.781	3.798	3.764	3.926	58,709	3.8059	0.68%
2015-08-04	0	4.430	4.360	4.430	4.360	4.430	32,000	140,260	4.3831	3.773	3.713	3.773	3.713	3.773	37,574	3.7329	-0.45%
2015-08-03	0	4.450	4.450	4.500	4.450	4.500	9,000	40,200	4.4667	3.790	3.790	3.832	3.790	3.832	10,568	3.8041	-0.67%
2015-07-31	0	4.480	4.480	4.510	4.480	4.520	30,000	134,880	4.4960	3.815	3.815	3.841	3.815	3.850	35,225	3.8291	-0.67%
2015-07-30	0	4.510	4.400	4.530	4.400	4.510	4,000	17,820	4.4550	3.841	3.747	3.858	3.747	3.841	4,697	3.7942	1.81%
2015-07-29	0	4.430	4.430	4.530	4.400	4.470	79,020	350,837	4.4399	3.773	3.773	3.858	3.747	3.807	92,783	3.7813	-0.89%
2015-07-28	0	4.470	4.450	4.470	4.450	4.470	9,114	40,640	4.4591	3.807	3.790	3.807	3.790	3.807	10,701	3.7976	0.45%
2015-07-27	0	4.450	4.430	4.520	4.450	4.540	73,002	328,449	4.4992	3.790	3.773	3.850	3.790	3.867	85,717	3.8318	-3.89%
2015-07-24	0	4.630	4.570	4.630	4.570	4.650	48,000	222,580	4.6371	3.943	3.892	3.943	3.892	3.960	56,360	3.9492	1.09%
2015-07-23	0	4.580	4.580	4.600	4.570	4.580	21,000	96,120	4.5771	3.901	3.901	3.918	3.892	3.901	24,658	3.8982	0.00%
2015-07-22	0	4.580	4.580	4.600	4.500	4.600	107,316	492,394	4.5883	3.901	3.901	3.918	3.832	3.918	126,008	3.9077	-0.22%
2015-07-21	0	4.590	4.590	4.620	4.520	4.620	64,000	294,120	4.5956	3.909	3.909	3.935	3.850	3.935	75,147	3.9139	-0.65%
2015-07-20	0	4.620	4.590	4.630	4.550	4.620	13,800	63,040	4.5681	3.935	3.909	3.943	3.875	3.935	16,204	3.8905	-1.07%
2015-07-17	0	4.670	4.560	4.670	4.500	4.680	83,000	378,900	4.5651	3.977	3.884	3.977	3.832	3.986	97,456	3.8879	2.41%
2015-07-16	0	4.560	4.560	4.640	4.460	4.560	16,000	72,580	4.5363	3.884	3.884	3.952	3.798	3.884	18,787	3.8634	-0.65%
2015-07-15	0	4.590	4.530	4.600	4.510	4.590	217,000	987,020	4.5485	3.909	3.858	3.918	3.841	3.909	254,795	3.8738	-0.43%
2015-07-14	0	4.610	4.600	4.650	4.520	4.650	14,000	64,060	4.5757	3.926	3.918	3.960	3.850	3.960	16,438	3.8970	-1.91%
2015-07-13	0	4.700	4.640	4.700	4.630	4.700	56,000	260,100	4.6446	4.003	3.952	4.003	3.943	4.003	65,754	3.9557	3.30%
2015-07-10	0	4.550	4.540	4.590	4.500	4.590	130,000	591,700	4.5515	3.875	3.867	3.909	3.832	3.909	152,642	3.8764	1.11%
2015-07-09	0	4.500	4.500	4.520	4.440	4.560	200,600	898,230	4.4777	3.832	3.832	3.850	3.781	3.884	235,539	3.8135	1.12%
2015-07-08	0	4.450	4.450	4.470	4.300	4.600	659,982	2,900,666	4.3951	3.790	3.790	3.807	3.662	3.918	774,933	3.7431	-5.32%
2015-07-07	0	4.700	4.670	4.700	4.620	4.700	275,000	1,277,060	4.6439	4.003	3.977	4.003	3.935	4.003	322,897	3.9550	-0.63%
2015-07-06	0	4.730	4.720	4.730	4.540	4.800	167,600	779,796	4.6527	4.028	4.020	4.028	3.867	4.088	196,791	3.9626	-2.47%
2015-07-03	0	4.850	4.810	4.850	4.810	4.900	31,360	151,898	4.8437	4.131	4.097	4.131	4.097	4.173	36,822	4.1252	-0.61%
2015-07-02	0	4.880	4.860	4.880	4.830	4.880	58,200	282,616	4.8559	4.156	4.139	4.156	4.114	4.156	68,337	4.1356	0.21%
2015-06-30	0	4.870	4.860	4.870	4.800	4.880	545,000	2,644,850	4.8529	4.148	4.139	4.148	4.088	4.156	639,924	4.1331	0.62%
2015-06-29	0	4.840	4.820	4.840	4.770	4.870	638,689	3,070,311	4.8072	4.122	4.105	4.122	4.062	4.148	749,931	4.0941	-1.63%
2015-06-26	0	4.920	4.900	4.920	4.860	4.920	349,200	1,710,152	4.8973	4.190	4.173	4.190	4.139	4.190	410,021	4.1709	0.00%
2015-06-25	0	4.920	4.910	4.920	4.880	4.920	496,000	2,428,640	4.8965	4.190	4.182	4.190	4.156	4.190	582,390	4.1701	0.61%
2015-06-24	0	4.890	4.880	4.890	4.840	4.890	346,252	1,688,492	4.8765	4.165	4.156	4.165	4.122	4.165	406,560	4.1531	0.62%
2015-06-23	0	4.860	4.840	4.860	4.770	4.880	403,400	1,955,240	4.8469	4.139	4.122	4.139	4.062	4.156	473,661	4.1279	0.83%
2015-06-22	0	4.820	4.800	4.820	4.770	4.820	70,123	336,006	4.7917	4.105	4.088	4.105	4.062	4.105	82,337	4.0809	1.26%
2015-06-19	0	4.760	4.760	4.770	4.680	4.770	459,015	2,169,209	4.7258	4.054	4.054	4.062	3.986	4.062	538,963	4.0248	1.06%
2015-06-18	0	4.710	4.680	4.710	4.650	4.710	568,800	2,667,908	4.6904	4.011	3.986	4.011	3.960	4.011	667,869	3.9947	1.07%
2015-06-17	0	4.660	4.660	4.680	4.660	4.700	156,000	728,160	4.6677	3.969	3.969	3.986	3.969	4.003	183,171	3.9753	0.00%
2015-06-16	0	4.660	4.660	4.680	4.660	4.670	41,000	191,380	4.6678	3.969	3.969	3.986	3.969	3.977	48,141	3.9754	0.00%
2015-06-15	0	4.660	4.660	4.690	4.640	4.670	154,000	718,080	4.6629	3.969	3.969	3.994	3.952	3.977	180,823	3.9712	-0.43%
2015-06-12	0	4.680	4.680	4.690	4.670	4.680	72,128	337,431	4.6782	3.986	3.986	3.994	3.977	3.986	84,691	3.9843	-0.21%
2015-06-11	0	4.690	4.680	4.690	4.660	4.760	303,085	1,424,660	4.7005	3.994	3.986	3.994	3.969	4.054	355,874	4.0033	-0.64%
2015-06-10	0	4.720	4.680	4.720	4.680	4.720	256,000	1,203,880	4.7027	4.020	3.986	4.020	3.986	4.020	300,588	4.0051	-0.63%
2015-06-09	0	4.750	4.700	4.750	4.650	4.780	102,600	483,238	4.7099	4.045	4.003	4.045	3.960	4.071	120,470	4.0113	-0.42%
2015-06-08	0	4.770	4.730	4.770	4.780	4.790	6,200	29,436	4.7477	4.062	4.028	4.062	4.071	4.079	7,280	4.0435	0.85%
2015-06-05	0	4.730	4.710	4.800	4.710	4.800	70,000	332,710	4.7530	4.028	4.011	4.088	4.011	4.088	82,192	4.0480	-0.63%
2015-06-04	0	4.880	4.880	4.900	4.800	4.890	294,000	1,428,300	4.8582	4.054	4.054	4.071	3.987	4.062	353,909	4.0358	0.83%
2015-06-03	0	4.840	4.810	4.840	4.810	4.880	271,040	1,314,002	4.8480	4.021	3.996	4.021	3.996	4.054	326,271	4.0273	-0.82%
2015-06-02	0	4.880	4.860	4.890	4.830	4.890	150,600	731,778	4.8591	4.054	4.037	4.062	4.012	4.062	181,288	4.0365	0.21%
2015-06-01	0	4.870	4.860	4.870	4.750	4.870	174,000	837,992	4.8160	4.046	4.037	4.046	3.946	4.046	209,457	4.0008	1.67%
2015-05-29	0	4.790	4.810	4.890	4.730	4.880	353,000	1,686,600	4.7779	3.979	3.996	4.062	3.929	4.054	424,932	3.9691	1.05%
2015-05-28	0	4.740	4.730	4.760	4.730	4.780	399,000	1,893,900	4.7466	3.938	3.929	3.954	3.929	3.971	480,306	3.9431	-0.42%
2015-05-27	0	4.760	4.750	4.760	4.720	4.820	807,119	3,850,410	4.7706	3.954	3.946	3.954	3.921	4.004	971,589	3.9630	-0.83%
2015-05-26	0	4.800	4.800	4.820	4.780	4.840	149,200	716,922	4.8051	3.987	3.987	4.004	3.971	4.021	179,603	3.9917	0.00%
2015-05-22	0	4.800	4.800	4.830	4.770	4.850	174,921	841,907	4.8131	3.987	3.987	4.012	3.963	4.029	210,565	3.9983	0.42%
2015-05-21	0	4.780	4.780	4.800	4.770	4.780	20,203	96,540	4.7785	3.971	3.971	3.987	3.963	3.971	24,320	3.9696	0.00%
2015-05-20	0	4.780	4.780	4.790	4.750	4.780	179,200	854,040	4.7658	3.971	3.971	3.979	3.946	3.971	215,716	3.9591	0.21%
2015-05-19	0	4.770	4.770	4.790	4.750	4.820	474,158	2,263,777	4.7743	3.963	3.963	3.979	3.946	4.004	570,779	3.9661	0.00%
2015-05-18	0	4.770	4.740	4.790	4.740	4.800	109,400	522,534	4.7764	3.963	3.938	3.979	3.938	3.987	131,693	3.9678	-0.63%
2015-05-15	0	4.800	4.760	4.810	4.750	4.840	93,232	446,658	4.7908	3.987	3.954	3.996	3.946	4.021	112,230	3.9798	1.05%
2015-05-14	0	4.750	4.730	4.750	4.730	4.780	194,000	919,770	4.7411	3.946	3.929	3.946	3.929	3.971	233,532	3.9385	-0.21%
2015-05-13	0	4.760	4.760	4.770	4.750	4.790	246,700	1,179,004	4.7791	3.954	3.954	3.963	3.946	3.979	296,971	3.9701	-0.42%
2015-05-12	0	4.780	4.780	4.790	4.720	4.830	68,658	328,194	4.7801	3.971	3.971	3.979	3.921	4.012	82,649	3.9710	-0.83%
2015-05-11	0	4.820	4.800	4.830	4.800	4.840	24,030	115,558	4.8089	4.004	3.987	4.012	3.987	4.021	28,927	3.9949	0.42%
2015-05-08	0	4.800	4.770	4.800	4.740	4.800	177,295	847,550	4.7805	3.987	3.963	3.987	3.938	3.987	213,423	3.9712	-0.21%
2015-05-07	0	4.810	4.740	4.820	4.740	4.860	140,000	670,520	4.7894	3.996	3.938	4.004	3.938	4.037	168,528	3.9787	-1.23%
2015-05-06	0	4.870	4.850	4.870	4.800	4.920	182,800	890,484	4.8714	4.046	4.029	4.046	3.987	4.087	220,050	4.0467	0.21%
2015-05-05	0	4.860	4.860	4.900	4.820	4.950	656,201	3,211,556	4.8942	4.037	4.037	4.071	4.004	4.112	789,917	4.0657	1.46%
2015-05-04	0	4.790	4.790	4.800	4.790	4.810	283,302	1,359,387	4.7984	3.979	3.979	3.987	3.979	3.996	341,031	3.9861	-0.42%
2015-04-30	0	4.810	4.770	4.810	4.720	4.810	317,514	1,512,915	4.7649	3.996	3.963	3.996	3.921	3.996	382,215	3.9583	1.69%
2015-04-29	0	4.730	4.730	4.750	4.730	4.750	249,200	1,180,256	4.7362	3.929	3.929	3.946	3.929	3.946	299,980	3.9344	0.00%
2015-04-28	0	4.730	4.720	4.740	4.720	4.740	165,200	780,606	4.7252	3.929	3.921	3.938	3.921	3.938	198,863	3.9253	0.21%
2015-04-27	0	4.720	4.720	4.740	4.700	4.760	105,000	496,420	4.7278	3.921	3.921	3.938	3.904	3.954	126,396	3.9275	0.21%
2015-04-24	0	4.710	4.710	4.750	4.710	4.750	127,046	599,711	4.7204	3.913	3.913	3.946	3.913	3.946	152,935	3.9214	-0.21%
2015-04-23	0	4.720	4.720	4.750	4.720	4.750	172,328	815,543	4.7325	3.921	3.921	3.946	3.921	3.946	207,444	3.9314	-0.42%
2015-04-22	0	4.740	4.730	4.740	4.700	4.740	181,000	855,102	4.7243	3.938	3.929	3.938	3.904	3.938	217,883	3.9246	0.42%
2015-04-21	0	4.720	4.710	4.720	4.690	4.720	928,200	4,360,346	4.6976	3.921	3.913	3.921	3.896	3.921	1,117,343	3.9024	0.00%
2015-04-20	0	4.720	4.700	4.720	4.700	4.740	453,122	2,138,673	4.7199	3.921	3.904	3.921	3.904	3.938	545,456	3.9209	-0.21%
2015-04-17	0	4.730	4.730	4.740	4.720	4.740	270,480	1,279,221	4.7294	3.929	3.929	3.938	3.921	3.938	325,597	3.9289	0.00%
2015-04-16	0	4.730	4.730	4.740	4.710	4.760	143,412	676,514	4.7173	3.929	3.929	3.938	3.913	3.954	172,636	3.9187	0.21%
2015-04-15	0	4.720	4.710	4.720	4.700	4.740	595,103	2,805,707	4.7147	3.921	3.913	3.921	3.904	3.938	716,369	3.9166	-0.42%
2015-04-14	0	4.740	4.740	4.750	4.720	4.750	199,257	943,944	4.7373	3.938	3.938	3.946	3.921	3.946	239,860	3.9354	-0.21%
2015-04-13	0	4.750	4.740	4.750	4.710	4.750	1,370,502	6,482,648	4.7301	3.946	3.938	3.946	3.913	3.946	1,649,774	3.9294	-0.21%
2015-04-10	0	4.760	4.740	4.750	4.730	4.770	470,207	2,235,162	4.7536	3.954	3.938	3.946	3.929	3.963	566,023	3.9489	-0.21%
2015-04-09	0	4.770	4.750	4.770	4.720	4.790	667,724	3,172,485	4.7512	3.963	3.946	3.963	3.921	3.979	803,789	3.9469	-0.63%
2015-04-08	0	4.800	4.770	4.800	4.670	4.800	485,228	2,303,679	4.7476	3.987	3.963	3.987	3.879	3.987	584,105	3.9439	0.00%
2015-04-02	0	4.800	4.780	4.800	4.780	4.800	82,296	393,920	4.7866	3.987	3.971	3.987	3.971	3.987	99,066	3.9763	0.00%
2015-04-01	0	4.800	4.780	4.800	4.760	4.800	202,663	967,481	4.7738	3.987	3.971	3.987	3.954	3.987	243,960	3.9657	0.00%
2015-03-31	0	4.800	4.780	4.800	4.760	4.830	727,315	3,477,854	4.7818	3.987	3.971	3.987	3.954	4.012	875,523	3.9723	-0.83%
2015-03-30	0	4.840	4.830	4.840	4.770	4.840	922,400	4,417,300	4.7889	4.021	4.012	4.021	3.963	4.021	1,110,361	3.9783	0.62%
2015-03-27	0	4.810	4.800	4.830	4.810	4.860	72,400	349,048	4.8211	3.996	3.987	4.012	3.996	4.037	87,153	4.0050	-0.82%
2015-03-26	0	4.850	4.850	4.860	4.790	4.850	164,000	793,000	4.8354	4.029	4.029	4.037	3.979	4.029	197,419	4.0168	0.62%
2015-03-25	0	4.820	4.760	4.820	4.760	4.830	169,364	812,871	4.7996	4.004	3.954	4.004	3.954	4.012	203,876	3.9871	1.47%
2015-03-24	0	4.750	4.750	4.810	4.720	4.830	67,764	323,117	4.7683	3.946	3.946	3.996	3.921	4.012	81,573	3.9611	-0.84%
2015-03-23	0	4.790	4.740	4.820	4.720	4.820	26,600	126,228	4.7454	3.979	3.938	4.004	3.921	4.004	32,020	3.9421	-0.83%
2015-03-20	0	4.830	4.830	4.980	4.660	4.980	179,965	856,749	4.7606	4.012	4.012	4.137	3.871	4.137	216,637	3.9548	3.21%
2015-03-19	0	4.680	4.680	4.700	4.650	4.700	214,000	998,380	4.6653	3.888	3.888	3.904	3.863	3.904	257,608	3.8756	0.43%
2015-03-18	0	4.660	4.660	4.700	4.630	4.700	327,700	1,526,120	4.6571	3.871	3.871	3.904	3.846	3.904	394,477	3.8687	0.00%
2015-03-17	0	4.660	4.660	4.690	4.650	4.670	63,216	294,760	4.6627	3.871	3.871	3.896	3.863	3.879	76,098	3.8734	-0.21%
2015-03-16	0	4.670	4.670	4.690	4.650	4.690	22,000	102,900	4.6773	3.879	3.879	3.896	3.863	3.896	26,483	3.8855	-0.21%
2015-03-13	0	4.680	4.680	4.710	4.670	4.710	66,800	313,404	4.6917	3.888	3.888	3.913	3.879	3.913	80,412	3.8975	-1.06%
2015-03-12	0	4.730	4.690	4.730	4.680	4.730	72,600	341,232	4.7002	3.929	3.896	3.929	3.888	3.929	87,394	3.9045	0.64%
2015-03-11	0	4.700	4.700	4.740	-	-	2,200	10,292	4.6782	3.904	3.904	3.938	-	-	2,648	3.8863	0.00%
2015-03-10	0	4.700	4.700	4.730	4.700	4.770	112,100	528,665	4.7160	3.904	3.904	3.929	3.904	3.963	134,943	3.9177	-0.42%
2015-03-09	0	4.720	4.710	4.730	4.700	4.770	207,200	982,452	4.7416	3.921	3.913	3.929	3.904	3.963	249,422	3.9389	-0.84%
2015-03-06	0	4.760	4.760	4.800	4.750	4.780	16,154	77,089	4.7721	3.954	3.954	3.987	3.946	3.971	19,446	3.9643	0.00%
2015-03-05	0	4.760	4.760	4.820	4.760	4.870	101,888	487,433	4.7840	3.954	3.954	4.004	3.954	4.046	122,650	3.9742	-0.42%
2015-03-04	0	4.780	4.780	4.840	4.780	4.790	68,000	325,520	4.7871	3.971	3.971	4.021	3.971	3.979	81,857	3.9767	0.00%
2015-03-03	0	4.780	4.780	4.800	4.780	4.790	71,000	339,450	4.7810	3.971	3.971	3.987	3.971	3.979	85,468	3.9717	0.00%
2015-03-02	0	4.780	4.780	4.810	4.770	4.790	78,000	373,040	4.7826	3.971	3.971	3.996	3.963	3.979	93,894	3.9730	-0.21%
2015-02-27	0	4.790	4.780	4.790	4.760	4.810	126,000	604,080	4.7943	3.979	3.971	3.979	3.954	3.996	151,675	3.9827	0.21%
2015-02-26	0	4.780	4.710	4.800	4.710	4.810	45,600	218,324	4.7878	3.971	3.913	3.987	3.913	3.996	54,892	3.9773	-0.42%
2015-02-25	0	4.800	4.800	4.810	4.700	4.820	100,000	477,432	4.7743	3.987	3.987	3.996	3.904	4.004	120,377	3.9661	2.13%
2015-02-24	0	4.700	4.700	4.730	4.650	4.730	131,989	622,087	4.7132	3.904	3.904	3.929	3.863	3.929	158,885	3.9153	0.00%
2015-02-23	0	4.700	4.670	4.720	4.700	4.750	51,202	241,371	4.7141	3.904	3.879	3.921	3.904	3.946	61,636	3.9161	0.21%
2015-02-18	0	4.690	4.660	4.820	4.690	4.690	4,000	18,680	4.6700	3.896	3.871	4.004	3.896	3.896	4,815	3.8795	0.43%
2015-02-17	0	4.670	4.670	4.730	4.630	4.720	51,319	239,653	4.6699	3.879	3.879	3.929	3.846	3.921	61,776	3.8794	-1.48%
2015-02-16	0	4.740	4.650	4.770	4.650	4.780	58,000	273,230	4.7109	3.938	3.863	3.963	3.863	3.971	69,819	3.9134	-1.25%
2015-02-13	0	4.800	4.730	4.800	4.750	4.800	106,000	506,670	4.7799	3.987	3.929	3.987	3.946	3.987	127,600	3.9708	0.00%
2015-02-12	0	4.800	4.700	4.830	-	-	0	0	-	3.987	3.904	4.012	-	-	0	-	0.00%
2015-02-11	0	4.800	4.730	4.800	4.660	4.800	68,200	319,084	4.6787	3.987	3.929	3.987	3.871	3.987	82,097	3.8867	2.78%
2015-02-10	0	4.670	4.670	4.710	4.670	4.710	208,682	978,811	4.6904	3.879	3.879	3.913	3.879	3.913	251,206	3.8964	0.00%
2015-02-09	0	4.670	4.670	4.680	4.650	4.700	261,000	1,221,920	4.6817	3.879	3.879	3.888	3.863	3.904	314,185	3.8892	-2.10%
2015-02-06	0	4.770	4.760	4.780	4.750	4.820	45,000	214,840	4.7742	3.963	3.954	3.971	3.946	4.004	54,170	3.9660	-0.63%
2015-02-05	0	4.800	4.780	4.810	4.760	4.820	170,000	814,220	4.7895	3.987	3.971	3.996	3.954	4.004	204,642	3.9788	0.00%
2015-02-04	0	4.800	4.790	4.830	4.770	4.830	70,000	336,080	4.8011	3.987	3.979	4.012	3.963	4.012	84,264	3.9884	-0.62%
2015-02-03	0	4.830	4.800	4.840	4.770	4.830	61,615	295,237	4.7916	4.012	3.987	4.021	3.963	4.012	74,171	3.9805	0.62%
2015-02-02	0	4.800	4.800	4.810	4.800	4.830	53,560	257,615	4.8098	3.987	3.987	3.996	3.987	4.012	64,474	3.9956	-0.41%
2015-01-30	0	4.820	4.820	4.850	4.770	4.840	68,000	327,350	4.8140	4.004	4.004	4.029	3.963	4.021	81,857	3.9991	0.42%
2015-01-29	0	4.800	4.800	4.890	4.750	4.860	270,000	1,295,310	4.7974	3.987	3.987	4.062	3.946	4.037	325,019	3.9853	-0.62%
2015-01-28	0	4.830	4.820	4.880	4.820	4.890	60,177	291,653	4.8466	4.012	4.004	4.054	4.004	4.062	72,439	4.0262	-0.41%
2015-01-27	0	4.850	4.850	4.880	4.840	4.880	74,000	359,750	4.8615	4.029	4.029	4.054	4.021	4.054	89,079	4.0385	-0.41%
2015-01-26	0	4.870	4.850	4.870	4.810	4.900	147,654	718,379	4.8653	4.046	4.029	4.046	3.996	4.071	177,742	4.0417	-0.41%
2015-01-23	0	4.890	4.890	4.900	4.860	5.000	316,000	1,550,520	4.9067	4.062	4.062	4.071	4.037	4.154	380,392	4.0761	-2.00%
2015-01-22	0	4.990	4.960	4.990	4.950	4.990	385,000	1,910,800	4.9631	4.145	4.120	4.145	4.112	4.145	463,453	4.1230	0.20%
2015-01-21	0	4.980	4.950	4.980	4.950	4.980	583,879	2,897,667	4.9628	4.137	4.112	4.137	4.112	4.137	702,858	4.1227	0.00%
2015-01-20	0	4.980	4.970	4.980	4.940	5.000	116,329	576,868	4.9589	4.137	4.129	4.137	4.104	4.154	140,034	4.1195	0.20%
2015-01-19	0	4.970	4.950	4.970	4.890	5.010	875,976	4,310,363	4.9206	4.129	4.112	4.129	4.062	4.162	1,054,477	4.0877	-0.80%
2015-01-16	0	5.010	5.000	5.020	4.930	5.010	446,739	2,223,035	4.9761	4.162	4.154	4.170	4.095	4.162	537,773	4.1338	-0.40%
2015-01-15	0	5.030	5.020	5.040	5.020	5.050	205,000	1,030,340	5.0260	4.179	4.170	4.187	4.170	4.195	246,774	4.1752	-0.40%
2015-01-14	0	5.050	5.020	5.050	5.030	5.070	423,708	2,136,491	5.0424	4.195	4.170	4.195	4.179	4.212	510,049	4.1888	-0.39%
2015-01-13	0	5.070	5.040	5.070	5.040	5.070	300,000	1,517,280	5.0576	4.212	4.187	4.212	4.187	4.212	361,132	4.2015	0.00%
2015-01-12	0	5.070	5.060	5.070	5.060	5.080	208,200	1,054,924	5.0669	4.212	4.203	4.212	4.203	4.220	250,626	4.2092	-0.20%
2015-01-09	0	5.080	5.050	5.080	5.050	5.090	272,918	1,382,620	5.0661	4.220	4.195	4.220	4.195	4.228	328,531	4.2085	0.00%
2015-01-08	0	5.080	5.050	5.080	5.040	5.100	206,232	1,045,190	5.0680	4.220	4.195	4.220	4.187	4.237	248,257	4.2101	0.00%
2015-01-07	0	5.080	5.050	5.080	5.000	5.090	334,560	1,689,514	5.0500	4.220	4.195	4.220	4.154	4.228	402,734	4.1951	0.00%
2015-01-06	0	5.080	5.040	5.070	5.010	5.100	388,509	1,963,215	5.0532	4.220	4.187	4.212	4.162	4.237	467,677	4.1978	-0.39%
2015-01-05	0	5.100	5.070	5.090	5.080	5.140	730,876	3,721,478	5.0918	4.237	4.212	4.228	4.220	4.270	879,809	4.2299	-0.20%
2015-01-02	0	5.110	5.070	5.100	5.060	5.120	874,252	4,445,377	5.0848	4.245	4.212	4.237	4.203	4.253	1,052,401	4.2240	-0.20%
2014-12-31	0	5.120	5.090	5.120	5.090	5.120	757,000	3,858,780	5.0975	4.253	4.228	4.253	4.228	4.253	911,257	4.2346	0.20%
2014-12-30	0	5.110	5.090	5.110	5.080	5.150	666,651	3,403,989	5.1061	4.245	4.228	4.245	4.220	4.278	802,497	4.2417	-0.20%
2014-12-29	0	5.120	5.110	5.120	5.080	5.130	759,324	3,880,064	5.1099	4.253	4.245	4.253	4.220	4.262	914,054	4.2449	0.99%
2014-12-24	0	5.070	5.050	5.070	4.960	5.070	832,033	4,187,413	5.0327	4.212	4.195	4.212	4.120	4.212	1,001,579	4.1808	1.40%
2014-12-23	0	5.000	4.970	5.000	4.930	5.000	1,033,520	5,126,764	4.9605	4.154	4.129	4.154	4.095	4.154	1,244,124	4.1208	1.21%
2014-12-22	0	4.940	4.930	4.940	4.870	4.940	833,960	4,083,654	4.8967	4.104	4.095	4.104	4.046	4.104	1,003,899	4.0678	1.02%
2014-12-19	0	4.890	4.880	4.890	4.850	4.900	745,246	3,639,605	4.8838	4.062	4.054	4.062	4.029	4.071	897,107	4.0570	-0.20%
2014-12-18	0	4.900	4.890	4.900	4.880	4.900	736,000	3,600,700	4.8923	4.071	4.062	4.071	4.054	4.071	885,977	4.0641	0.41%
2014-12-17	0	4.880	4.860	4.880	4.850	4.890	959,800	4,667,600	4.8631	4.054	4.037	4.054	4.029	4.062	1,155,382	4.0399	-0.41%
2014-12-16	0	4.900	4.890	4.900	4.850	4.900	594,316	2,896,914	4.8744	4.071	4.062	4.071	4.029	4.071	715,422	4.0492	0.00%
2014-12-15	0	4.900	4.890	4.900	4.810	4.910	412,000	2,011,790	4.8830	4.071	4.062	4.071	3.996	4.079	495,955	4.0564	0.00%
2014-12-12	0	4.900	4.890	4.900	4.820	4.900	2,590,566	12,596,535	4.8625	4.071	4.062	4.071	4.004	4.071	3,118,455	4.0394	1.03%
2014-12-11	0	4.850	4.840	4.850	4.740	4.850	1,607,099	7,720,253	4.8038	4.029	4.021	4.029	3.938	4.029	1,934,583	3.9907	1.46%
2014-12-10	0	4.780	4.760	4.790	4.710	4.800	809,200	3,839,456	4.7448	3.971	3.954	3.979	3.913	3.987	974,094	3.9416	0.63%
2014-12-09	0	4.750	4.730	4.750	4.730	4.770	625,200	2,973,372	4.7559	3.946	3.929	3.946	3.929	3.963	752,599	3.9508	-0.84%
2014-12-08	0	4.790	4.790	4.800	4.770	4.800	1,365,169	6,528,835	4.7824	3.979	3.979	3.987	3.963	3.987	1,643,354	3.9729	0.00%
2014-12-05	0	4.790	4.780	4.790	4.720	4.790	2,265,821	10,797,585	4.7654	3.979	3.971	3.979	3.921	3.979	2,727,536	3.9587	1.05%
2014-12-04	0	4.740	4.740	4.750	4.670	4.750	825,300	3,902,059	4.7280	3.938	3.938	3.946	3.879	3.946	993,474	3.9277	0.00%
2014-12-03	0	4.740	4.740	4.750	4.720	4.760	1,112,729	5,273,402	4.7392	3.938	3.938	3.946	3.921	3.954	1,339,474	3.9369	-0.21%
2014-12-02	0	4.750	4.750	4.760	4.640	4.760	831,010	3,915,904	4.7122	3.946	3.946	3.954	3.855	3.954	1,000,348	3.9145	1.06%
2014-12-01	0	4.700	4.700	4.730	4.560	4.700	1,132,000	5,262,430	4.6488	3.904	3.904	3.929	3.788	3.904	1,362,672	3.8618	2.17%
2014-11-28	0	4.600	4.590	4.600	4.590	4.650	55,304	254,501	4.6019	3.821	3.813	3.821	3.813	3.863	66,573	3.8229	-0.86%
2014-11-27	0	4.640	4.620	4.640	4.620	4.650	82,390	382,742	4.6455	3.855	3.838	3.855	3.838	3.863	99,179	3.8591	0.00%
2014-11-26	0	4.640	4.620	4.660	4.550	4.660	120,200	556,314	4.6282	3.855	3.838	3.871	3.780	3.871	144,694	3.8448	0.87%
2014-11-25	0	4.600	4.540	4.660	4.540	4.770	184,548	859,843	4.6592	3.821	3.771	3.871	3.771	3.963	222,154	3.8705	-2.54%
2014-11-24	0	4.720	4.700	4.770	4.700	4.790	10,000	47,520	4.7520	3.921	3.904	3.963	3.904	3.979	12,038	3.9476	-0.42%
2014-11-21	0	4.740	4.720	4.740	4.670	4.740	207,800	977,436	4.7037	3.938	3.921	3.938	3.879	3.938	250,144	3.9075	0.42%
2014-11-20	0	4.720	4.660	4.720	-	-	0	0	-	3.921	3.871	3.921	-	-	0	-	0.00%
2014-11-19	0	4.720	4.700	4.720	4.680	4.720	140,732	661,245	4.6986	3.921	3.904	3.921	3.888	3.921	169,409	3.9032	0.00%
2014-11-18	0	4.720	4.710	4.720	4.660	4.720	264,658	1,242,890	4.6962	3.921	3.913	3.921	3.871	3.921	318,588	3.9012	-0.63%
2014-11-17	0	4.750	4.740	4.750	4.710	4.760	20,200	95,662	4.7357	3.946	3.938	3.946	3.913	3.954	24,316	3.9341	0.00%
2014-11-14	0	4.750	4.750	4.760	4.720	4.800	464,000	2,205,710	4.7537	3.946	3.946	3.954	3.921	3.987	558,551	3.9490	0.00%
2014-11-13	0	4.750	4.740	4.750	4.690	4.750	159,000	753,050	4.7362	3.946	3.938	3.946	3.896	3.946	191,400	3.9344	0.00%
2014-11-12	0	4.750	4.730	4.750	4.700	4.750	70,564	332,800	4.7163	3.946	3.929	3.946	3.904	3.946	84,943	3.9179	0.42%
2014-11-11	0	4.730	4.730	4.740	4.690	4.730	158,007	743,472	4.7053	3.929	3.929	3.938	3.896	3.929	190,205	3.9088	0.21%
2014-11-10	0	4.720	4.700	4.720	4.680	4.720	172,708	813,621	4.7110	3.921	3.904	3.921	3.888	3.921	207,901	3.9135	0.21%
2014-11-07	0	4.710	4.680	4.710	4.660	4.720	95,325	447,113	4.6904	3.913	3.888	3.913	3.871	3.921	114,750	3.8964	-0.21%
2014-11-06	0	4.720	4.700	4.720	4.670	4.720	90,000	423,360	4.7040	3.921	3.904	3.921	3.879	3.921	108,340	3.9077	0.00%
2014-11-05	0	4.720	4.690	4.720	4.690	4.720	47,402	222,891	4.7021	3.921	3.896	3.921	3.896	3.921	57,061	3.9062	-0.21%
2014-11-04	0	4.730	4.710	4.730	4.700	4.730	10,000	47,080	4.7080	3.929	3.913	3.929	3.904	3.929	12,038	3.9110	0.00%
2014-11-03	0	4.730	4.700	4.730	4.690	4.750	60,808	287,237	4.7237	3.929	3.904	3.929	3.896	3.946	73,199	3.9241	0.00%
2014-10-31	0	4.730	4.710	4.730	4.710	4.730	116,000	546,920	4.7148	3.929	3.913	3.929	3.913	3.929	139,638	3.9167	0.42%
2014-10-30	0	4.710	4.700	4.710	4.670	4.720	129,800	611,108	4.7081	3.913	3.904	3.913	3.879	3.921	156,250	3.9111	0.00%
2014-10-29	0	4.710	4.690	4.710	4.690	4.730	170,698	802,001	4.6984	3.913	3.896	3.913	3.896	3.929	205,482	3.9030	0.00%
2014-10-28	0	4.710	4.660	4.720	4.650	4.720	534,000	2,493,580	4.6696	3.913	3.871	3.921	3.863	3.921	642,815	3.8792	-0.21%
2014-10-27	0	4.720	4.670	4.720	4.670	4.730	294,000	1,375,160	4.6774	3.921	3.879	3.921	3.879	3.929	353,909	3.8856	-0.63%
2014-10-24	0	4.750	4.750	4.760	4.740	4.770	83,000	394,200	4.7494	3.946	3.946	3.954	3.938	3.963	99,913	3.9454	0.00%
2014-10-23	0	4.750	4.770	4.780	4.670	4.780	465,600	2,207,012	4.7401	3.946	3.963	3.971	3.879	3.971	560,477	3.9377	0.85%
2014-10-22	0	4.710	4.690	4.720	4.640	4.740	174,038	816,189	4.6897	3.913	3.896	3.921	3.855	3.938	209,502	3.8958	0.43%
2014-10-21	0	4.690	4.680	4.700	4.660	4.700	640,160	2,993,048	4.6755	3.896	3.888	3.904	3.871	3.904	770,608	3.8840	0.43%
2014-10-20	0	4.670	4.660	4.680	4.660	4.690	121,000	565,110	4.6703	3.879	3.871	3.888	3.871	3.896	145,657	3.8797	0.43%
2014-10-17	0	4.650	4.610	4.660	4.600	4.690	263,000	1,223,500	4.6521	3.863	3.830	3.871	3.821	3.896	316,592	3.8646	0.00%
2014-10-16	0	4.650	4.630	4.650	4.630	4.660	72,000	334,260	4.6425	3.863	3.846	3.863	3.846	3.871	86,672	3.8566	-0.43%
2014-10-15	0	4.670	4.660	4.670	4.610	4.680	352,400	1,633,672	4.6358	3.879	3.871	3.879	3.830	3.888	424,210	3.8511	-0.43%
2014-10-14	0	4.690	4.650	4.690	4.650	4.690	149,200	696,674	4.6694	3.896	3.863	3.896	3.863	3.896	179,603	3.8790	0.00%
2014-10-13	0	4.690	4.670	4.690	4.600	4.700	196,000	912,580	4.6560	3.896	3.879	3.896	3.821	3.904	235,940	3.8679	0.43%
2014-10-10	0	4.670	4.660	4.680	4.610	4.680	146,000	679,320	4.6529	3.879	3.871	3.888	3.830	3.888	175,751	3.8652	-0.43%
2014-10-09	0	4.690	4.660	4.690	4.660	4.690	60,000	280,440	4.6740	3.896	3.871	3.896	3.871	3.896	72,226	3.8828	0.43%
2014-10-08	0	4.670	4.640	4.670	4.620	4.700	374,400	1,743,392	4.6565	3.879	3.855	3.879	3.838	3.904	450,693	3.8682	-0.21%
2014-10-07	0	4.680	4.650	4.680	4.650	4.680	75,200	351,720	4.6771	3.888	3.863	3.888	3.863	3.888	90,524	3.8854	0.21%
2014-10-06	0	4.670	4.630	4.680	4.600	4.680	282,000	1,307,520	4.6366	3.879	3.846	3.888	3.821	3.888	339,464	3.8517	1.30%
2014-10-03	0	4.650	4.610	4.650	4.590	4.700	613,200	2,835,400	4.6239	3.830	3.797	3.830	3.780	3.871	744,559	3.8082	-1.48%
2014-09-30	0	4.720	4.700	4.740	4.710	4.770	404,000	1,916,360	4.7435	3.887	3.871	3.904	3.879	3.928	490,544	3.9066	-2.07%
2014-09-29	0	4.820	4.790	4.820	4.780	4.850	570,000	2,739,560	4.8062	3.970	3.945	3.970	3.937	3.994	692,105	3.9583	-1.23%
2014-09-26	0	4.880	4.850	4.880	4.830	4.880	843,000	4,097,000	4.8600	4.019	3.994	4.019	3.978	4.019	1,023,586	4.0026	0.00%
2014-09-25	0	4.880	4.840	4.880	4.840	4.880	813,000	3,954,210	4.8637	4.019	3.986	4.019	3.986	4.019	987,160	4.0056	0.00%
2014-09-24	0	4.880	4.860	4.880	4.850	4.880	328,202	1,596,629	4.8648	4.019	4.003	4.019	3.994	4.019	398,509	4.0065	-0.20%
2014-09-23	0	4.890	4.870	4.880	4.860	4.890	518,211	2,525,832	4.8741	4.027	4.011	4.019	4.003	4.027	629,221	4.0142	-0.20%
2014-09-22	0	4.900	4.870	4.900	4.860	4.900	604,103	2,948,106	4.8801	4.036	4.011	4.036	4.003	4.036	733,513	4.0192	0.00%
2014-09-19	0	4.900	4.890	4.900	4.800	4.900	1,533,485	7,442,891	4.8536	4.036	4.027	4.036	3.953	4.036	1,861,986	3.9973	1.03%
2014-09-18	0	4.850	4.840	4.850	4.710	4.850	968,440	4,619,676	4.7702	3.994	3.986	3.994	3.879	3.994	1,175,898	3.9286	2.11%
2014-09-17	0	4.750	4.730	4.750	4.680	4.750	202,200	951,460	4.7055	3.912	3.896	3.912	3.854	3.912	245,515	3.8754	1.50%
2014-09-16	0	4.680	4.680	4.720	4.680	4.800	446,000	2,101,420	4.7117	3.854	3.854	3.887	3.854	3.953	541,541	3.8804	0.00%
2014-09-15	0	4.680	4.650	4.680	4.640	4.700	256,000	1,197,000	4.6758	3.854	3.830	3.854	3.821	3.871	310,840	3.8509	0.65%
2014-09-12	0	4.650	4.600	4.650	4.560	4.650	747,000	3,423,930	4.5836	3.830	3.788	3.830	3.756	3.830	907,021	3.7749	0.65%
2014-09-11	0	4.620	4.590	4.620	4.590	4.620	61,244	281,818	4.6016	3.805	3.780	3.805	3.780	3.805	74,364	3.7897	0.00%
2014-09-10	0	4.620	4.600	4.620	4.600	4.650	141,943	653,926	4.6070	3.805	3.788	3.805	3.788	3.830	172,350	3.7942	-0.65%
2014-09-08	0	4.650	4.610	4.700	4.580	4.690	822,667	3,813,528	4.6356	3.830	3.797	3.871	3.772	3.863	998,897	3.8177	0.87%
2014-09-05	0	4.610	4.610	4.680	4.590	4.670	92,000	426,020	4.6307	3.797	3.797	3.854	3.780	3.846	111,708	3.8137	0.22%
2014-09-04	0	4.600	4.600	4.630	4.570	4.660	227,683	1,045,879	4.5936	3.788	3.788	3.813	3.764	3.838	276,457	3.7832	-1.29%
2014-09-03	0	4.660	4.630	4.660	4.620	4.660	63,000	292,460	4.6422	3.838	3.813	3.838	3.805	3.838	76,496	3.8232	0.43%
2014-09-02	0	4.640	4.610	4.640	4.610	4.640	22,200	102,456	4.6151	3.821	3.797	3.821	3.797	3.821	26,956	3.8009	-0.22%
2014-09-01	0	4.650	4.630	4.660	4.620	4.650	200,000	925,600	4.6280	3.830	3.813	3.838	3.805	3.830	242,844	3.8115	-0.43%
2014-08-29	0	4.670	4.670	4.700	4.650	4.710	98,000	459,380	4.6876	3.846	3.846	3.871	3.830	3.879	118,993	3.8605	-1.27%
2014-08-28	0	4.730	4.690	4.740	4.690	4.740	89,000	420,390	4.7235	3.896	3.863	3.904	3.863	3.904	108,065	3.8901	0.42%
2014-08-27	0	4.710	4.710	4.730	4.700	4.800	332,240	1,580,208	4.7562	3.879	3.879	3.896	3.871	3.953	403,412	3.9171	-0.63%
2014-08-26	0	4.740	4.740	4.750	4.720	4.750	380,400	1,805,000	4.7450	3.904	3.904	3.912	3.887	3.912	461,889	3.9079	0.42%
2014-08-25	0	4.720	4.720	4.730	4.670	4.730	126,000	593,140	4.7075	3.887	3.887	3.896	3.846	3.896	152,992	3.8769	-0.21%
2014-08-22	0	4.730	4.730	4.750	4.730	4.730	32,406	153,260	4.7294	3.896	3.896	3.912	3.896	3.896	39,348	3.8950	0.21%
2014-08-21	0	4.720	4.700	4.720	4.670	4.720	197,000	925,510	4.6980	3.887	3.871	3.887	3.846	3.887	239,201	3.8692	0.64%
2014-08-20	0	4.690	4.690	4.700	4.680	4.740	91,440	429,800	4.7003	3.863	3.863	3.871	3.854	3.904	111,028	3.8711	-0.21%
2014-08-19	0	4.700	4.700	4.760	4.640	4.750	52,000	244,000	4.6923	3.871	3.871	3.920	3.821	3.912	63,139	3.8645	0.64%
2014-08-18	0	4.670	4.660	4.730	4.650	4.740	86,000	401,920	4.6735	3.846	3.838	3.896	3.830	3.904	104,423	3.8490	-1.27%
2014-08-15	0	4.730	4.730	4.740	4.700	4.740	163,381	773,012	4.7313	3.896	3.896	3.904	3.871	3.904	198,380	3.8966	0.64%
2014-08-14	0	4.700	4.700	4.720	4.670	4.720	209,333	984,045	4.7009	3.871	3.871	3.887	3.846	3.887	254,176	3.8715	0.86%
2014-08-13	0	4.660	4.650	4.670	4.630	4.680	341,200	1,586,984	4.6512	3.838	3.830	3.846	3.813	3.854	414,291	3.8306	1.08%
2014-08-12	0	4.610	4.610	4.630	4.550	4.640	120,000	552,920	4.6077	3.797	3.797	3.813	3.747	3.821	145,706	3.7948	1.10%
2014-08-11	0	4.560	4.560	4.600	4.430	4.620	402,000	1,817,380	4.5208	3.756	3.756	3.788	3.648	3.805	488,116	3.7233	2.93%
2014-08-08	0	4.430	4.430	4.450	4.430	4.530	280,000	1,245,560	4.4484	3.648	3.648	3.665	3.648	3.731	339,981	3.6636	-1.12%
2014-08-07	0	4.480	4.480	4.580	4.480	4.550	50,000	224,460	4.4892	3.690	3.690	3.772	3.690	3.747	60,711	3.6972	-0.44%
2014-08-06	0	4.500	4.490	4.600	4.480	4.600	416,598	1,885,611	4.5262	3.706	3.698	3.788	3.690	3.788	505,841	3.7277	-1.10%
2014-08-05	0	4.550	4.530	4.580	4.540	4.600	127,000	579,620	4.5639	3.747	3.731	3.772	3.739	3.788	154,206	3.7587	-0.87%
2014-08-04	0	4.590	4.580	4.630	4.580	4.680	102,000	470,540	4.6131	3.780	3.772	3.813	3.772	3.854	123,850	3.7993	0.00%
2014-08-01	0	4.590	4.580	4.590	4.560	4.690	156,000	716,600	4.5936	3.780	3.772	3.780	3.756	3.863	189,418	3.7832	-1.29%
2014-07-31	0	4.650	4.630	4.660	4.550	4.700	289,200	1,343,640	4.6461	3.830	3.813	3.838	3.747	3.871	351,152	3.8264	0.00%
2014-07-30	0	4.650	4.620	4.650	4.540	4.690	326,000	1,501,980	4.6073	3.830	3.805	3.830	3.739	3.863	395,835	3.7945	1.97%
2014-07-29	0	4.560	4.560	4.640	4.560	4.830	732,052	3,428,508	4.6834	3.756	3.756	3.821	3.756	3.978	888,871	3.8571	-5.59%
2014-07-28	0	4.830	4.800	4.830	4.800	4.850	49,743	238,971	4.8041	3.978	3.953	3.978	3.953	3.994	60,399	3.9565	-0.41%
2014-07-25	0	4.850	4.840	4.850	4.840	4.850	457,500	2,217,170	4.8463	3.994	3.986	3.994	3.986	3.994	555,505	3.9913	-0.21%
2014-07-24	0	4.860	4.850	4.860	4.820	4.860	244,240	1,184,912	4.8514	4.003	3.994	4.003	3.970	4.003	296,561	3.9955	0.21%
2014-07-23	0	4.850	4.830	4.850	4.820	4.850	667,457	3,222,964	4.8287	3.994	3.978	3.994	3.970	3.994	810,439	3.9768	0.00%
2014-07-22	0	4.850	4.830	4.850	4.810	4.850	62,000	299,900	4.8371	3.994	3.978	3.994	3.961	3.994	75,282	3.9837	0.00%
2014-07-21	0	4.850	4.840	4.850	4.820	4.850	489,246	2,362,553	4.8290	3.994	3.986	3.994	3.970	3.994	594,052	3.9770	0.00%
2014-07-18	0	4.850	4.830	4.850	4.820	4.850	426,000	2,059,880	4.8354	3.994	3.978	3.994	3.970	3.994	517,257	3.9823	0.21%
2014-07-17	0	4.840	4.820	4.840	4.820	4.840	340,000	1,640,320	4.8245	3.986	3.970	3.986	3.970	3.986	412,834	3.9733	0.00%
2014-07-16	0	4.840	4.830	4.840	4.830	4.840	131,542	635,575	4.8317	3.986	3.978	3.986	3.978	3.986	159,721	3.9793	-0.21%
2014-07-15	0	4.850	4.830	4.850	4.810	4.850	248,800	1,201,868	4.8307	3.994	3.978	3.994	3.961	3.994	302,098	3.9784	0.21%
2014-07-14	0	4.840	4.820	4.840	4.800	4.850	292,600	1,415,590	4.8380	3.986	3.970	3.986	3.953	3.994	355,280	3.9844	0.00%
2014-07-11	0	4.840	4.810	4.840	4.810	4.860	786,084	3,795,159	4.8279	3.986	3.961	3.986	3.961	4.003	954,478	3.9762	-0.41%
2014-07-10	0	4.860	4.830	4.860	4.830	4.880	527,217	2,559,063	4.8539	4.003	3.978	4.003	3.978	4.019	640,157	3.9976	0.21%
2014-07-09	0	4.850	4.840	4.850	4.810	4.860	1,066,880	5,171,976	4.8478	3.994	3.986	3.994	3.961	4.003	1,295,425	3.9925	-0.21%
2014-07-08	0	4.860	4.850	4.860	4.850	4.870	306,899	1,491,323	4.8593	4.003	3.994	4.003	3.994	4.011	372,642	4.0020	-0.41%
2014-07-07	0	4.880	4.860	4.880	4.860	4.900	450,000	2,189,180	4.8648	4.019	4.003	4.019	4.003	4.036	546,398	4.0066	0.21%
2014-07-04	0	4.870	4.860	4.870	4.860	4.900	594,600	2,899,650	4.8766	4.011	4.003	4.011	4.003	4.036	721,974	4.0163	0.00%
2014-07-03	0	4.870	4.850	4.870	4.850	4.870	590,200	2,868,612	4.8604	4.011	3.994	4.011	3.994	4.011	716,632	4.0029	0.21%
2014-07-02	0	4.860	4.840	4.860	4.840	4.860	468,600	2,271,180	4.8467	4.003	3.986	4.003	3.986	4.003	568,983	3.9916	0.41%
2014-06-30	0	4.840	4.820	4.840	4.800	4.840	1,129,440	5,434,938	4.8121	3.986	3.970	3.986	3.953	3.986	1,371,387	3.9631	0.41%
2014-06-27	0	4.820	4.800	4.820	4.800	4.820	714,600	3,433,356	4.8046	3.970	3.953	3.970	3.953	3.970	867,681	3.9569	0.00%
2014-06-26	0	4.820	4.800	4.820	4.800	4.820	434,200	2,087,000	4.8065	3.970	3.953	3.970	3.953	3.970	527,214	3.9585	0.21%
2014-06-25	0	4.810	4.800	4.810	4.770	4.810	949,600	4,551,144	4.7927	3.961	3.953	3.961	3.928	3.961	1,153,022	3.9471	0.21%
2014-06-24	0	4.800	4.790	4.800	4.740	4.800	1,253,000	5,986,370	4.7776	3.953	3.945	3.953	3.904	3.953	1,521,416	3.9347	0.84%
2014-06-23	0	4.760	4.750	4.760	4.730	4.770	1,368,400	6,497,200	4.7480	3.920	3.912	3.920	3.896	3.928	1,661,537	3.9104	0.42%
2014-06-20	0	4.740	4.730	4.750	4.730	4.750	554,331	2,626,269	4.7377	3.904	3.896	3.912	3.896	3.912	673,079	3.9019	-0.21%
2014-06-19	0	4.750	4.730	4.750	4.730	4.750	482,143	2,283,232	4.7356	3.912	3.896	3.912	3.896	3.912	585,427	3.9001	0.00%
2014-06-18	0	4.750	4.740	4.750	4.700	4.750	993,452	4,697,264	4.7282	3.912	3.904	3.912	3.871	3.912	1,206,268	3.8940	0.64%
2014-06-17	0	4.720	4.700	4.720	4.670	4.730	989,000	4,638,820	4.6904	3.887	3.871	3.887	3.846	3.896	1,200,862	3.8629	0.43%
2014-06-16	0	4.700	4.690	4.700	4.610	4.700	584,000	2,727,540	4.6704	3.871	3.863	3.871	3.797	3.871	709,104	3.8465	0.43%
2014-06-13	0	4.680	4.660	4.680	4.650	4.680	495,646	2,314,512	4.6697	3.854	3.838	3.854	3.830	3.854	601,823	3.8458	0.00%
2014-06-12	0	4.680	4.650	4.680	4.630	4.680	797,600	3,706,420	4.6470	3.854	3.830	3.854	3.813	3.854	968,461	3.8271	0.65%
2014-06-11	0	4.650	4.640	4.650	4.630	4.650	419,000	1,943,080	4.6374	3.830	3.821	3.830	3.813	3.830	508,758	3.8193	0.00%
2014-06-10	0	4.650	4.640	4.650	4.630	4.650	359,400	1,666,896	4.6380	3.830	3.821	3.830	3.813	3.830	436,390	3.8197	0.43%
2014-06-09	0	4.630	4.630	4.650	4.610	4.650	496,200	2,297,220	4.6296	3.813	3.813	3.830	3.797	3.830	602,495	3.8128	-0.22%
2014-06-06	0	4.640	4.610	4.640	4.610	4.650	486,479	2,250,273	4.6256	3.821	3.797	3.821	3.797	3.830	590,692	3.8096	0.00%
2014-06-05	0	4.640	4.630	4.640	4.610	4.640	235,000	1,087,580	4.6280	3.821	3.813	3.821	3.797	3.821	285,341	3.8115	-0.47%
2014-06-04	0	4.770	4.750	4.770	4.720	4.770	280,911	1,332,689	4.7442	3.840	3.823	3.840	3.799	3.840	348,989	3.8187	0.21%
2014-06-03	0	4.760	4.730	4.760	4.710	4.760	608,400	2,877,916	4.7303	3.831	3.807	3.831	3.791	3.831	755,844	3.8076	0.42%
2014-05-30	0	4.740	4.720	4.740	4.690	4.740	604,635	2,848,679	4.7114	3.815	3.799	3.815	3.775	3.815	751,167	3.7923	0.42%
2014-05-29	0	4.720	4.700	4.720	4.680	4.740	498,000	2,348,230	4.7153	3.799	3.783	3.799	3.767	3.815	618,689	3.7955	0.00%
2014-05-28	0	4.720	4.710	4.720	4.660	4.720	281,000	1,321,860	4.7041	3.799	3.791	3.799	3.751	3.799	349,100	3.7865	0.21%
2014-05-27	0	4.710	4.670	4.710	4.620	4.720	698,400	3,264,854	4.6748	3.791	3.759	3.791	3.719	3.799	867,655	3.7628	1.29%
2014-05-26	0	4.650	4.630	4.650	4.610	4.650	412,200	1,908,006	4.6288	3.743	3.727	3.743	3.711	3.743	512,095	3.7259	0.00%
2014-05-23	0	4.650	4.640	4.650	4.570	4.650	707,000	3,270,190	4.6254	3.743	3.735	3.743	3.679	3.743	878,339	3.7232	1.53%
2014-05-22	0	4.580	4.580	4.600	4.580	4.600	245,000	1,123,470	4.5856	3.687	3.687	3.703	3.687	3.703	304,375	3.6911	-0.43%
2014-05-21	0	4.600	4.580	4.600	4.540	4.600	388,200	1,777,774	4.5795	3.703	3.687	3.703	3.654	3.703	482,279	3.6862	-0.22%
2014-05-20	0	4.610	4.580	4.610	4.580	4.610	467,219	2,145,277	4.5916	3.711	3.687	3.711	3.687	3.711	580,448	3.6959	0.00%
2014-05-19	0	4.610	4.590	4.610	4.590	4.620	357,000	1,641,440	4.5979	3.711	3.695	3.711	3.695	3.719	443,518	3.7010	0.00%
2014-05-16	0	4.610	4.600	4.610	4.500	4.620	2,503,371	11,393,810	4.5514	3.711	3.703	3.711	3.622	3.719	3,110,056	3.6635	1.54%
2014-05-15	0	4.540	4.510	4.540	4.490	4.550	888,000	4,013,530	4.5197	3.654	3.630	3.654	3.614	3.662	1,103,204	3.6381	-0.22%
2014-05-14	0	4.550	4.530	4.550	4.440	4.560	870,577	3,902,340	4.4825	3.662	3.646	3.662	3.574	3.670	1,081,559	3.6081	1.34%
2014-05-13	0	4.490	4.450	4.490	4.450	4.490	81,097	362,666	4.4720	3.614	3.582	3.614	3.582	3.614	100,751	3.5996	0.00%
2014-05-12	0	4.490	4.460	4.490	4.440	4.490	327,500	1,468,130	4.4828	3.614	3.590	3.614	3.574	3.614	406,869	3.6084	0.45%
2014-05-09	0	4.470	4.430	4.470	4.420	4.490	659,053	2,946,813	4.4713	3.598	3.566	3.598	3.558	3.614	818,773	3.5991	0.22%
2014-05-08	0	4.460	4.450	4.460	4.430	4.460	261,000	1,160,380	4.4459	3.590	3.582	3.590	3.566	3.590	324,253	3.5786	0.22%
2014-05-07	0	4.450	4.440	4.460	4.420	4.460	428,088	1,903,407	4.4463	3.582	3.574	3.590	3.558	3.590	531,834	3.5790	-0.89%
2014-05-05	0	4.490	4.470	4.490	4.430	4.530	277,000	1,235,940	4.4619	3.614	3.598	3.614	3.566	3.646	344,130	3.5915	-0.22%
2014-05-02	0	4.500	4.490	4.500	4.440	4.530	2,312,641	10,404,144	4.4988	3.622	3.614	3.622	3.574	3.646	2,873,103	3.6212	0.22%
2014-04-30	0	4.490	4.470	4.490	4.450	4.500	966,000	4,316,340	4.4683	3.614	3.598	3.614	3.582	3.622	1,200,107	3.5966	0.00%
2014-04-29	0	4.490	4.460	4.490	4.440	4.490	527,000	2,357,700	4.4738	3.614	3.590	3.614	3.574	3.614	654,717	3.6011	0.00%
2014-04-28	0	4.490	4.460	4.490	4.430	4.490	546,881	2,440,445	4.4625	3.614	3.590	3.614	3.566	3.614	679,416	3.5920	0.00%
2014-04-25	0	4.490	4.460	4.490	4.430	4.490	304,935	1,360,763	4.4625	3.614	3.590	3.614	3.566	3.614	378,835	3.5920	-0.22%
2014-04-24	0	4.500	4.460	4.500	4.450	4.500	137,600	615,628	4.4740	3.622	3.590	3.622	3.582	3.622	170,947	3.6013	0.00%
2014-04-23	0	4.500	4.470	4.500	4.430	4.510	197,000	881,470	4.4745	3.622	3.598	3.622	3.566	3.630	244,742	3.6016	-0.22%
2014-04-22	0	4.510	4.430	4.500	4.430	4.560	318,000	1,417,660	4.4581	3.630	3.566	3.622	3.566	3.670	395,066	3.5884	0.22%
2014-04-17	0	4.500	4.450	4.510	4.400	4.520	509,000	2,265,360	4.4506	3.622	3.582	3.630	3.542	3.638	632,355	3.5824	-1.75%
2014-04-16	0	4.580	4.570	4.580	4.520	4.590	971,334	4,438,143	4.5691	3.687	3.679	3.687	3.638	3.695	1,206,734	3.6778	1.10%
2014-04-15	0	4.530	4.520	4.530	4.500	4.550	1,122,000	5,074,420	4.5227	3.646	3.638	3.646	3.622	3.662	1,393,913	3.6404	-0.22%
2014-04-14	0	4.540	4.520	4.540	4.440	4.550	1,030,781	4,661,226	4.5220	3.654	3.638	3.654	3.574	3.662	1,280,588	3.6399	0.89%
2014-04-11	0	4.500	4.460	4.490	4.300	4.520	1,762,000	7,879,920	4.4721	3.622	3.590	3.614	3.461	3.638	2,189,016	3.5998	0.22%
2014-04-10	0	4.490	4.480	4.490	4.350	4.500	1,569,838	6,959,608	4.4333	3.614	3.606	3.614	3.501	3.622	1,950,284	3.5685	1.81%
2014-04-09	0	4.410	4.390	4.410	4.300	4.420	1,327,000	5,804,870	4.3744	3.550	3.534	3.550	3.461	3.558	1,648,595	3.5211	1.85%
2014-04-08	0	4.330	4.320	4.340	4.190	4.340	1,818,273	7,735,746	4.2544	3.485	3.477	3.493	3.373	3.493	2,258,926	3.4245	2.36%
2014-04-07	0	4.230	4.230	4.240	4.110	4.240	1,005,860	4,187,294	4.1629	3.405	3.405	3.413	3.308	3.413	1,249,627	3.3508	2.17%
2014-04-04	0	4.140	4.140	4.150	4.100	4.160	848,345	3,507,647	4.1347	3.332	3.332	3.340	3.300	3.349	1,053,939	3.3281	0.49%
2014-04-03	0	4.120	4.120	4.130	4.070	4.130	718,868	2,957,857	4.1146	3.316	3.316	3.324	3.276	3.324	893,084	3.3120	0.73%
2014-04-02	0	4.090	4.090	4.100	4.080	4.160	1,068,000	4,398,370	4.1183	3.292	3.292	3.300	3.284	3.349	1,326,827	3.3150	0.49%
2014-04-01	0	4.070	4.050	4.070	3.790	4.120	612,000	2,457,120	4.0149	3.276	3.260	3.276	3.051	3.316	760,316	3.2317	5.99%
2014-03-31	0	3.840	3.760	3.840	3.750	3.870	160,000	610,060	3.8129	3.091	3.027	3.091	3.018	3.115	198,776	3.0691	0.26%
2014-03-28	0	3.830	3.760	3.860	3.680	3.860	406,397	1,533,693	3.7739	3.083	3.027	3.107	2.962	3.107	504,886	3.0377	4.93%
2014-03-27	0	3.650	3.650	3.660	3.650	3.710	137,200	503,680	3.6711	2.938	2.938	2.946	2.938	2.986	170,450	2.9550	-1.88%
2014-03-26	0	3.720	3.670	3.730	3.600	3.760	451,463	1,679,103	3.7192	2.994	2.954	3.002	2.898	3.027	560,874	2.9937	1.09%
2014-03-25	0	3.680	3.660	3.680	3.590	3.780	315,571	1,161,451	3.6805	2.962	2.946	2.962	2.890	3.043	392,049	2.9625	-1.34%
2014-03-24	0	3.730	3.730	3.740	3.700	3.900	167,943	628,977	3.7452	3.002	3.002	3.010	2.978	3.139	208,644	3.0146	-4.36%
2014-03-21	0	3.900	3.780	3.950	3.700	3.950	436,279	1,639,066	3.7569	3.139	3.043	3.179	2.978	3.179	542,010	3.0241	4.00%
2014-03-20	0	3.750	3.730	3.750	3.730	3.780	19,000	71,080	3.7411	3.018	3.002	3.018	3.002	3.043	23,605	3.0113	0.54%
2014-03-19	0	3.730	3.730	3.750	3.730	3.770	18,500	69,305	3.7462	3.002	3.002	3.018	3.002	3.035	22,983	3.0154	0.81%
2014-03-18	0	3.700	3.700	3.740	3.700	3.800	332,000	1,238,860	3.7315	2.978	2.978	3.010	2.978	3.059	412,459	3.0036	0.00%
2014-03-17	0	3.700	3.700	3.730	3.700	3.740	11,600	43,160	3.7207	2.978	2.978	3.002	2.978	3.010	14,411	2.9949	-0.54%
2014-03-14	0	3.720	3.720	3.730	3.720	3.790	350,400	1,305,190	3.7249	2.994	2.994	3.002	2.994	3.051	435,318	2.9982	-1.85%
2014-03-13	0	3.790	3.790	3.800	3.790	3.810	349,192	1,326,305	3.7982	3.051	3.051	3.059	3.051	3.067	433,818	3.0573	-1.30%
2014-03-12	0	3.840	3.820	3.840	3.800	3.940	247,400	955,664	3.8628	3.091	3.075	3.091	3.059	3.171	307,357	3.1093	-1.03%
2014-03-11	0	3.880	3.860	3.940	3.830	3.960	106,000	411,120	3.8785	3.123	3.107	3.171	3.083	3.188	131,689	3.1219	-1.02%
2014-03-10	0	3.920	3.920	3.950	3.830	3.950	235,000	908,180	3.8646	3.155	3.155	3.179	3.083	3.179	291,952	3.1107	1.03%
2014-03-07	0	3.880	3.880	3.890	3.880	3.930	102,000	396,620	3.8884	3.123	3.123	3.131	3.123	3.163	126,719	3.1299	-0.77%
2014-03-06	0	3.910	3.910	3.920	3.880	3.960	122,000	476,100	3.9025	3.147	3.147	3.155	3.123	3.188	151,566	3.1412	0.77%
2014-03-05	0	3.880	3.880	3.900	3.880	3.910	241,590	938,909	3.8864	3.123	3.123	3.139	3.123	3.147	300,139	3.1283	1.04%
2014-03-04	0	3.840	3.830	3.890	3.830	3.890	90,000	347,180	3.8576	3.091	3.083	3.131	3.083	3.131	111,811	3.1051	-0.26%
2014-03-03	0	3.850	3.830	3.850	3.830	3.880	70,000	269,940	3.8563	3.099	3.083	3.099	3.083	3.123	86,964	3.1040	0.00%
2014-02-28	0	3.850	3.820	3.860	3.810	3.860	1,119,000	4,296,920	3.8400	3.099	3.075	3.107	3.067	3.107	1,390,186	3.0909	2.12%
2014-02-27	0	3.770	3.770	3.800	3.730	3.850	762,400	2,888,842	3.7891	3.035	3.035	3.059	3.002	3.099	947,165	3.0500	-1.05%
2014-02-26	0	3.810	3.810	3.820	3.810	3.970	1,234,000	4,752,230	3.8511	3.067	3.067	3.075	3.067	3.196	1,533,056	3.0998	-4.03%
2014-02-25	0	3.970	3.970	3.990	3.950	4.020	299,000	1,194,750	3.9958	3.196	3.196	3.212	3.179	3.236	371,462	3.2163	-1.98%
2014-02-24	0	4.050	4.050	4.060	4.020	4.180	391,000	1,600,420	4.0931	3.260	3.260	3.268	3.236	3.365	485,758	3.2947	-3.11%
2014-02-21	0	4.180	4.180	4.190	4.170	4.180	109,400	459,828	4.2032	3.365	3.365	3.373	3.357	3.365	135,913	3.3833	0.97%
2014-02-20	0	4.140	4.140	4.170	4.120	4.200	166,000	691,820	4.1676	3.332	3.332	3.357	3.316	3.381	206,230	3.3546	-2.13%
2014-02-19	0	4.230	4.210	4.250	4.140	4.240	197,000	828,740	4.2068	3.405	3.389	3.421	3.332	3.413	244,742	3.3862	0.71%
2014-02-18	0	4.200	4.200	4.230	4.200	4.240	109,000	458,720	4.2084	3.381	3.381	3.405	3.381	3.413	135,416	3.3875	1.20%
2014-02-17	0	4.150	4.150	4.170	4.150	4.240	207,000	873,830	4.2214	3.340	3.340	3.357	3.340	3.413	257,166	3.3979	-1.43%
2014-02-14	0	4.210	4.210	4.230	4.200	4.250	422,400	1,785,758	4.2276	3.389	3.389	3.405	3.381	3.421	524,767	3.4030	0.00%
2014-02-13	0	4.210	4.200	4.230	4.200	4.260	332,000	1,401,290	4.2208	3.389	3.381	3.405	3.381	3.429	412,459	3.3974	0.96%
2014-02-12	0	4.170	4.160	4.190	4.120	4.230	258,040	1,082,503	4.1951	3.357	3.349	3.373	3.316	3.405	320,575	3.3768	1.96%
2014-02-11	0	4.090	4.090	4.110	4.080	4.110	136,123	557,579	4.0961	3.292	3.292	3.308	3.284	3.308	169,112	3.2971	0.99%
2014-02-10	0	4.050	4.050	4.060	4.030	4.110	159,000	646,630	4.0669	3.260	3.260	3.268	3.244	3.308	197,533	3.2735	1.25%
2014-02-07	0	4.000	4.000	4.020	3.990	4.050	434,000	1,746,120	4.0233	3.220	3.220	3.236	3.212	3.260	539,179	3.2385	-0.25%
2014-02-06	0	4.010	4.000	4.010	3.980	4.060	460,000	1,848,310	4.0181	3.228	3.220	3.228	3.204	3.268	571,480	3.2343	0.00%
2014-02-05	0	4.010	4.010	4.020	3.960	4.100	489,000	1,964,030	4.0164	3.228	3.228	3.236	3.188	3.300	607,508	3.2329	0.75%
2014-02-04	0	3.980	3.960	4.000	3.970	4.060	590,000	2,353,920	3.9897	3.204	3.188	3.220	3.196	3.268	732,985	3.2114	-1.97%
2014-01-30	0	4.060	4.050	4.080	4.000	4.190	221,000	905,826	4.0988	3.268	3.260	3.284	3.220	3.373	274,559	3.2992	-2.40%
2014-01-29	0	4.160	4.160	4.220	4.130	4.230	390,051	1,633,139	4.1870	3.349	3.349	3.397	3.324	3.405	484,579	3.3702	0.00%
2014-01-28	0	4.160	4.160	4.200	4.160	4.250	529,600	2,228,408	4.2077	3.349	3.349	3.381	3.349	3.421	657,947	3.3869	0.00%
2014-01-27	0	4.160	4.160	4.180	4.110	4.310	714,332	2,992,485	4.1892	3.349	3.349	3.365	3.308	3.469	887,448	3.3720	-5.45%
2014-01-24	0	4.400	4.380	4.410	4.380	4.500	375,800	1,663,450	4.4264	3.542	3.526	3.550	3.526	3.622	466,874	3.5630	-2.87%
2014-01-23	0	4.530	4.530	4.570	4.520	4.710	492,800	2,260,724	4.5875	3.646	3.646	3.679	3.638	3.791	612,229	3.6926	-3.82%
2014-01-22	0	4.710	4.680	4.720	4.680	4.770	175,664	828,537	4.7166	3.791	3.767	3.799	3.767	3.840	218,236	3.7965	-1.46%
2014-01-21	0	4.780	4.760	4.780	4.740	4.850	1,498,623	7,173,791	4.7869	3.848	3.831	3.848	3.815	3.904	1,861,810	3.8531	0.21%
2014-01-20	0	4.770	4.750	4.770	4.750	4.800	909,000	4,336,910	4.7711	3.840	3.823	3.840	3.823	3.864	1,129,294	3.8404	-0.42%
2014-01-17	0	4.790	4.780	4.790	4.770	4.800	957,680	4,577,408	4.7797	3.856	3.848	3.856	3.840	3.864	1,189,771	3.8473	-0.21%
2014-01-16	0	4.800	4.790	4.800	4.780	4.830	383,200	1,838,228	4.7970	3.864	3.856	3.864	3.848	3.888	476,067	3.8613	-0.41%
2014-01-15	0	4.820	4.790	4.820	4.760	4.820	921,000	4,413,406	4.7920	3.880	3.856	3.880	3.831	3.880	1,144,202	3.8572	0.00%
2014-01-14	0	4.820	4.790	4.820	4.780	4.820	712,200	3,415,330	4.7955	3.880	3.856	3.880	3.848	3.880	884,800	3.8600	-0.62%
2014-01-13	0	4.850	4.840	4.850	4.830	4.890	452,000	2,189,900	4.8449	3.904	3.896	3.904	3.888	3.936	561,541	3.8998	-0.41%
2014-01-10	0	4.870	4.850	4.870	4.830	4.870	394,400	1,915,156	4.8559	3.920	3.904	3.920	3.888	3.920	489,982	3.9086	0.62%
2014-01-09	0	4.840	4.800	4.840	4.800	4.860	641,720	3,097,930	4.8275	3.896	3.864	3.896	3.864	3.912	797,239	3.8858	-0.41%
2014-01-08	0	4.860	4.840	4.850	4.800	4.860	608,200	2,942,974	4.8388	3.912	3.896	3.904	3.864	3.912	755,596	3.8949	0.41%
2014-01-07	0	4.840	4.810	4.840	4.800	4.840	2,714,208	13,041,340	4.8048	3.896	3.872	3.896	3.864	3.896	3,371,988	3.8676	0.00%
2014-01-06	0	4.840	4.810	4.840	4.770	4.860	950,000	4,569,920	4.8104	3.896	3.872	3.896	3.840	3.912	1,180,230	3.8721	-0.41%
2014-01-03	0	4.860	4.820	4.860	4.810	4.870	970,000	4,692,320	4.8374	3.912	3.880	3.912	3.872	3.920	1,205,077	3.8938	-0.61%
2014-01-02	0	4.890	4.880	4.890	4.830	4.890	1,161,508	5,649,918	4.8643	3.936	3.928	3.936	3.888	3.936	1,442,996	3.9154	0.82%
2013-12-31	0	4.850	4.820	4.830	4.830	4.870	882,600	4,277,180	4.8461	3.904	3.880	3.888	3.888	3.920	1,096,496	3.9008	0.21%
2013-12-30	0	4.840	4.820	4.830	4.810	4.840	810,899	3,910,048	4.8219	3.896	3.880	3.888	3.872	3.896	1,007,418	3.8813	0.62%
2013-12-27	0	4.810	4.800	4.810	4.740	4.810	798,909	3,814,222	4.7743	3.872	3.864	3.872	3.815	3.872	992,522	3.8430	1.48%
2013-12-24	0	4.740	4.720	4.740	4.720	4.740	88,000	416,040	4.7277	3.815	3.799	3.815	3.799	3.815	109,327	3.8055	0.42%
2013-12-23	0	4.720	4.710	4.730	4.620	4.720	2,981,338	14,007,418	4.6984	3.799	3.791	3.807	3.719	3.799	3,703,857	3.7818	0.64%
2013-12-20	0	4.690	4.680	4.700	4.610	4.700	988,756	4,625,972	4.6786	3.775	3.767	3.783	3.711	3.783	1,228,378	3.7659	-0.21%
2013-12-19	0	4.700	4.700	4.720	4.660	4.720	2,100,200	9,863,272	4.6963	3.783	3.783	3.799	3.751	3.799	2,609,177	3.7802	-0.21%
2013-12-18	0	4.710	4.690	4.710	4.690	4.780	1,105,500	5,198,200	4.7021	3.791	3.775	3.791	3.775	3.848	1,373,415	3.7849	0.00%
2013-12-17	0	4.710	4.690	4.710	4.690	4.730	1,018,640	4,794,000	4.7063	3.791	3.775	3.791	3.775	3.807	1,265,504	3.7882	0.21%
2013-12-16	0	4.700	4.660	4.700	4.650	4.700	3,770,800	17,585,516	4.6636	3.783	3.751	3.783	3.743	3.783	4,684,642	3.7539	-0.84%
2013-12-13	0	4.740	4.730	4.740	4.700	4.740	714,200	3,369,802	4.7183	3.815	3.807	3.815	3.783	3.815	887,284	3.7979	-0.21%
2013-12-12	0	4.750	4.730	4.740	4.720	4.760	1,623,500	7,690,220	4.7368	3.823	3.807	3.815	3.799	3.831	2,016,951	3.8128	-0.84%
2013-12-11	0	4.790	4.770	4.790	4.750	4.840	2,662,400	12,722,472	4.7786	3.856	3.840	3.856	3.823	3.896	3,307,625	3.8464	-1.24%
2013-12-10	0	4.850	4.830	4.850	4.810	4.850	716,500	3,462,493	4.8325	3.904	3.888	3.904	3.872	3.904	890,142	3.8898	1.04%
2013-12-09	0	4.800	4.800	4.810	4.750	4.800	977,600	4,671,728	4.7788	3.864	3.864	3.872	3.823	3.864	1,214,519	3.8466	1.48%
2013-12-06	0	4.730	4.700	4.730	4.690	4.730	888,400	4,179,196	4.7042	3.807	3.783	3.807	3.775	3.807	1,103,701	3.7865	0.64%
2013-12-05	0	4.700	4.680	4.700	4.650	4.700	768,000	3,591,440	4.6764	3.783	3.767	3.783	3.743	3.783	954,123	3.7641	0.86%
2013-12-04	0	4.660	4.650	4.660	4.550	4.660	1,059,000	4,883,440	4.6114	3.751	3.743	3.751	3.662	3.751	1,315,646	3.7118	1.53%
2013-12-03	0	4.590	4.580	4.590	4.500	4.590	955,500	4,345,005	4.5474	3.695	3.687	3.695	3.622	3.695	1,187,063	3.6603	0.88%
2013-12-02	0	4.550	4.540	4.550	4.450	4.550	1,049,695	4,733,189	4.5091	3.662	3.654	3.662	3.582	3.662	1,304,086	3.6295	1.11%
2013-11-29	0	4.500	4.480	4.500	4.460	4.500	376,920	1,690,802	4.4858	3.622	3.606	3.622	3.590	3.622	468,265	3.6108	-0.22%
2013-11-28	0	4.510	4.500	4.510	4.450	4.510	741,000	3,320,300	4.4808	3.630	3.622	3.630	3.582	3.630	920,579	3.6068	0.67%
2013-11-27	0	4.480	4.460	4.480	4.390	4.480	372,000	1,654,000	4.4462	3.606	3.590	3.606	3.534	3.606	462,153	3.5789	0.00%
2013-11-26	0	4.480	4.480	4.490	4.460	4.490	418,000	1,871,880	4.4782	3.606	3.606	3.614	3.590	3.614	519,301	3.6046	0.00%
2013-11-25	0	4.480	4.470	4.480	4.440	4.480	222,000	990,080	4.4598	3.606	3.598	3.606	3.574	3.606	275,801	3.5898	0.45%
2013-11-22	0	4.460	4.450	4.460	4.420	4.460	449,500	1,998,390	4.4458	3.590	3.582	3.590	3.558	3.590	558,435	3.5786	0.00%
2013-11-21	0	4.460	4.450	4.460	4.420	4.470	584,636	2,595,716	4.4399	3.590	3.582	3.590	3.558	3.598	726,321	3.5738	-0.45%
2013-11-20	0	4.480	4.460	4.480	4.460	4.500	399,085	1,783,055	4.4679	3.606	3.590	3.606	3.590	3.622	495,802	3.5963	0.45%
2013-11-19	0	4.460	4.450	4.460	4.400	4.480	488,813	2,177,887	4.4555	3.590	3.582	3.590	3.542	3.606	607,275	3.5863	0.45%
2013-11-18	0	4.440	4.430	4.440	4.350	4.450	468,915	2,064,871	4.4035	3.574	3.566	3.574	3.501	3.582	582,555	3.5445	0.68%
2013-11-15	0	4.410	4.400	4.410	4.370	4.410	621,600	2,728,028	4.3887	3.550	3.542	3.550	3.518	3.550	772,243	3.5326	0.46%
2013-11-14	0	4.390	4.380	4.390	4.350	4.390	572,000	2,502,260	4.3746	3.534	3.526	3.534	3.501	3.534	710,623	3.5212	0.92%
2013-11-13	0	4.350	4.320	4.350	4.320	4.350	1,126,000	4,877,500	4.3317	3.501	3.477	3.501	3.477	3.501	1,398,883	3.4867	-1.14%
2013-11-12	0	4.400	4.380	4.400	4.370	4.410	1,120,689	4,924,063	4.3938	3.542	3.526	3.542	3.518	3.550	1,392,285	3.5367	-0.68%
2013-11-11	0	4.430	4.420	4.430	4.290	4.430	818,214	3,596,608	4.3957	3.566	3.558	3.566	3.453	3.566	1,016,506	3.5382	0.23%
2013-11-08	0	4.420	4.390	4.420	4.390	4.440	663,000	2,922,040	4.4073	3.558	3.534	3.558	3.534	3.574	823,676	3.5476	-0.67%
2013-11-07	0	4.450	4.420	4.450	4.420	4.460	890,259	3,949,072	4.4359	3.582	3.558	3.582	3.558	3.590	1,106,011	3.5706	-0.45%
2013-11-06	0	4.470	4.450	4.470	4.350	4.470	1,054,800	4,672,898	4.4301	3.598	3.582	3.598	3.501	3.598	1,310,428	3.5659	1.82%
2013-11-05	0	4.390	4.360	4.390	4.300	4.390	821,402	3,579,079	4.3573	3.534	3.509	3.534	3.461	3.534	1,020,466	3.5073	2.09%
2013-11-04	0	4.300	4.290	4.300	4.240	4.300	581,200	2,489,936	4.2841	3.461	3.453	3.461	3.413	3.461	722,052	3.4484	1.42%
2013-11-01	0	4.240	4.230	4.240	4.220	4.250	512,544	2,170,868	4.2355	3.413	3.405	3.413	3.397	3.421	636,758	3.4093	0.24%
2013-10-31	1	-	-	-	-	-	0	0	-	3.405	-	-	-	-	0	-	0.00%
2013-10-30	0	4.230	4.240	4.250	4.210	4.250	911,200	3,852,864	4.2283	3.405	3.413	3.421	3.389	3.421	1,132,027	3.4035	-0.24%
2013-10-29	0	4.240	4.230	4.240	4.210	4.250	946,732	4,008,324	4.2339	3.413	3.405	3.413	3.389	3.421	1,176,170	3.4079	-0.24%
2013-10-28	0	4.250	4.250	4.260	4.210	4.250	815,000	3,445,310	4.2274	3.421	3.421	3.429	3.389	3.421	1,012,513	3.4027	0.71%
2013-10-25	0	4.220	4.210	4.220	4.200	4.220	997,000	4,191,270	4.2039	3.397	3.389	3.397	3.381	3.397	1,238,620	3.3838	0.00%
2013-10-24	0	4.220	4.210	4.220	4.180	4.220	1,635,864	6,871,378	4.2005	3.397	3.389	3.397	3.365	3.397	2,032,311	3.3811	0.00%
2013-10-23	0	4.220	4.210	4.220	4.210	4.240	1,151,600	4,859,944	4.2202	3.397	3.389	3.397	3.389	3.413	1,430,687	3.3969	0.00%
2013-10-22	0	4.220	4.220	4.230	4.200	4.230	794,440	3,345,474	4.2111	3.397	3.397	3.405	3.381	3.405	986,970	3.3896	0.00%
2013-10-21	0	4.220	4.220	4.230	4.180	4.220	1,504,400	6,320,820	4.2016	3.397	3.397	3.405	3.365	3.397	1,868,987	3.3819	0.48%
2013-10-18	0	4.200	4.200	4.210	4.160	4.210	1,385,904	5,794,173	4.1808	3.381	3.381	3.389	3.349	3.389	1,721,774	3.3652	0.72%
2013-10-17	0	4.170	4.160	4.170	4.140	4.170	1,326,000	5,502,600	4.1498	3.357	3.349	3.357	3.332	3.357	1,647,352	3.3403	0.48%
2013-10-16	0	4.150	4.130	4.150	4.130	4.170	1,338,209	5,542,444	4.1417	3.340	3.324	3.340	3.324	3.357	1,662,520	3.3338	0.00%
2013-10-15	0	4.150	4.150	4.160	4.120	4.150	1,339,287	5,531,181	4.1299	3.340	3.340	3.349	3.316	3.340	1,663,859	3.3243	0.73%
2013-10-11	0	4.120	4.120	4.130	4.080	4.120	2,925,050	11,984,208	4.0971	3.316	3.316	3.324	3.284	3.316	3,633,927	3.2979	0.73%
2013-10-10	0	4.090	4.080	4.090	4.070	4.090	1,770,280	7,216,008	4.0762	3.292	3.284	3.292	3.276	3.292	2,199,302	3.2810	0.25%
2013-10-09	0	4.080	4.080	4.090	4.060	4.090	1,701,000	6,924,570	4.0709	3.284	3.284	3.292	3.268	3.292	2,113,232	3.2768	-0.49%
2013-10-08	0	4.100	4.090	4.100	4.060	4.100	1,468,205	5,989,478	4.0795	3.300	3.292	3.300	3.268	3.300	1,824,020	3.2837	0.49%
2013-10-07	0	4.080	4.070	4.080	4.050	4.090	1,706,405	6,934,930	4.0641	3.284	3.276	3.284	3.260	3.292	2,119,947	3.2713	1.14%
2013-10-04	0	4.070	4.060	4.070	4.060	4.090	3,088,000	12,584,640	4.0753	3.247	3.239	3.247	3.239	3.263	3,870,604	3.2513	-0.73%
2013-10-03	0	4.100	4.090	4.100	4.050	4.100	3,933,000	16,074,150	4.0870	3.271	3.263	3.271	3.231	3.271	4,929,756	3.2606	0.00%
2013-10-02	0	4.100	4.090	4.100	3.970	4.100	1,934,868	7,895,748	4.0808	3.271	3.263	3.271	3.167	3.271	2,425,229	3.2557	0.49%
2013-09-30	1	-	-	-	-	-	0	0	-	3.255	-	-	-	-	0	-	0.00%
2013-09-27	1	-	-	-	-	-	0	0	-	3.255	-	-	-	-	0	-	0.00%
2013-09-26	1	-	-	-	-	-	0	0	-	3.255	-	-	-	-	0	-	0.00%
2013-09-25	1	-	-	-	-	-	0	0	-	3.255	-	-	-	-	0	-	0.00%
2013-09-24	1	-	-	-	-	-	0	0	-	3.255	-	-	-	-	0	-	0.00%
2013-09-23	1	-	-	-	-	-	0	0	-	3.255	-	-	-	-	0	-	0.00%
2013-09-19	1	-	-	-	-	-	0	0	-	3.255	-	-	-	-	0	-	0.00%
2013-09-18	1	-	-	-	-	-	0	0	-	3.255	-	-	-	-	0	-	0.00%
2013-09-17	1	-	-	-	-	-	0	0	-	3.255	-	-	-	-	0	-	0.00%
2013-09-16	1	-	-	-	-	-	0	0	-	3.255	-	-	-	-	0	-	0.00%
2013-09-13	0	4.080	4.060	4.080	3.940	4.090	1,153,000	4,655,480	4.0377	3.255	3.239	3.255	3.143	3.263	1,445,209	3.2213	-0.49%
2013-09-12	0	4.100	4.090	4.100	4.090	4.100	913,600	3,737,264	4.0907	3.271	3.263	3.271	3.263	3.271	1,145,137	3.2636	0.00%
2013-09-11	0	4.100	4.090	4.100	4.080	4.110	1,196,628	4,894,631	4.0904	3.271	3.263	3.271	3.255	3.279	1,499,894	3.2633	0.00%
2013-09-10	0	4.100	4.090	4.100	4.080	4.110	1,115,176	4,563,754	4.0924	3.271	3.263	3.271	3.255	3.279	1,397,800	3.2650	0.49%
2013-09-09	0	4.080	4.070	4.080	4.040	4.080	1,029,505	4,189,460	4.0694	3.255	3.247	3.255	3.223	3.255	1,290,417	3.2466	1.24%
2013-09-06	0	4.030	4.030	4.040	3.980	4.040	4,712,000	18,846,320	3.9996	3.215	3.215	3.223	3.175	3.223	5,906,181	3.1909	0.00%
2013-09-05	0	4.030	4.020	4.030	3.980	4.030	1,733,000	6,940,650	4.0050	3.215	3.207	3.215	3.175	3.215	2,172,201	3.1952	0.50%
2013-09-04	0	4.010	4.000	4.010	3.970	4.010	1,788,732	7,133,082	3.9878	3.199	3.191	3.199	3.167	3.199	2,242,058	3.1815	0.25%
2013-09-03	0	4.000	3.980	4.000	3.980	4.000	692,214	2,761,625	3.9896	3.191	3.175	3.191	3.175	3.191	867,645	3.1829	0.25%
2013-09-02	0	3.990	3.980	3.990	3.940	4.000	603,700	2,403,764	3.9817	3.183	3.175	3.183	3.143	3.191	756,698	3.1766	0.25%
2013-08-30	0	3.980	3.980	3.990	3.920	3.980	486,160	1,921,612	3.9526	3.175	3.175	3.183	3.127	3.175	609,369	3.1534	1.02%
2013-08-29	0	3.940	3.940	3.950	3.850	3.940	1,079,000	4,204,696	3.8968	3.143	3.143	3.151	3.072	3.143	1,352,455	3.1089	1.55%
2013-08-28	0	3.880	3.870	3.900	3.800	3.880	342,000	1,314,020	3.8422	3.095	3.088	3.111	3.032	3.095	428,674	3.0653	-0.26%
2013-08-27	0	3.890	3.850	3.900	3.740	3.900	673,000	2,543,894	3.7799	3.103	3.072	3.111	2.984	3.111	843,561	3.0157	2.37%
2013-08-26	0	3.800	3.800	3.820	3.760	3.850	120,901	458,672	3.7938	3.032	3.032	3.048	3.000	3.072	151,541	3.0267	-0.52%
2013-08-23	0	3.820	3.810	3.820	3.800	3.820	228,000	868,600	3.8096	3.048	3.040	3.048	3.032	3.048	285,783	3.0394	0.26%
2013-08-22	0	3.810	3.800	3.810	3.770	3.810	224,000	850,120	3.7952	3.040	3.032	3.040	3.008	3.040	280,769	3.0278	0.00%
2013-08-21	0	3.810	3.780	3.810	3.750	3.840	42,240	159,557	3.7774	3.040	3.016	3.040	2.992	3.064	52,945	3.0136	0.00%
2013-08-20	0	3.810	3.800	3.810	3.810	3.870	338,000	1,297,920	3.8400	3.040	3.032	3.040	3.040	3.088	423,661	3.0636	-1.55%
2013-08-19	0	3.870	3.870	3.880	3.870	3.900	36,213	140,459	3.8787	3.088	3.088	3.095	3.088	3.111	45,391	3.0945	-1.53%
2013-08-16	0	3.930	3.900	3.930	3.870	3.950	362,000	1,412,190	3.9011	3.135	3.111	3.135	3.088	3.151	453,743	3.1123	-0.51%
2013-08-15	0	3.950	3.940	3.970	3.890	3.950	351,000	1,377,526	3.9246	3.151	3.143	3.167	3.103	3.151	439,955	3.1311	0.00%
2013-08-13	0	3.950	3.940	3.950	3.920	3.950	114,800	452,730	3.9436	3.151	3.143	3.151	3.127	3.151	143,894	3.1463	-0.25%
2013-08-12	0	3.960	3.920	3.970	3.900	3.970	96,000	378,680	3.9446	3.159	3.127	3.167	3.111	3.167	120,330	3.1470	1.54%
2013-08-09	0	3.900	3.900	3.950	3.900	3.930	93,600	365,832	3.9085	3.111	3.111	3.151	3.111	3.135	117,321	3.1182	-0.76%
2013-08-08	0	3.930	3.920	3.940	3.900	4.000	216,000	845,926	3.9163	3.135	3.127	3.143	3.111	3.191	270,742	3.1245	0.51%
2013-08-07	0	3.910	3.880	3.910	3.880	3.930	209,000	813,274	3.8913	3.119	3.095	3.119	3.095	3.135	261,968	3.1045	0.00%
2013-08-06	0	3.910	3.890	3.920	3.890	3.930	86,000	336,350	3.9110	3.119	3.103	3.127	3.103	3.135	107,795	3.1203	-1.26%
2013-08-05	0	3.960	3.950	3.960	3.900	3.970	131,101	517,179	3.9449	3.159	3.151	3.159	3.111	3.167	164,326	3.1473	0.00%
2013-08-02	0	3.960	3.960	3.990	3.910	4.000	154,200	608,736	3.9477	3.159	3.159	3.183	3.119	3.191	193,280	3.1495	1.54%
2013-08-01	0	3.900	3.880	3.900	3.870	3.900	22,000	85,370	3.8805	3.111	3.095	3.111	3.088	3.111	27,576	3.0959	0.78%
2013-07-31	0	3.870	3.860	3.880	3.860	3.890	118,000	457,240	3.8749	3.088	3.080	3.095	3.080	3.103	147,905	3.0914	0.00%
2013-07-30	0	3.870	3.870	3.910	3.850	3.930	455,600	1,769,922	3.8848	3.088	3.088	3.119	3.072	3.135	571,065	3.0993	-1.28%
2013-07-29	0	3.920	3.870	3.930	3.880	4.010	388,000	1,520,336	3.9184	3.127	3.088	3.135	3.095	3.199	486,332	3.1261	-2.49%
2013-07-26	0	4.020	3.990	4.030	4.000	4.070	395,000	1,590,100	4.0256	3.207	3.183	3.215	3.191	3.247	495,106	3.2116	-0.99%
2013-07-25	0	4.060	4.050	4.060	4.050	4.100	316,480	1,285,360	4.0614	3.239	3.231	3.239	3.231	3.271	396,687	3.2402	-0.98%
2013-07-24	0	4.100	4.080	4.100	4.050	4.100	384,200	1,561,244	4.0636	3.271	3.255	3.271	3.231	3.271	481,569	3.2420	-0.49%
2013-07-23	0	4.120	4.090	4.120	4.090	4.130	486,000	1,995,340	4.1056	3.287	3.263	3.287	3.263	3.295	609,169	3.2755	0.24%
2013-07-22	0	4.110	4.050	4.110	4.050	4.110	244,571	1,001,086	4.0932	3.279	3.231	3.279	3.231	3.279	306,554	3.2656	0.74%
2013-07-19	0	4.080	4.060	4.070	3.920	4.120	2,857,000	11,530,740	4.0360	3.255	3.239	3.247	3.127	3.287	3,581,061	3.2199	2.77%
2013-07-18	0	3.970	3.960	4.010	3.960	4.140	797,000	3,216,830	4.0362	3.167	3.159	3.199	3.159	3.303	998,987	3.2201	-4.57%
2013-07-17	0	4.160	4.130	4.160	4.090	4.170	975,034	4,029,758	4.1329	3.319	3.295	3.319	3.263	3.327	1,222,141	3.2973	0.48%
2013-07-16	0	4.140	4.080	4.140	4.040	4.150	5,755,529	23,656,283	4.1102	3.303	3.255	3.303	3.223	3.311	7,214,176	3.2791	0.73%
2013-07-15	0	4.110	4.040	4.110	3.900	4.120	3,526,495	14,268,097	4.0460	3.279	3.223	3.279	3.111	3.287	4,420,229	3.2279	3.53%
2013-07-12	0	3.970	3.950	3.980	3.800	3.980	11,071,000	42,853,500	3.8708	3.167	3.151	3.175	3.032	3.175	13,876,768	3.0881	1.79%
2013-07-11	0	3.900	3.900	3.910	3.740	3.900	4,733,600	18,068,944	3.8172	3.111	3.111	3.119	2.984	3.111	5,933,255	3.0454	2.63%
2013-07-10	0	3.800	3.800	3.810	3.620	3.810	1,932,400	7,247,484	3.7505	3.032	3.032	3.040	2.888	3.040	2,422,136	2.9922	1.06%
2013-07-09	0	3.760	3.770	3.780	3.650	3.770	1,575,033	5,869,662	3.7267	3.000	3.008	3.016	2.912	3.008	1,974,200	2.9732	3.01%
2013-07-08	0	3.650	3.650	3.680	3.530	3.660	653,000	2,362,860	3.6185	2.912	2.912	2.936	2.816	2.920	818,492	2.8868	0.00%
2013-07-05	0	3.650	3.650	3.680	3.500	3.680	579,000	2,078,190	3.5893	2.912	2.912	2.936	2.792	2.936	725,738	2.8636	4.29%
2013-07-04	0	3.500	3.500	3.520	3.420	3.500	464,000	1,610,220	3.4703	2.792	2.792	2.808	2.729	2.792	581,593	2.7686	1.16%
2013-07-03	0	3.460	3.450	3.460	3.450	3.520	322,000	1,116,740	3.4681	2.760	2.752	2.760	2.752	2.808	403,606	2.7669	-0.57%
2013-07-02	0	3.480	3.480	3.520	3.450	3.500	83,900	291,610	3.4757	2.776	2.776	2.808	2.752	2.792	105,163	2.7729	0.29%
2013-06-28	0	3.470	3.510	3.550	3.420	3.550	186,800	650,536	3.4825	2.768	2.800	2.832	2.729	2.832	234,141	2.7784	1.46%
2013-06-27	0	3.420	3.420	3.450	3.380	3.500	371,228	1,277,827	3.4422	2.729	2.729	2.752	2.697	2.792	465,310	2.7462	0.29%
2013-06-26	0	3.410	3.360	3.410	3.300	3.410	278,000	928,630	3.3404	2.721	2.681	2.721	2.633	2.721	348,455	2.6650	3.96%
2013-06-25	0	3.280	3.250	3.280	3.110	3.350	1,036,414	3,350,523	3.2328	2.617	2.593	2.617	2.481	2.673	1,299,077	2.5792	-0.91%
2013-06-24	0	3.310	3.300	3.310	3.300	3.420	366,000	1,223,720	3.3435	2.641	2.633	2.641	2.633	2.729	458,757	2.6675	-3.22%
2013-06-21	0	3.420	3.410	3.420	3.360	3.450	271,000	921,930	3.4020	2.729	2.721	2.729	2.681	2.752	339,681	2.7141	-2.01%
2013-06-20	0	3.490	3.480	3.490	3.460	3.550	102,200	357,776	3.5007	2.784	2.776	2.784	2.760	2.832	128,101	2.7929	-1.69%
2013-06-19	0	3.550	3.520	3.550	3.550	3.580	262,000	934,900	3.5683	2.832	2.808	2.832	2.832	2.856	328,400	2.8468	-0.28%
2013-06-18	0	3.560	3.560	3.580	3.560	3.600	114,301	408,954	3.5779	2.840	2.840	2.856	2.840	2.872	143,269	2.8545	-0.28%
2013-06-17	0	3.570	3.550	3.600	3.520	3.600	125,709	447,795	3.5622	2.848	2.832	2.872	2.808	2.872	157,568	2.8419	0.85%
2013-06-14	0	3.540	3.520	3.540	3.520	3.550	361,000	1,278,100	3.5404	2.824	2.808	2.824	2.808	2.832	452,490	2.8246	0.57%
2013-06-13	0	3.520	3.480	3.530	3.450	3.590	618,830	2,156,660	3.4851	2.808	2.776	2.816	2.752	2.864	775,663	2.7804	-1.95%
2013-06-11	0	3.590	3.550	3.600	3.540	3.610	313,000	1,123,780	3.5904	2.864	2.832	2.872	2.824	2.880	392,325	2.8644	-0.83%
2013-06-10	0	3.620	3.610	3.630	3.590	3.640	323,555	1,167,180	3.6074	2.888	2.880	2.896	2.864	2.904	405,555	2.8780	0.56%
2013-06-07	0	3.600	3.590	3.600	3.590	3.650	586,000	2,119,880	3.6175	2.872	2.864	2.872	2.864	2.912	734,512	2.8861	-1.10%
2013-06-06	0	3.640	3.630	3.670	3.630	3.670	213,184	777,961	3.6492	2.904	2.896	2.928	2.896	2.928	267,212	2.9114	-1.36%
2013-06-05	0	3.690	3.650	3.690	3.650	3.690	664,000	2,438,450	3.6724	2.944	2.912	2.944	2.912	2.944	832,280	2.9298	-0.54%
2013-06-04	0	3.710	3.690	3.720	3.660	3.710	583,954	2,156,549	3.6930	2.960	2.944	2.968	2.920	2.960	731,948	2.9463	0.54%
2013-06-03	0	3.790	3.780	3.830	3.760	3.840	1,013,098	3,840,156	3.7905	2.944	2.936	2.975	2.921	2.983	1,304,265	2.9443	0.80%
2013-05-31	0	3.760	3.730	3.740	3.730	3.820	698,415	2,646,187	3.7888	2.921	2.897	2.905	2.897	2.967	899,141	2.9430	-1.83%
2013-05-30	0	3.830	3.800	3.830	3.760	3.970	1,232,600	4,708,960	3.8203	2.975	2.952	2.975	2.921	3.084	1,586,852	2.9675	-4.25%
2013-05-29	0	4.000	3.970	4.000	3.960	4.020	1,859,600	7,431,120	3.9961	3.107	3.084	3.107	3.076	3.123	2,394,054	3.1040	0.00%
2013-05-28	0	4.000	3.990	4.000	3.960	4.040	2,839,649	11,370,192	4.0041	3.107	3.099	3.107	3.076	3.138	3,655,771	3.1102	0.50%
2013-05-27	0	3.980	3.970	3.980	3.850	4.010	2,248,400	8,959,600	3.9849	3.091	3.084	3.091	2.991	3.115	2,894,596	3.0953	2.84%
2013-05-24	0	3.870	3.770	3.950	3.730	3.900	967,452	3,708,822	3.8336	3.006	2.928	3.068	2.897	3.029	1,245,500	2.9778	1.84%
2013-05-23	0	3.800	3.800	3.830	3.760	3.830	630,060	2,379,938	3.7773	2.952	2.952	2.975	2.921	2.975	811,141	2.9341	-0.78%
2013-05-22	0	3.830	3.830	3.840	3.760	3.850	407,600	1,549,182	3.8007	2.975	2.975	2.983	2.921	2.991	524,745	2.9523	1.06%
2013-05-21	0	3.790	3.780	3.830	3.720	3.830	734,719	2,779,762	3.7834	2.944	2.936	2.975	2.890	2.975	945,879	2.9388	1.34%
2013-05-20	0	3.740	3.740	3.760	3.680	3.760	1,146,000	4,288,240	3.7419	2.905	2.905	2.921	2.858	2.921	1,475,363	2.9066	1.63%
2013-05-16	0	3.680	3.680	3.700	3.660	3.700	623,113	2,295,474	3.6839	2.858	2.858	2.874	2.843	2.874	802,197	2.8615	0.00%
2013-05-15	0	3.680	3.660	3.680	3.650	3.690	171,120	627,407	3.6665	2.858	2.843	2.858	2.835	2.866	220,300	2.8480	1.10%
2013-05-14	0	3.640	3.640	3.680	3.640	3.670	260,000	951,240	3.6586	2.827	2.827	2.858	2.827	2.851	334,725	2.8419	0.00%
2013-05-13	0	3.640	3.630	3.660	3.630	3.680	287,551	1,050,138	3.6520	2.827	2.820	2.843	2.820	2.858	370,194	2.8367	-0.27%
2013-05-10	0	3.650	3.650	3.670	3.630	3.670	348,400	1,271,120	3.6485	2.835	2.835	2.851	2.820	2.851	448,531	2.8340	0.55%
2013-05-09	0	3.630	3.620	3.670	3.630	3.660	327,000	1,191,460	3.6436	2.820	2.812	2.851	2.820	2.843	420,981	2.8302	0.28%
2013-05-08	0	3.620	3.610	3.620	3.610	3.700	1,145,946	4,170,805	3.6396	2.812	2.804	2.812	2.804	2.874	1,475,294	2.8271	-1.36%
2013-05-07	0	3.670	3.650	3.680	3.630	3.680	746,000	2,721,680	3.6484	2.851	2.835	2.858	2.820	2.858	960,402	2.8339	0.82%
2013-05-06	0	3.640	3.640	3.660	3.640	3.700	455,457	1,665,745	3.6573	2.827	2.827	2.843	2.827	2.874	586,356	2.8408	0.55%
2013-05-03	0	3.620	3.620	3.630	3.620	3.650	188,000	682,200	3.6287	2.812	2.812	2.820	2.812	2.835	242,032	2.8186	-0.82%
2013-05-02	0	3.650	3.620	3.650	3.600	3.650	156,042	563,873	3.6136	2.835	2.812	2.835	2.796	2.835	200,889	2.8069	0.55%
2013-04-30	0	3.630	3.600	3.640	3.600	3.680	136,000	492,660	3.6225	2.820	2.796	2.827	2.796	2.858	175,087	2.8138	1.40%
2013-04-29	0	3.580	3.570	3.620	3.560	3.620	104,000	372,740	3.5840	2.781	2.773	2.812	2.765	2.812	133,890	2.7839	-0.28%
2013-04-26	0	3.590	3.580	3.620	3.580	3.630	79,000	283,390	3.5872	2.789	2.781	2.812	2.781	2.820	101,705	2.7864	-0.83%
2013-04-25	0	3.620	3.560	3.620	3.530	3.630	180,000	642,480	3.5693	2.812	2.765	2.812	2.742	2.820	231,732	2.7725	2.26%
2013-04-24	0	3.540	3.560	3.580	3.540	3.570	547,206	1,942,781	3.5504	2.750	2.765	2.781	2.750	2.773	704,474	2.7578	-0.28%
2013-04-23	0	3.550	3.540	3.580	3.510	3.570	86,200	304,954	3.5377	2.757	2.750	2.781	2.726	2.773	110,974	2.7480	0.57%
2013-04-22	0	3.530	3.530	3.540	3.530	3.530	10,000	35,300	3.5300	2.742	2.742	2.750	2.742	2.742	12,874	2.7420	-0.28%
2013-04-19	0	3.540	3.540	3.550	3.540	3.540	140,000	495,600	3.5400	2.750	2.750	2.757	2.750	2.750	180,236	2.7497	0.00%
2013-04-18	0	3.540	3.530	3.540	3.500	3.540	168,216	592,971	3.5251	2.750	2.742	2.750	2.719	2.750	216,562	2.7381	0.00%
2013-04-17	0	3.540	3.540	3.550	3.530	3.560	264,000	935,660	3.5442	2.750	2.750	2.757	2.742	2.765	339,874	2.7530	0.00%
2013-04-16	0	3.540	3.530	3.540	3.530	3.540	257,774	910,223	3.5311	2.750	2.742	2.750	2.742	2.750	331,859	2.7428	0.00%
2013-04-15	0	3.540	3.530	3.540	3.520	3.620	337,000	1,192,494	3.5386	2.750	2.742	2.750	2.734	2.812	433,855	2.7486	-2.21%
2013-04-12	0	3.620	3.600	3.620	3.620	3.630	52,200	188,970	3.6201	2.812	2.796	2.812	2.812	2.820	67,202	2.8120	-0.82%
2013-04-11	0	3.650	3.620	3.650	3.620	3.680	312,000	1,143,220	3.6642	2.835	2.812	2.835	2.812	2.858	401,670	2.8462	0.00%
2013-04-10	0	3.650	3.610	3.660	3.610	3.670	302,600	1,101,710	3.6408	2.835	2.804	2.843	2.804	2.851	389,568	2.8280	0.55%
2013-04-09	0	3.630	3.620	3.630	3.600	3.650	180,000	652,220	3.6234	2.820	2.812	2.820	2.796	2.835	231,732	2.8145	0.83%
2013-04-08	0	3.600	3.580	3.600	3.570	3.690	172,646	620,520	3.5942	2.796	2.781	2.796	2.773	2.866	222,265	2.7918	0.00%
2013-04-05	0	3.600	3.600	3.640	3.590	3.760	960,000	3,492,360	3.6379	2.796	2.796	2.827	2.789	2.921	1,235,906	2.8257	-2.17%
2013-04-03	0	3.680	3.680	3.690	3.660	3.730	363,436	1,340,092	3.6873	2.858	2.858	2.866	2.843	2.897	467,888	2.8641	-1.34%
2013-04-02	0	3.730	3.730	3.770	3.700	3.780	717,000	2,686,260	3.7465	2.897	2.897	2.928	2.874	2.936	923,068	2.9101	-0.27%
2013-03-28	0	3.740	3.720	3.740	3.710	3.760	248,622	930,004	3.7406	2.905	2.890	2.905	2.882	2.921	320,077	2.9056	-0.53%
2013-03-27	0	3.760	3.750	3.760	3.730	3.780	622,651	2,338,755	3.7561	2.921	2.913	2.921	2.897	2.936	801,602	2.9176	1.08%
2013-03-26	0	3.720	3.720	3.730	3.710	3.730	264,000	982,460	3.7214	2.890	2.890	2.897	2.882	2.897	339,874	2.8907	0.54%
2013-03-25	0	3.700	3.700	3.720	3.670	3.700	1,093,000	4,030,570	3.6876	2.874	2.874	2.890	2.851	2.874	1,407,131	2.8644	0.27%
2013-03-22	0	3.690	3.690	3.720	3.680	3.720	848,000	3,135,740	3.6978	2.866	2.866	2.890	2.858	2.890	1,091,717	2.8723	-0.54%
2013-03-21	0	3.710	3.700	3.710	3.690	3.760	9,400	34,906	3.7134	2.882	2.874	2.882	2.866	2.921	12,102	2.8844	-2.11%
2013-03-20	0	3.790	3.730	3.790	3.750	3.800	203,200	770,422	3.7914	2.944	2.897	2.944	2.913	2.952	261,600	2.9450	2.71%
2013-03-19	0	3.690	3.670	3.750	3.640	3.770	135,680	502,236	3.7016	2.866	2.851	2.913	2.827	2.928	174,675	2.8753	1.37%
2013-03-18	0	3.640	3.640	3.650	3.630	3.670	204,337	744,796	3.6449	2.827	2.827	2.835	2.820	2.851	263,064	2.8312	-2.15%
2013-03-15	0	3.720	3.700	3.770	3.710	3.820	320,011	1,204,523	3.7640	2.890	2.874	2.928	2.882	2.967	411,983	2.9237	-0.80%
2013-03-14	0	3.750	3.740	3.800	3.700	3.780	62,000	230,760	3.7219	2.913	2.905	2.952	2.874	2.936	79,819	2.8910	-1.06%
2013-03-13	0	3.790	3.760	3.790	3.770	3.810	287,200	1,088,844	3.7912	2.944	2.921	2.944	2.928	2.959	369,742	2.9449	-0.26%
2013-03-12	0	3.800	3.770	3.820	3.770	3.850	378,000	1,437,520	3.8030	2.952	2.928	2.967	2.928	2.991	486,638	2.9540	-0.26%
2013-03-11	0	3.810	3.810	3.830	3.800	3.820	315,615	1,200,608	3.8040	2.959	2.959	2.975	2.952	2.967	406,324	2.9548	0.00%
2013-03-08	0	3.810	3.810	3.820	3.790	3.810	570,299	2,172,259	3.8090	2.959	2.959	2.967	2.944	2.959	734,204	2.9587	0.26%
2013-03-07	0	3.800	3.780	3.820	3.780	3.820	27,000	102,550	3.7981	2.952	2.936	2.967	2.936	2.967	34,760	2.9502	-0.26%
2013-03-06	0	3.810	3.770	3.810	3.750	3.820	33,400	126,218	3.7790	2.959	2.928	2.959	2.913	2.967	42,999	2.9354	0.53%
2013-03-05	0	3.790	3.750	3.820	3.750	3.830	74,000	280,800	3.7946	2.944	2.913	2.967	2.913	2.975	95,268	2.9475	0.00%
2013-03-04	0	3.790	3.770	3.800	3.770	3.850	464,400	1,764,462	3.7994	2.944	2.928	2.952	2.928	2.991	597,870	2.9512	-0.79%
2013-03-01	0	3.820	3.790	3.820	3.790	3.830	153,100	582,005	3.8015	2.967	2.944	2.967	2.944	2.975	197,101	2.9528	0.79%
2013-02-28	0	3.790	3.790	3.810	3.790	3.850	376,239	1,434,812	3.8136	2.944	2.944	2.959	2.944	2.991	484,371	2.9622	0.00%
2013-02-27	0	3.790	3.760	3.800	3.760	3.800	74,200	280,404	3.7790	2.944	2.921	2.952	2.921	2.952	95,525	2.9354	1.07%
2013-02-26	0	3.750	3.740	3.750	3.740	3.770	188,000	704,200	3.7457	2.913	2.905	2.913	2.905	2.928	242,032	2.9095	-1.32%
2013-02-25	0	3.800	3.790	3.810	3.730	3.840	310,000	1,170,660	3.7763	2.952	2.944	2.959	2.897	2.983	399,095	2.9333	0.53%
2013-02-22	0	3.780	3.780	3.790	3.760	3.890	274,000	1,042,960	3.8064	2.936	2.936	2.944	2.921	3.022	352,748	2.9567	-1.31%
2013-02-21	0	3.830	3.830	3.840	3.830	3.910	364,000	1,404,860	3.8595	2.975	2.975	2.983	2.975	3.037	468,614	2.9979	-2.30%
2013-02-20	0	3.920	3.910	3.940	3.850	3.920	353,680	1,371,191	3.8769	3.045	3.037	3.060	2.991	3.045	455,328	3.0114	-0.25%
2013-02-19	0	3.930	3.920	3.970	3.920	3.960	270,000	1,063,060	3.9373	3.053	3.045	3.084	3.045	3.076	347,599	3.0583	0.51%
2013-02-18	0	3.910	3.910	3.950	3.890	3.940	185,000	725,100	3.9195	3.037	3.037	3.068	3.022	3.060	238,169	3.0445	0.51%
2013-02-15	0	3.890	3.890	3.910	3.890	3.900	25,000	97,410	3.8964	3.022	3.022	3.037	3.022	3.029	32,185	3.0266	-0.26%
2013-02-14	0	3.900	3.890	3.920	3.870	3.930	155,354	605,568	3.8980	3.029	3.022	3.045	3.006	3.053	200,003	3.0278	1.04%
2013-02-08	0	3.860	3.860	3.880	3.840	3.890	352,640	1,361,852	3.8619	2.998	2.998	3.014	2.983	3.022	453,990	2.9997	0.00%
2013-02-07	0	3.860	3.850	3.880	3.850	3.890	308,000	1,190,740	3.8660	2.998	2.991	3.014	2.991	3.022	396,520	3.0030	-1.03%
2013-02-06	0	3.900	3.890	3.910	3.880	3.910	251,296	979,194	3.8966	3.029	3.022	3.037	3.014	3.037	323,519	3.0267	0.00%
2013-02-05	0	3.900	3.870	3.900	3.850	3.950	571,000	2,227,900	3.9018	3.029	3.006	3.029	2.991	3.068	735,107	3.0307	-0.76%
2013-02-04	0	3.930	3.920	3.960	3.920	3.980	324,280	1,280,224	3.9479	3.053	3.045	3.076	3.045	3.091	417,479	3.0666	-0.25%
2013-02-01	0	3.940	3.920	3.940	3.880	3.950	262,000	1,022,670	3.9033	3.060	3.045	3.060	3.014	3.068	337,299	3.0319	1.29%
2013-01-31	0	3.890	3.890	3.900	3.890	3.910	128,000	498,950	3.8980	3.022	3.022	3.029	3.022	3.037	164,788	3.0278	-0.26%
2013-01-30	0	3.900	3.900	3.910	3.900	3.940	248,400	972,230	3.9140	3.029	3.029	3.037	3.029	3.060	319,791	3.0402	-0.76%
2013-01-29	0	3.930	3.890	3.930	3.850	3.950	474,600	1,852,300	3.9029	3.053	3.022	3.053	2.991	3.068	611,001	3.0316	1.55%
2013-01-28	0	3.870	3.860	3.880	3.860	3.900	305,520	1,182,284	3.8697	3.006	2.998	3.014	2.998	3.029	393,327	3.0059	-0.26%
2013-01-25	0	3.880	3.880	3.890	3.870	3.920	519,924	2,024,280	3.8934	3.014	3.014	3.022	3.006	3.045	669,351	3.0242	0.78%
2013-01-24	0	3.850	3.850	3.860	3.850	3.880	720,000	2,778,444	3.8590	2.991	2.991	2.998	2.991	3.014	926,930	2.9975	0.00%
2013-01-23	0	3.850	3.840	3.850	3.830	3.880	390,286	1,502,559	3.8499	2.991	2.983	2.991	2.975	3.014	502,455	2.9904	0.79%
2013-01-22	0	3.820	3.820	3.840	3.810	3.850	41,400	158,552	3.8298	2.967	2.967	2.983	2.959	2.991	53,298	2.9748	0.26%
2013-01-21	0	3.810	3.800	3.840	3.780	3.850	573,682	2,189,713	3.8169	2.959	2.952	2.983	2.936	2.991	738,560	2.9648	0.79%
2013-01-18	0	3.780	3.780	3.800	3.780	3.800	485,206	1,837,670	3.7874	2.936	2.936	2.952	2.936	2.952	624,655	2.9419	0.27%
2013-01-17	0	3.770	3.770	3.790	3.770	3.790	321,800	1,215,468	3.7771	2.928	2.928	2.944	2.928	2.944	414,286	2.9339	0.00%
2013-01-16	0	3.770	3.750	3.770	3.720	3.790	352,000	1,319,560	3.7488	2.928	2.913	2.928	2.890	2.944	453,166	2.9119	1.34%
2013-01-15	0	3.720	3.710	3.760	3.710	3.800	439,600	1,651,164	3.7561	2.890	2.882	2.921	2.882	2.952	565,942	2.9175	0.54%
2013-01-14	0	3.700	3.670	3.680	3.580	3.700	615,221	2,251,176	3.6591	2.874	2.851	2.858	2.781	2.874	792,037	2.8423	2.21%
2013-01-11	0	3.620	3.620	3.640	3.610	3.650	688,600	2,502,924	3.6348	2.812	2.812	2.827	2.804	2.835	886,505	2.8234	0.56%
2013-01-10	0	3.600	3.600	3.620	3.600	3.620	391,931	1,414,458	3.6089	2.796	2.796	2.812	2.796	2.812	504,573	2.8033	0.56%
2013-01-09	0	3.580	3.570	3.600	3.540	3.600	218,800	778,180	3.5566	2.781	2.773	2.796	2.750	2.796	281,684	2.7626	1.70%
2013-01-08	0	3.520	3.510	3.540	3.520	3.580	1,239,519	4,411,951	3.5594	2.734	2.726	2.750	2.734	2.781	1,595,760	2.7648	-1.12%
2013-01-07	0	3.560	3.560	3.570	3.550	3.580	843,800	3,011,408	3.5689	2.765	2.765	2.773	2.757	2.781	1,086,310	2.7721	0.00%
2013-01-04	0	3.560	3.560	3.590	3.560	3.600	203,252	726,232	3.5731	2.765	2.765	2.789	2.765	2.796	261,667	2.7754	-1.11%
2013-01-03	0	3.600	3.600	3.620	3.600	3.650	267,327	965,901	3.6132	2.796	2.796	2.812	2.796	2.835	344,157	2.8066	0.00%
2013-01-02	0	3.600	3.590	3.600	3.550	3.600	1,017,300	3,630,863	3.5691	2.796	2.789	2.796	2.757	2.796	1,309,674	2.7723	1.41%
2012-12-31	0	3.550	3.550	3.570	3.480	3.580	289,000	1,024,030	3.5434	2.757	2.757	2.773	2.703	2.781	372,059	2.7523	1.14%
2012-12-28	0	3.510	3.510	3.580	3.510	3.580	293,400	1,039,568	3.5432	2.726	2.726	2.781	2.726	2.781	377,724	2.7522	-1.13%
2012-12-27	0	3.550	3.530	3.550	3.500	3.550	360,627	1,274,183	3.5332	2.757	2.742	2.757	2.719	2.757	464,272	2.7445	1.14%
2012-12-24	0	3.510	3.520	3.550	3.500	3.550	32,640	114,974	3.5225	2.726	2.734	2.757	2.719	2.757	42,021	2.7361	-0.85%
2012-12-21	0	3.540	3.510	3.550	3.500	3.550	92,000	324,080	3.5226	2.750	2.726	2.757	2.719	2.757	118,441	2.7362	0.57%
2012-12-20	0	3.520	3.520	3.540	3.520	3.540	44,600	157,580	3.5332	2.734	2.734	2.750	2.734	2.750	57,418	2.7444	-1.40%
2012-12-19	0	3.570	3.550	3.580	3.550	3.590	153,336	546,666	3.5652	2.773	2.757	2.781	2.757	2.789	197,405	2.7693	0.00%
2012-12-18	0	3.570	3.560	3.570	3.550	3.580	111,840	397,943	3.5581	2.773	2.765	2.773	2.757	2.781	143,983	2.7638	0.85%
2012-12-17	0	3.540	3.530	3.560	3.530	3.570	314,959	1,116,913	3.5462	2.750	2.742	2.765	2.742	2.773	405,479	2.7546	-0.84%
2012-12-14	0	3.570	3.560	3.570	3.560	3.580	370,655	1,322,644	3.5684	2.773	2.765	2.773	2.765	2.781	477,182	2.7718	0.28%
2012-12-13	0	3.560	3.560	3.570	3.550	3.570	230,313	819,767	3.5594	2.765	2.765	2.773	2.757	2.773	296,506	2.7648	0.28%
2012-12-12	0	3.550	3.540	3.560	3.540	3.590	657,588	2,339,793	3.5581	2.757	2.750	2.765	2.750	2.789	846,580	2.7638	0.28%
2012-12-11	0	3.540	3.530	3.550	3.400	3.600	722,200	2,552,244	3.5340	2.750	2.742	2.757	2.641	2.796	929,762	2.7451	-0.56%
2012-12-10	0	3.560	3.530	3.560	3.540	3.610	386,560	1,380,302	3.5707	2.765	2.742	2.765	2.750	2.804	497,658	2.7736	-0.56%
2012-12-07	0	3.580	3.580	3.600	3.560	3.600	633,854	2,268,814	3.5794	2.781	2.781	2.796	2.765	2.796	816,025	2.7803	0.28%
2012-12-06	0	3.570	3.560	3.570	3.510	3.570	450,224	1,598,056	3.5495	2.773	2.765	2.773	2.726	2.773	579,619	2.7571	2.00%
2012-12-05	0	3.500	3.500	3.530	3.480	3.530	382,455	1,342,532	3.5103	2.719	2.719	2.742	2.703	2.742	492,373	2.7267	0.00%
2012-12-04	0	3.500	3.500	3.520	3.500	3.510	190,400	666,620	3.5012	2.719	2.719	2.734	2.719	2.726	245,121	2.7196	-0.28%
2012-12-03	0	3.510	3.490	3.520	3.470	3.580	206,935	726,289	3.5097	2.726	2.711	2.734	2.695	2.781	266,409	2.7262	0.29%
2012-11-30	0	3.500	3.470	3.480	3.460	3.500	4,083,680	14,247,439	3.4889	2.719	2.695	2.703	2.688	2.719	5,257,339	2.7100	0.57%
2012-11-29	0	3.480	3.450	3.480	3.440	3.480	1,726,000	5,976,630	3.4627	2.703	2.680	2.703	2.672	2.703	2,222,057	2.6897	1.46%
2012-11-28	0	3.430	3.410	3.430	3.430	3.450	283,000	971,040	3.4312	2.664	2.649	2.664	2.664	2.680	364,335	2.6652	-0.58%
2012-11-27	0	3.450	3.440	3.450	3.440	3.450	379,817	1,306,815	3.4406	2.680	2.672	2.680	2.672	2.680	488,977	2.6725	0.29%
2012-11-26	0	3.440	3.420	3.440	3.410	3.440	351,000	1,203,440	3.4286	2.672	2.657	2.672	2.649	2.672	451,878	2.6632	0.29%
2012-11-23	0	3.430	3.420	3.430	3.410	3.460	277,270	951,322	3.4310	2.664	2.657	2.664	2.649	2.688	356,958	2.6651	0.29%
2012-11-22	0	3.420	3.400	3.420	3.390	3.420	140,080	475,968	3.3978	2.657	2.641	2.657	2.633	2.657	180,339	2.6393	0.00%
2012-11-21	0	3.420	3.380	3.420	3.380	3.440	306,321	1,042,445	3.4031	2.657	2.625	2.657	2.625	2.672	394,358	2.6434	0.00%
2012-11-20	0	3.420	3.410	3.430	3.410	3.470	160,200	549,076	3.4274	2.657	2.649	2.664	2.649	2.695	206,242	2.6623	-0.29%
2012-11-19	0	3.430	3.430	3.450	3.420	3.470	16,252	55,909	3.4401	2.664	2.664	2.680	2.657	2.695	20,923	2.6721	-0.58%
2012-11-16	0	3.450	3.400	3.450	3.420	3.490	431,128	1,491,406	3.4593	2.680	2.641	2.680	2.657	2.711	555,035	2.6870	1.17%
2012-11-15	0	3.410	3.390	3.410	3.320	3.420	260,000	883,820	3.3993	2.649	2.633	2.649	2.579	2.657	334,725	2.6404	0.59%
2012-11-14	0	3.390	3.380	3.390	3.300	3.390	144,000	478,680	3.3242	2.633	2.625	2.633	2.563	2.633	185,386	2.5821	2.11%
2012-11-13	0	3.320	3.300	3.320	3.300	3.350	182,694	605,332	3.3134	2.579	2.563	2.579	2.563	2.602	235,201	2.5737	-1.19%
2012-11-12	0	3.360	3.360	3.420	3.350	3.440	213,000	720,250	3.3815	2.610	2.610	2.657	2.602	2.672	274,217	2.6266	-1.75%
2012-11-09	0	3.420	3.420	3.450	3.420	3.470	72,000	248,240	3.4478	2.657	2.657	2.680	2.657	2.695	92,693	2.6781	-0.87%
2012-11-08	0	3.450	3.430	3.450	3.410	3.470	106,000	365,560	3.4487	2.680	2.664	2.680	2.649	2.695	136,465	2.6788	-1.15%
2012-11-07	0	3.490	3.460	3.480	3.450	3.490	202,100	700,821	3.4677	2.711	2.688	2.703	2.680	2.711	260,184	2.6936	0.29%
2012-11-06	0	3.480	3.440	3.470	3.410	3.480	222,000	764,340	3.4430	2.703	2.672	2.695	2.649	2.703	285,803	2.6744	1.16%
2012-11-05	0	3.440	3.440	3.450	3.440	3.490	276,000	953,400	3.4543	2.672	2.672	2.680	2.672	2.711	355,323	2.6832	-0.86%
2012-11-02	0	3.470	3.460	3.490	3.420	3.520	317,312	1,105,455	3.4838	2.695	2.688	2.711	2.657	2.734	408,508	2.7061	1.76%
2012-11-01	0	3.410	3.410	3.430	3.310	3.410	47,085	159,586	3.3893	2.649	2.649	2.664	2.571	2.649	60,617	2.6327	0.00%
2012-10-31	0	3.410	3.410	3.430	3.400	3.420	123,812	422,170	3.4098	2.649	2.649	2.664	2.641	2.657	159,396	2.6486	1.19%
2012-10-30	0	3.370	3.350	3.360	3.350	3.450	1,034,000	3,518,490	3.4028	2.618	2.602	2.610	2.602	2.680	1,331,174	2.6431	-1.46%
2012-10-29	0	3.420	3.400	3.430	3.400	3.500	333,000	1,141,750	3.4287	2.657	2.641	2.664	2.641	2.719	428,705	2.6633	-2.84%
2012-10-26	0	3.520	3.470	3.530	3.470	3.550	531,600	1,858,712	3.4964	2.734	2.695	2.742	2.695	2.757	684,383	2.7159	-0.28%
2012-10-25	0	3.530	3.520	3.530	3.520	3.570	505,618	1,793,684	3.5475	2.742	2.734	2.742	2.734	2.773	650,934	2.7556	-0.28%
2012-10-24	0	3.540	3.530	3.550	3.490	3.550	560,000	1,978,760	3.5335	2.750	2.742	2.757	2.711	2.757	720,945	2.7447	1.43%
2012-10-22	0	3.490	3.470	3.490	3.440	3.490	621,129	2,156,308	3.4716	2.711	2.695	2.711	2.672	2.711	799,643	2.6966	1.16%
2012-10-19	0	3.450	3.450	3.470	3.440	3.470	528,226	1,824,259	3.4536	2.680	2.680	2.695	2.672	2.695	680,039	2.6826	0.29%
2012-10-18	0	3.440	3.430	3.440	3.420	3.460	946,800	3,258,796	3.4419	2.672	2.664	2.672	2.657	2.688	1,218,913	2.6735	-0.58%
2012-10-17	0	3.460	3.450	3.460	3.440	3.460	2,012,566	6,941,896	3.4493	2.688	2.680	2.688	2.672	2.688	2,590,982	2.6793	0.29%
2012-10-16	0	3.450	3.450	3.460	3.440	3.470	2,244,358	7,742,717	3.4499	2.680	2.680	2.688	2.672	2.695	2,889,392	2.6797	0.58%
2012-10-15	0	3.430	3.420	3.430	3.420	3.450	476,800	1,635,270	3.4297	2.664	2.657	2.664	2.657	2.680	613,833	2.6640	-0.29%
2012-10-12	0	3.440	3.420	3.440	3.410	3.440	1,412,600	4,840,194	3.4264	2.672	2.657	2.672	2.649	2.672	1,818,585	2.6615	0.88%
2012-10-11	0	3.410	3.400	3.420	3.400	3.430	720,000	2,457,460	3.4131	2.649	2.641	2.657	2.641	2.664	926,930	2.6512	-0.58%
2012-10-10	0	3.430	3.410	3.430	3.410	3.430	456,248	1,561,038	3.4215	2.664	2.649	2.664	2.649	2.664	587,375	2.6577	-0.29%
2012-10-09	0	3.440	3.420	3.440	3.330	3.440	1,253,279	4,287,393	3.4209	2.672	2.657	2.672	2.587	2.672	1,613,474	2.6572	1.18%
2012-10-08	0	3.400	3.380	3.400	3.370	3.430	575,185	1,952,757	3.3950	2.641	2.625	2.641	2.618	2.664	740,495	2.6371	0.98%
2012-10-05	0	3.400	3.390	3.400	3.370	3.410	599,400	2,031,782	3.3897	2.615	2.608	2.615	2.592	2.623	779,232	2.6074	1.19%
2012-10-04	0	3.360	3.360	3.380	3.350	3.380	835,000	2,811,030	3.3665	2.585	2.585	2.600	2.577	2.600	1,085,517	2.5896	-0.59%
2012-10-03	0	3.380	3.350	3.380	3.300	3.390	720,800	2,424,166	3.3632	2.600	2.577	2.600	2.538	2.608	937,055	2.5870	0.60%
2012-09-28	0	3.360	3.340	3.370	3.330	3.390	558,790	1,875,166	3.3558	2.585	2.569	2.592	2.561	2.608	726,438	2.5813	0.90%
2012-09-27	0	3.330	3.320	3.330	3.300	3.340	2,183,997	7,259,400	3.3239	2.561	2.554	2.561	2.538	2.569	2,839,240	2.5568	0.00%
2012-09-26	0	3.330	3.320	3.330	3.320	3.370	392,258	1,305,628	3.3285	2.561	2.554	2.561	2.554	2.592	509,943	2.5603	0.30%
2012-09-25	0	3.320	3.300	3.340	3.320	3.350	152,000	506,930	3.3351	2.554	2.538	2.569	2.554	2.577	197,603	2.5654	-1.48%
2012-09-24	0	3.370	3.340	3.370	3.300	3.400	8,303,466	26,676,744	3.2127	2.592	2.569	2.592	2.538	2.615	10,794,674	2.4713	1.51%
2012-09-21	0	3.320	3.300	3.330	3.290	3.330	330,832	1,094,201	3.3074	2.554	2.538	2.561	2.531	2.561	430,088	2.5441	0.91%
2012-09-20	0	3.290	3.280	3.290	3.200	3.300	300,000	985,580	3.2853	2.531	2.523	2.531	2.462	2.538	390,006	2.5271	0.30%
2012-09-19	0	3.280	3.270	3.290	3.260	3.300	238,000	782,060	3.2860	2.523	2.515	2.531	2.508	2.538	309,405	2.5276	-0.30%
2012-09-18	0	3.290	3.280	3.290	3.270	3.320	61,000	200,100	3.2803	2.531	2.523	2.531	2.515	2.554	79,301	2.5233	0.30%
2012-09-17	0	3.280	3.250	3.280	3.250	3.290	183,520	599,822	3.2684	2.523	2.500	2.523	2.500	2.531	238,580	2.5141	-0.30%
2012-09-14	0	3.290	3.270	3.290	3.250	3.350	2,269,000	7,458,184	3.2870	2.531	2.515	2.531	2.500	2.577	2,949,746	2.5284	1.23%
2012-09-13	0	3.250	3.250	3.260	3.240	3.290	644,400	2,102,028	3.2620	2.500	2.500	2.508	2.492	2.531	837,733	2.5092	0.31%
2012-09-12	0	3.240	3.230	3.250	3.230	3.270	598,000	1,941,320	3.2464	2.492	2.485	2.500	2.485	2.515	777,412	2.4972	1.25%
2012-09-11	0	3.200	3.200	3.210	3.170	3.210	860,054	2,751,670	3.1994	2.462	2.462	2.469	2.438	2.469	1,118,088	2.4611	0.95%
2012-09-10	0	3.170	3.160	3.180	3.160	3.190	76,000	241,080	3.1721	2.438	2.431	2.446	2.431	2.454	98,802	2.4400	-0.31%
2012-09-07	0	3.180	3.160	3.180	3.140	3.220	561,369	1,775,548	3.1629	2.446	2.431	2.446	2.415	2.477	729,791	2.4330	1.60%
2012-09-06	0	3.130	3.130	3.150	3.120	3.150	209,634	656,877	3.1334	2.408	2.408	2.423	2.400	2.423	272,528	2.4103	0.00%
2012-09-05	0	3.130	3.130	3.140	3.120	3.140	245,600	768,558	3.1293	2.408	2.408	2.415	2.400	2.415	319,285	2.4071	-0.95%
2012-09-04	0	3.160	3.150	3.160	3.150	3.170	382,472	1,205,823	3.1527	2.431	2.423	2.431	2.423	2.438	497,221	2.4251	0.32%
2012-09-03	0	3.150	3.140	3.150	3.100	3.150	254,080	798,164	3.1414	2.423	2.415	2.423	2.385	2.423	330,309	2.4164	0.32%
2012-08-31	0	3.140	3.120	3.150	3.120	3.150	509,250	1,599,579	3.1410	2.415	2.400	2.423	2.400	2.423	662,035	2.4162	0.64%
2012-08-30	0	3.120	3.110	3.140	3.100	3.150	514,000	1,613,340	3.1388	2.400	2.392	2.415	2.385	2.423	668,210	2.4144	-0.32%
2012-08-29	0	3.130	3.100	3.140	3.090	3.160	192,200	600,722	3.1255	2.408	2.385	2.415	2.377	2.431	249,864	2.4042	-0.63%
2012-08-28	0	3.150	3.150	3.160	3.130	3.150	371,000	1,167,060	3.1457	2.423	2.423	2.431	2.408	2.423	482,308	2.4197	0.00%
2012-08-27	0	3.150	3.140	3.170	3.140	3.170	355,980	1,121,698	3.1510	2.423	2.415	2.438	2.415	2.438	462,781	2.4238	0.00%
2012-08-24	0	3.150	3.150	3.160	3.100	3.170	762,400	2,399,968	3.1479	2.423	2.423	2.431	2.385	2.438	991,135	2.4214	0.00%
2012-08-23	0	3.150	3.130	3.150	3.030	3.150	892,500	2,796,830	3.1337	2.423	2.408	2.423	2.331	2.423	1,160,268	2.4105	0.64%
2012-08-22	0	3.130	3.130	3.150	3.100	3.150	1,006,937	3,165,461	3.1437	2.408	2.408	2.423	2.385	2.423	1,309,038	2.4182	0.64%
2012-08-21	0	3.110	3.090	3.110	3.010	3.110	361,000	1,115,940	3.0912	2.392	2.377	2.392	2.315	2.392	469,307	2.3778	2.98%
2012-08-20	0	3.020	3.020	3.070	3.000	3.050	44,000	133,500	3.0341	2.323	2.323	2.362	2.308	2.346	57,201	2.3339	-0.98%
2012-08-17	0	3.050	3.020	3.050	-	-	480	1,430	2.9792	2.346	2.323	2.346	-	-	624	2.2916	-0.65%
2012-08-16	0	3.070	3.060	3.080	3.050	3.080	1,178,000	3,623,300	3.0758	2.362	2.354	2.369	2.346	2.369	1,531,424	2.3660	0.66%
2012-08-15	0	3.050	3.030	3.050	3.030	3.060	218,000	664,600	3.0486	2.346	2.331	2.346	2.331	2.354	283,404	2.3451	-0.33%
2012-08-14	0	3.060	3.050	3.070	3.000	3.060	205,133	623,916	3.0415	2.354	2.346	2.362	2.308	2.354	266,677	2.3396	0.00%
2012-08-13	0	3.060	3.050	3.060	3.020	3.070	180,044	549,258	3.0507	2.354	2.346	2.354	2.323	2.362	234,061	2.3466	0.00%
2012-08-10	0	3.060	3.020	3.060	3.020	3.080	131,246	399,978	3.0475	2.354	2.323	2.354	2.323	2.369	170,622	2.3442	0.33%
2012-08-09	0	3.050	3.040	3.050	3.040	3.070	107,200	326,632	3.0469	2.346	2.338	2.346	2.338	2.362	139,362	2.3438	0.00%
2012-08-08	0	3.050	3.040	3.050	3.000	3.070	212,000	646,040	3.0474	2.346	2.338	2.346	2.308	2.362	275,604	2.3441	0.99%
2012-08-07	0	3.020	3.020	3.030	3.020	3.040	68,000	205,960	3.0288	2.323	2.323	2.331	2.323	2.338	88,401	2.3298	-0.33%
2012-08-06	0	3.030	3.020	3.030	3.010	3.030	403,000	1,216,320	3.0182	2.331	2.323	2.331	2.315	2.331	523,908	2.3216	1.00%
2012-08-03	0	3.000	3.000	3.010	3.000	3.010	112,037	336,014	2.9991	2.308	2.308	2.315	2.308	2.315	145,650	2.3070	-0.33%
2012-08-02	0	3.010	3.000	3.010	3.000	3.010	182,032	546,367	3.0015	2.315	2.308	2.315	2.308	2.315	236,645	2.3088	0.67%
2012-08-01	0	2.990	2.990	3.000	2.970	3.010	168,000	503,060	2.9944	2.300	2.300	2.308	2.285	2.315	218,403	2.3034	-0.99%
2012-07-31	0	3.020	3.010	3.020	3.000	3.030	250,000	751,940	3.0078	2.323	2.315	2.323	2.308	2.331	325,005	2.3136	-0.33%
2012-07-30	0	3.030	3.010	3.030	2.960	3.030	668,400	2,008,744	3.0053	2.331	2.315	2.331	2.277	2.331	868,934	2.3117	2.71%
2012-07-27	0	2.950	2.950	2.970	2.910	2.950	49,185	143,587	2.9193	2.269	2.269	2.285	2.238	2.269	63,941	2.2456	1.03%
2012-07-26	0	2.920	2.920	2.950	2.900	2.930	363,000	1,058,930	2.9172	2.246	2.246	2.269	2.231	2.254	471,907	2.2439	0.00%
2012-07-25	0	2.920	2.920	2.990	2.920	3.000	391,000	1,167,290	2.9854	2.246	2.246	2.300	2.246	2.308	508,308	2.2964	-2.34%
2012-07-24	0	2.990	2.990	3.010	2.980	3.000	362,000	1,083,070	2.9919	2.300	2.300	2.315	2.292	2.308	470,607	2.3014	0.00%
2012-07-23	0	2.990	2.980	3.000	2.980	3.000	744,764	2,224,661	2.9871	2.300	2.292	2.308	2.292	2.308	968,208	2.2977	-1.32%
2012-07-20	0	3.030	2.990	3.040	2.970	3.030	674,251	2,018,762	2.9941	2.331	2.300	2.338	2.285	2.331	876,540	2.3031	0.66%
2012-07-19	0	3.010	3.010	3.020	2.970	3.030	7,503,714	22,515,765	3.0006	2.315	2.315	2.323	2.285	2.331	9,754,980	2.3081	0.67%
2012-07-18	0	2.990	2.980	2.990	2.930	3.000	697,000	2,080,920	2.9855	2.300	2.292	2.300	2.254	2.308	906,114	2.2965	-0.33%
2012-07-17	0	3.000	2.990	3.000	2.960	3.000	1,163,943	3,481,051	2.9907	2.308	2.300	2.308	2.277	2.308	1,513,149	2.3005	0.67%
2012-07-16	0	2.980	2.970	2.980	2.880	2.980	4,004,000	11,767,380	2.9389	2.292	2.285	2.292	2.215	2.292	5,205,281	2.2607	2.41%
2012-07-13	0	2.910	2.860	2.910	2.810	2.910	2,216,000	6,321,200	2.8525	2.238	2.200	2.238	2.162	2.238	2,880,845	2.1942	3.19%
2012-07-12	0	2.820	2.820	2.840	2.820	2.860	608,000	1,723,700	2.8350	2.169	2.169	2.185	2.169	2.200	790,412	2.1808	-1.05%
2012-07-11	0	2.850	2.840	2.870	2.830	2.860	157,600	447,728	2.8409	2.192	2.185	2.208	2.177	2.200	204,883	2.1853	-0.70%
2012-07-10	0	2.870	2.850	2.880	2.830	2.870	362,554	1,032,127	2.8468	2.208	2.192	2.215	2.177	2.208	471,328	2.1898	0.35%
2012-07-09	0	2.860	2.860	2.870	2.850	2.920	224,030	642,968	2.8700	2.200	2.200	2.208	2.192	2.246	291,244	2.2077	-2.05%
2012-07-06	0	2.920	2.890	2.930	2.890	2.940	143,732	417,758	2.9065	2.246	2.223	2.254	2.223	2.262	186,855	2.2357	0.00%
2012-07-05	0	2.920	2.920	2.930	2.900	2.940	114,000	332,660	2.9181	2.246	2.246	2.254	2.231	2.262	148,202	2.2446	-0.68%
2012-07-04	0	2.940	2.910	2.940	2.900	2.940	606,834	1,775,143	2.9253	2.262	2.238	2.262	2.231	2.262	788,896	2.2502	2.08%
2012-07-03	0	2.880	2.870	2.880	2.830	2.890	374,636	1,075,654	2.8712	2.215	2.208	2.215	2.177	2.223	487,034	2.2086	1.41%
2012-06-29	0	2.840	2.840	2.860	2.840	2.870	350,367	998,272	2.8492	2.185	2.185	2.200	2.185	2.208	455,484	2.1917	0.71%
2012-06-28	0	2.820	2.820	2.850	2.820	2.890	410,000	1,172,680	2.8602	2.169	2.169	2.192	2.169	2.223	533,008	2.2001	-2.42%
2012-06-27	0	2.890	2.860	2.890	2.860	2.900	303,000	871,970	2.8778	2.223	2.200	2.223	2.200	2.231	393,906	2.2136	1.05%
2012-06-26	0	2.860	2.850	2.890	2.840	2.900	498,000	1,438,810	2.8892	2.200	2.192	2.223	2.185	2.231	647,410	2.2224	0.00%
2012-06-25	0	2.860	2.860	2.900	2.850	2.910	1,025,129	2,958,973	2.8864	2.200	2.200	2.231	2.192	2.238	1,332,688	2.2203	-1.72%
2012-06-22	0	2.910	2.890	2.910	2.890	2.910	1,328,130	3,861,241	2.9073	2.238	2.223	2.238	2.223	2.238	1,726,596	2.2363	0.00%
2012-06-21	0	2.910	2.870	2.910	2.880	2.910	1,609,181	4,653,362	2.8918	2.238	2.208	2.238	2.215	2.238	2,091,968	2.2244	0.34%
2012-06-20	0	2.900	2.880	2.900	2.850	2.900	240,000	691,940	2.8831	2.231	2.215	2.231	2.192	2.231	312,005	2.2177	0.00%
2012-06-19	0	2.900	2.870	2.900	2.890	2.900	190,463	550,461	2.8901	2.231	2.208	2.231	2.223	2.231	247,606	2.2231	0.00%
2012-06-18	0	2.900	2.880	2.900	2.860	2.930	634,777	1,830,806	2.8842	2.231	2.215	2.231	2.200	2.254	825,223	2.2186	-0.34%
2012-06-15	0	2.910	2.870	2.910	2.860	2.920	434,003	1,255,208	2.8922	2.238	2.208	2.238	2.200	2.246	564,213	2.2247	-0.34%
2012-06-14	0	2.920	2.900	2.920	2.900	2.920	116,003	337,988	2.9136	2.246	2.231	2.246	2.231	2.246	150,806	2.2412	-0.34%
2012-06-13	0	2.930	2.890	2.930	2.880	2.930	127,015	368,424	2.9006	2.254	2.223	2.254	2.215	2.254	165,122	2.2312	1.74%
2012-06-12	0	2.880	2.870	2.880	2.830	2.900	278,985	798,765	2.8631	2.215	2.208	2.215	2.177	2.231	362,686	2.2024	0.35%
2012-06-11	0	2.870	2.840	2.850	2.830	2.890	762,000	2,167,780	2.8449	2.208	2.185	2.192	2.177	2.223	990,615	2.1883	0.70%
2012-06-08	0	2.850	2.830	2.850	2.820	2.860	1,616,001	4,586,242	2.8380	2.192	2.177	2.192	2.169	2.200	2,100,834	2.1831	-1.72%
2012-06-07	0	2.900	2.890	2.900	2.880	2.960	2,200,003	6,387,828	2.9036	2.231	2.223	2.231	2.215	2.277	2,860,048	2.2335	-2.03%
2012-06-06	0	2.960	2.950	2.960	2.920	2.980	4,888,000	14,445,900	2.9554	2.277	2.269	2.277	2.246	2.292	6,354,499	2.2733	0.00%
2012-06-05	0	2.960	2.950	2.960	2.910	2.980	4,384,775	12,966,368	2.9571	2.277	2.269	2.277	2.238	2.292	5,700,296	2.2747	0.34%
2012-06-04	0	2.950	2.940	2.960	2.930	3.000	1,828,000	5,428,280	2.9695	2.269	2.262	2.277	2.254	2.308	2,376,437	2.2842	-2.64%
2012-06-01	0	3.120	3.110	3.120	3.050	3.130	3,197,000	9,950,540	3.1125	2.331	2.323	2.331	2.278	2.338	4,279,615	2.3251	-0.32%
2012-05-31	0	3.130	3.120	3.130	3.100	3.140	2,404,005	7,509,785	3.1239	2.338	2.331	2.338	2.316	2.346	3,218,085	2.3336	0.32%
2012-05-30	0	3.120	3.130	3.140	3.110	3.150	1,475,000	4,624,360	3.1352	2.331	2.338	2.346	2.323	2.353	1,974,486	2.3421	-0.95%
2012-05-29	0	3.150	3.140	3.150	3.100	3.160	3,176,003	9,992,249	3.1462	2.353	2.346	2.353	2.316	2.361	4,251,508	2.3503	1.29%
2012-05-28	0	3.110	3.080	3.110	3.030	3.110	1,084,489	3,349,702	3.0887	2.323	2.301	2.323	2.264	2.323	1,451,735	2.3074	2.30%
2012-05-25	0	3.040	3.030	3.040	2.950	3.050	1,115,081	3,360,476	3.0137	2.271	2.264	2.271	2.204	2.278	1,492,686	2.2513	1.67%
2012-05-24	0	2.990	2.950	2.990	2.930	2.990	1,241,604	3,673,371	2.9586	2.234	2.204	2.234	2.189	2.234	1,662,054	2.2101	0.67%
2012-05-23	0	2.970	2.960	2.970	2.870	2.970	924,001	2,704,922	2.9274	2.219	2.211	2.219	2.144	2.219	1,236,900	2.1869	0.68%
2012-05-22	0	2.950	2.950	2.960	2.910	2.980	2,046,453	6,007,192	2.9354	2.204	2.204	2.211	2.174	2.226	2,739,453	2.1928	1.72%
2012-05-21	0	2.900	2.890	2.910	2.820	2.920	1,076,001	3,096,862	2.8781	2.166	2.159	2.174	2.107	2.181	1,440,372	2.1500	3.20%
2012-05-18	0	2.810	2.810	2.820	2.720	2.840	339,993	940,341	2.7658	2.099	2.099	2.107	2.032	2.122	455,126	2.0661	1.08%
2012-05-17	0	2.780	2.770	2.800	2.730	2.880	436,819	1,212,731	2.7763	2.077	2.069	2.092	2.039	2.151	584,741	2.0740	1.46%
2012-05-16	0	2.740	2.740	2.770	2.740	2.820	784,009	2,174,096	2.7730	2.047	2.047	2.069	2.047	2.107	1,049,502	2.0716	-4.20%
2012-05-15	0	2.860	2.860	2.870	2.830	2.870	402,600	1,147,058	2.8491	2.137	2.137	2.144	2.114	2.144	538,934	2.1284	1.06%
2012-05-14	0	2.830	2.810	2.830	2.800	2.890	578,000	1,633,920	2.8269	2.114	2.099	2.114	2.092	2.159	773,731	2.1117	0.35%
2012-05-11	0	2.820	2.810	2.820	2.770	2.870	923,355	2,591,359	2.8065	2.107	2.099	2.107	2.069	2.144	1,236,035	2.0965	-0.35%
2012-05-10	0	2.830	2.820	2.850	2.820	3.150	4,149,000	12,249,610	2.9524	2.114	2.107	2.129	2.107	2.353	5,553,995	2.2055	-12.38%
2012-05-09	1	-	-	-	-	-	0	0	-	2.413	-	-	-	-	0	-	0.00%
2012-05-08	1	-	-	-	-	-	0	0	-	2.413	-	-	-	-	0	-	0.00%
2012-05-07	0	3.230	3.220	3.230	3.160	3.260	4,202,000	13,547,280	3.2240	2.413	2.405	2.413	2.361	2.435	5,624,943	2.4084	-1.22%
2012-05-04	0	3.270	3.270	3.280	3.270	3.310	1,205,405	3,962,590	3.2874	2.443	2.443	2.450	2.443	2.473	1,613,597	2.4557	-1.80%
2012-05-03	0	3.330	3.310	3.330	3.270	3.330	5,028,014	16,628,655	3.3072	2.488	2.473	2.488	2.443	2.488	6,730,674	2.4706	0.91%
2012-05-02	0	3.300	3.290	3.300	3.230	3.320	8,532,426	27,952,056	3.2760	2.465	2.458	2.465	2.413	2.480	11,421,802	2.4473	2.17%
2012-04-30	0	3.230	3.220	3.230	3.160	3.230	7,617,112	24,424,093	3.2065	2.413	2.405	2.413	2.361	2.413	10,196,530	2.3953	1.89%
2012-04-27	0	3.170	3.160	3.170	3.110	3.170	2,914,214	9,178,379	3.1495	2.368	2.361	2.368	2.323	2.368	3,901,068	2.3528	2.26%
2012-04-26	0	3.100	3.090	3.100	3.080	3.130	1,075,264	3,337,561	3.1039	2.316	2.308	2.316	2.301	2.338	1,439,386	2.3187	-0.32%
2012-04-25	0	3.110	3.100	3.110	3.080	3.110	1,380,202	4,267,604	3.0920	2.323	2.316	2.323	2.301	2.323	1,847,586	2.3098	0.65%
2012-04-24	0	3.090	3.090	3.100	3.080	3.120	3,361,430	10,379,551	3.0878	2.308	2.308	2.316	2.301	2.331	4,499,727	2.3067	0.00%
2012-04-23	0	3.090	3.090	3.100	2.910	3.250	14,839,985	46,080,079	3.1051	2.308	2.308	2.316	2.174	2.428	19,865,319	2.3196	18.85%
2012-04-20	0	2.600	2.600	2.630	2.600	2.610	422,017	1,097,542	2.6007	1.942	1.942	1.965	1.942	1.950	564,927	1.9428	0.00%
2012-04-19	0	2.600	2.590	2.600	2.590	2.610	475,016	1,235,402	2.6008	1.942	1.935	1.942	1.935	1.950	635,873	1.9428	0.00%
2012-04-18	0	2.600	2.570	2.600	2.570	2.620	397,507	1,030,503	2.5924	1.942	1.920	1.942	1.920	1.957	532,117	1.9366	0.39%
2012-04-17	0	2.590	2.590	2.600	2.580	2.600	339,746	880,635	2.5920	1.935	1.935	1.942	1.927	1.942	454,796	1.9363	-0.38%
2012-04-16	0	2.600	2.590	2.600	2.600	2.630	383,200	996,860	2.6014	1.942	1.935	1.942	1.942	1.965	512,965	1.9433	-1.14%
2012-04-13	0	2.630	2.610	2.630	2.610	2.680	665,553	1,755,957	2.6383	1.965	1.950	1.965	1.950	2.002	890,932	1.9709	-0.38%
2012-04-12	0	2.640	2.640	2.650	2.630	2.660	170,000	449,820	2.6460	1.972	1.972	1.980	1.965	1.987	227,568	1.9766	0.00%
2012-04-11	0	2.640	2.630	2.640	2.590	2.730	276,000	724,660	2.6256	1.972	1.965	1.972	1.935	2.039	369,463	1.9614	-0.38%
2012-04-10	0	2.650	2.650	2.690	2.650	2.690	532,003	1,417,948	2.6653	1.980	1.980	2.010	1.980	2.010	712,158	1.9911	-1.85%
2012-04-05	0	2.700	2.670	2.700	2.650	2.700	284,028	762,516	2.6847	2.017	1.995	2.017	1.980	2.017	380,210	2.0055	0.37%
2012-04-03	0	2.690	2.690	2.700	2.680	2.700	273,400	735,362	2.6897	2.010	2.010	2.017	2.002	2.017	365,983	2.0093	0.37%
2012-04-02	0	2.680	2.650	2.680	2.650	2.680	270,000	719,060	2.6632	2.002	1.980	2.002	1.980	2.002	361,431	1.9895	0.00%
2012-03-30	0	2.680	2.680	2.690	2.680	2.690	312,071	837,074	2.6823	2.002	2.002	2.010	2.002	2.010	417,749	2.0038	-0.74%
2012-03-29	0	2.700	2.690	2.700	2.660	2.700	412,172	1,107,772	2.6876	2.017	2.010	2.017	1.987	2.017	551,748	2.0078	0.37%
2012-03-28	0	2.690	2.690	2.700	2.670	2.700	178,000	477,560	2.6829	2.010	2.010	2.017	1.995	2.017	238,277	2.0042	-0.37%
2012-03-27	0	2.700	2.690	2.700	2.680	2.700	755,000	2,037,060	2.6981	2.017	2.010	2.017	2.002	2.017	1,010,669	2.0156	1.50%
2012-03-26	0	2.660	2.660	2.690	2.630	2.680	904,000	2,400,980	2.6560	1.987	1.987	2.010	1.965	2.002	1,210,126	1.9841	0.76%
2012-03-23	0	2.640	2.640	2.650	2.620	2.650	835,660	2,204,245	2.6377	1.972	1.972	1.980	1.957	1.980	1,118,643	1.9705	-1.49%
2012-03-22	0	2.680	2.680	2.700	2.650	2.720	882,000	2,367,940	2.6847	2.002	2.002	2.017	1.980	2.032	1,180,676	2.0056	0.37%
2012-03-21	0	2.670	2.670	2.690	2.640	2.800	3,622,200	9,739,784	2.6889	1.995	1.995	2.010	1.972	2.092	4,848,803	2.0087	-6.32%
2012-03-20	0	2.850	2.840	2.870	2.830	2.890	187,600	536,700	2.8609	2.129	2.122	2.144	2.114	2.159	251,128	2.1372	-1.04%
2012-03-19	0	2.880	2.850	2.880	2.850	2.920	568,000	1,642,420	2.8916	2.151	2.129	2.151	2.129	2.181	760,345	2.1601	-0.35%
2012-03-16	0	2.890	2.880	2.900	2.880	2.920	635,000	1,840,490	2.8984	2.159	2.151	2.166	2.151	2.181	850,033	2.1652	0.35%
2012-03-15	0	2.880	2.860	2.880	2.840	2.900	888,000	2,550,320	2.8720	2.151	2.137	2.151	2.122	2.166	1,188,708	2.1455	0.00%
2012-03-14	0	2.880	2.880	2.890	2.870	2.950	1,682,192	4,906,536	2.9168	2.151	2.151	2.159	2.144	2.204	2,251,841	2.1789	-1.37%
2012-03-13	0	2.920	2.910	2.920	2.910	2.960	1,505,587	4,422,250	2.9372	2.181	2.174	2.181	2.174	2.211	2,015,431	2.1942	-1.02%
2012-03-12	0	2.950	2.940	2.950	2.920	2.970	3,062,000	9,010,820	2.9428	2.204	2.196	2.204	2.181	2.219	4,098,899	2.1984	-1.67%
2012-03-09	0	3.000	3.000	3.010	2.920	3.010	5,239,481	15,518,879	2.9619	2.241	2.241	2.249	2.181	2.249	7,013,751	2.2126	5.26%
2012-03-08	0	2.850	2.840	2.850	2.790	2.880	498,200	1,419,552	2.8494	2.129	2.122	2.129	2.084	2.151	666,908	2.1286	2.15%
2012-03-07	0	2.790	2.770	2.810	2.770	2.820	1,010,000	2,817,600	2.7897	2.084	2.069	2.099	2.069	2.107	1,352,021	2.0840	-1.41%
2012-03-06	0	2.830	2.830	2.840	2.820	2.890	958,000	2,731,720	2.8515	2.114	2.114	2.122	2.107	2.159	1,282,412	2.1301	-2.08%
2012-03-05	0	2.890	2.880	2.890	2.860	2.920	1,868,000	5,373,220	2.8765	2.159	2.151	2.159	2.137	2.181	2,500,570	2.1488	-0.34%
2012-03-02	0	2.900	2.870	2.900	2.830	2.910	6,774,257	19,249,352	2.8415	2.166	2.144	2.166	2.114	2.174	9,068,256	2.1227	3.20%
2012-03-01	0	2.810	2.810	2.820	2.810	2.830	1,725,400	4,880,426	2.8286	2.099	2.099	2.107	2.099	2.114	2,309,680	2.1130	-1.40%
2012-02-29	0	2.850	2.840	2.850	2.850	2.910	4,540,252	12,992,205	2.8616	2.129	2.122	2.129	2.129	2.174	6,077,739	2.1377	-3.06%
2012-02-28	0	2.940	2.940	2.950	2.940	2.990	762,000	2,247,700	2.9497	2.196	2.196	2.204	2.196	2.234	1,020,040	2.2035	1.38%
2012-02-27	0	2.900	2.890	2.900	2.900	3.040	1,260,600	3,744,532	2.9704	2.166	2.159	2.166	2.166	2.271	1,687,483	2.2190	-3.01%
2012-02-24	0	2.990	2.980	3.000	2.990	3.000	457,601	1,370,366	2.9947	2.234	2.226	2.241	2.234	2.241	612,561	2.2371	-0.33%
2012-02-23	0	3.000	3.000	3.010	3.000	3.080	686,000	2,071,100	3.0191	2.241	2.241	2.249	2.241	2.301	918,303	2.2554	-1.96%
2012-02-22	0	3.060	3.030	3.070	3.000	3.080	262,000	795,320	3.0356	2.286	2.264	2.293	2.241	2.301	350,722	2.2677	0.66%
2012-02-21	0	3.040	3.030	3.050	3.030	3.080	84,000	255,280	3.0390	2.271	2.264	2.278	2.264	2.301	112,445	2.2703	-0.33%
2012-02-20	0	3.050	3.050	3.070	3.050	3.080	223,400	683,560	3.0598	2.278	2.278	2.293	2.278	2.301	299,051	2.2858	0.00%
2012-02-17	0	3.050	3.030	3.060	3.030	3.080	263,500	804,420	3.0528	2.278	2.264	2.286	2.264	2.301	352,730	2.2806	0.66%
2012-02-16	0	3.030	3.010	3.030	3.010	3.040	434,000	1,308,560	3.0151	2.264	2.249	2.264	2.249	2.271	580,967	2.2524	0.33%
2012-02-15	0	3.020	3.010	3.020	2.960	3.020	1,090,260	3,261,424	2.9914	2.256	2.249	2.256	2.211	2.256	1,459,460	2.2347	2.37%
2012-02-14	0	2.950	2.940	2.950	2.900	2.970	183,000	538,430	2.9422	2.204	2.196	2.204	2.166	2.219	244,970	2.1979	0.34%
2012-02-13	0	2.940	2.900	2.950	2.800	2.980	482,800	1,408,330	2.9170	2.196	2.166	2.204	2.092	2.226	646,293	2.1791	2.80%
2012-02-10	0	2.860	2.820	2.880	2.840	2.970	196,777	570,996	2.9017	2.137	2.107	2.151	2.122	2.219	263,413	2.1677	-2.39%
2012-02-09	0	2.930	2.930	2.940	2.860	2.930	665,320	1,934,632	2.9078	2.189	2.189	2.196	2.137	2.189	890,620	2.1722	2.81%
2012-02-08	0	2.850	2.850	2.860	2.790	2.870	581,000	1,652,910	2.8449	2.129	2.129	2.137	2.084	2.144	777,747	2.1253	2.52%
2012-02-07	0	2.780	2.770	2.790	2.750	2.800	653,200	1,808,044	2.7680	2.077	2.069	2.084	2.054	2.092	874,396	2.0678	1.46%
2012-02-06	0	2.740	2.740	2.760	2.740	2.760	821,200	2,256,320	2.7476	2.047	2.047	2.062	2.047	2.062	1,099,287	2.0525	1.48%
2012-02-03	0	2.700	2.700	2.720	2.630	2.710	571,942	1,535,588	2.6849	2.017	2.017	2.032	1.965	2.024	765,621	2.0057	1.12%
2012-02-02	0	2.670	2.650	2.670	2.620	2.670	458,000	1,210,360	2.6427	1.995	1.980	1.995	1.957	1.995	613,095	1.9742	2.69%
2012-02-01	0	2.600	2.590	2.650	2.590	2.670	676,000	1,773,320	2.6233	1.942	1.935	1.980	1.935	1.995	904,917	1.9596	-2.62%
2012-01-31	0	2.670	2.620	2.670	2.570	2.670	391,000	1,026,990	2.6266	1.995	1.957	1.995	1.920	1.995	523,406	1.9621	2.69%
2012-01-30	0	2.600	2.600	2.630	2.600	2.610	335,000	872,250	2.6037	1.942	1.942	1.965	1.942	1.950	448,443	1.9451	-1.14%
2012-01-27	0	2.630	2.630	2.650	2.630	2.660	407,400	1,075,140	2.6390	1.965	1.965	1.980	1.965	1.987	545,360	1.9714	0.00%
2012-01-26	0	2.630	2.610	2.640	2.560	2.630	460,000	1,193,360	2.5943	1.965	1.950	1.972	1.912	1.965	615,772	1.9380	1.15%
2012-01-20	0	2.600	2.590	2.600	2.590	2.650	714,000	1,860,490	2.6057	1.942	1.935	1.942	1.935	1.980	955,785	1.9466	-1.14%
2012-01-19	0	2.630	2.610	2.630	2.600	2.700	649,000	1,723,870	2.6562	1.965	1.950	1.965	1.942	2.017	868,774	1.9843	0.00%
2012-01-18	0	2.630	2.630	2.670	2.630	2.670	41,600	109,718	2.6375	1.965	1.965	1.995	1.965	1.995	55,687	1.9703	-1.50%
2012-01-17	0	2.670	2.660	2.690	2.600	2.670	290,000	770,220	2.6559	1.995	1.987	2.010	1.942	1.995	388,204	1.9841	3.09%
2012-01-16	0	2.590	2.580	2.590	2.580	2.610	401,400	1,041,668	2.5951	1.935	1.927	1.935	1.927	1.950	537,328	1.9386	2.37%
2012-01-13	0	2.530	2.530	2.560	2.530	2.570	110,600	280,968	2.5404	1.890	1.890	1.912	1.890	1.920	148,053	1.8978	-0.78%
2012-01-12	0	2.550	2.530	2.550	2.520	2.550	146,000	369,480	2.5307	1.905	1.890	1.905	1.883	1.905	195,441	1.8905	1.19%
2012-01-11	0	2.520	2.500	2.530	2.480	2.520	376,753	945,112	2.5086	1.883	1.868	1.890	1.853	1.883	504,335	1.8740	1.20%
2012-01-10	0	2.490	2.490	2.500	2.440	2.500	410,000	1,016,920	2.4803	1.860	1.860	1.868	1.823	1.868	548,840	1.8529	2.05%
2012-01-09	0	2.440	2.440	2.460	2.400	2.440	177,146	427,452	2.4130	1.823	1.823	1.838	1.793	1.823	237,134	1.8026	0.83%
2012-01-06	0	2.420	2.400	2.440	2.400	2.440	93,000	224,500	2.4140	1.808	1.793	1.823	1.793	1.823	124,493	1.8033	0.00%
2012-01-05	0	2.420	2.420	2.440	2.420	2.420	116,000	280,720	2.4200	1.808	1.808	1.823	1.808	1.808	155,282	1.8078	0.41%
2012-01-04	0	2.410	2.410	2.450	2.410	2.440	104,760	253,931	2.4239	1.800	1.800	1.830	1.800	1.823	140,235	1.8107	-2.43%
2012-01-03	0	2.470	2.410	2.470	2.370	2.470	272,047	653,071	2.4006	1.845	1.800	1.845	1.770	1.845	364,172	1.7933	5.11%
2011-12-30	0	2.350	2.350	2.380	2.350	2.380	72,000	169,440	2.3533	1.756	1.756	1.778	1.756	1.778	96,382	1.7580	1.29%
2011-12-29	0	2.320	2.310	2.400	2.310	2.320	742,560	1,722,140	2.3192	1.733	1.726	1.793	1.726	1.733	994,017	1.7325	0.00%
2011-12-28	0	2.320	2.310	2.320	2.310	2.320	82,000	189,580	2.3120	1.733	1.726	1.733	1.726	1.733	109,768	1.7271	0.00%
2011-12-23	0	2.320	2.310	2.320	2.320	2.330	425,000	986,730	2.3217	1.733	1.726	1.733	1.733	1.741	568,920	1.7344	0.00%
2011-12-22	0	2.320	2.310	2.320	2.320	2.320	136,000	315,520	2.3200	1.733	1.726	1.733	1.733	1.733	182,054	1.7331	0.43%
2011-12-21	0	2.310	2.310	2.320	2.300	2.330	322,000	746,440	2.3181	1.726	1.726	1.733	1.718	1.741	431,040	1.7317	2.21%
2011-12-20	0	2.260	2.260	2.290	2.260	2.300	36,000	82,000	2.2778	1.688	1.688	1.711	1.688	1.718	48,191	1.7016	0.89%
2011-12-19	0	2.240	2.240	2.280	2.230	2.280	84,000	188,680	2.2462	1.673	1.673	1.703	1.666	1.703	112,445	1.6780	-1.75%
2011-12-16	0	2.280	2.260	2.320	2.260	2.310	158,000	360,120	2.2792	1.703	1.688	1.733	1.688	1.726	211,504	1.7027	0.00%
2011-12-15	0	2.280	2.260	2.280	2.250	2.280	425,000	962,640	2.2650	1.703	1.688	1.703	1.681	1.703	568,920	1.6920	-1.30%
2011-12-14	0	2.310	2.300	2.310	2.290	2.360	1,336,000	3,096,180	2.3175	1.726	1.718	1.726	1.711	1.763	1,788,416	1.7312	-3.35%
2011-12-13	0	2.390	2.390	2.420	2.380	2.420	424,000	1,015,320	2.3946	1.785	1.785	1.808	1.778	1.808	567,581	1.7889	-2.45%
2011-12-12	0	2.450	2.450	2.480	2.450	2.490	77,000	189,460	2.4605	1.830	1.830	1.853	1.830	1.860	103,075	1.8381	0.00%
2011-12-09	0	2.450	2.440	2.480	2.450	2.490	116,000	284,580	2.4533	1.830	1.823	1.853	1.830	1.860	155,282	1.8327	-2.39%
2011-12-08	0	2.510	2.480	2.510	2.420	2.520	92,204	229,209	2.4859	1.875	1.853	1.875	1.808	1.883	123,427	1.8570	0.40%
2011-12-07	0	2.500	2.450	2.500	2.450	2.500	176,000	436,100	2.4778	1.868	1.830	1.868	1.830	1.868	235,600	1.8510	0.81%
2011-12-06	0	2.480	2.450	2.480	2.440	2.480	35,161	86,196	2.4515	1.853	1.830	1.853	1.823	1.853	47,068	1.8313	0.00%
2011-12-05	0	2.480	2.450	2.500	2.420	2.500	41,681	102,602	2.4616	1.853	1.830	1.868	1.808	1.868	55,796	1.8389	0.40%
2011-12-02	0	2.470	2.470	2.500	2.460	2.520	281,000	697,370	2.4817	1.845	1.845	1.868	1.838	1.883	376,156	1.8539	-1.59%
2011-12-01	0	2.510	2.510	2.530	2.480	2.550	779,000	1,956,160	2.5111	1.875	1.875	1.890	1.853	1.905	1,042,796	1.8759	2.03%
2011-11-30	0	2.460	2.360	2.460	2.360	2.460	82,000	197,120	2.4039	1.838	1.763	1.838	1.763	1.838	109,768	1.7958	2.50%
2011-11-29	0	2.400	2.380	2.450	2.300	2.450	25,000	60,160	2.4064	1.793	1.778	1.830	1.718	1.830	33,466	1.7977	0.84%
2011-11-28	0	2.380	2.380	2.400	2.350	2.400	56,000	132,820	2.3718	1.778	1.778	1.793	1.756	1.793	74,964	1.7718	1.28%
2011-11-25	0	2.350	2.340	2.350	2.350	2.350	20,000	47,000	2.3500	1.756	1.748	1.756	1.756	1.756	26,773	1.7555	-1.26%
2011-11-24	0	2.380	2.380	2.420	2.380	2.440	172,000	413,980	2.4069	1.778	1.778	1.808	1.778	1.823	230,245	1.7980	-1.65%
2011-11-23	0	2.420	2.390	2.420	2.400	2.420	70,000	168,380	2.4054	1.808	1.785	1.808	1.793	1.808	93,704	1.7969	-2.42%
2011-11-22	0	2.480	2.340	2.480	2.430	2.490	13,514	32,963	2.4392	1.853	1.748	1.853	1.815	1.860	18,090	1.8221	2.48%
2011-11-21	0	2.420	2.420	2.450	2.410	2.460	73,000	179,000	2.4521	1.808	1.808	1.830	1.800	1.838	97,720	1.8318	-2.02%
2011-11-18	0	2.470	2.460	2.470	2.460	2.480	300,000	742,040	2.4735	1.845	1.838	1.845	1.838	1.853	401,590	1.8478	-1.20%
2011-11-17	0	2.500	2.490	2.500	2.480	2.500	198,000	494,560	2.4978	1.868	1.860	1.868	1.853	1.868	265,050	1.8659	-0.79%
2011-11-16	0	2.520	2.490	2.520	2.490	2.550	319,200	804,592	2.5207	1.883	1.860	1.883	1.860	1.905	427,292	1.8830	-0.40%
2011-11-15	0	2.530	2.530	2.550	2.500	2.530	330,000	828,220	2.5098	1.890	1.890	1.905	1.868	1.890	441,749	1.8749	0.40%
2011-11-14	0	2.520	2.510	2.550	2.520	2.550	208,200	527,094	2.5317	1.883	1.875	1.905	1.883	1.905	278,704	1.8912	-2.70%
2011-11-11	0	2.590	2.580	2.590	2.550	2.600	670,000	1,733,120	2.5867	1.935	1.927	1.935	1.905	1.942	896,885	1.9324	0.00%
2011-11-10	0	2.590	2.450	2.600	2.400	2.590	1,107,000	2,730,880	2.4669	1.935	1.830	1.942	1.793	1.935	1,481,869	1.8429	3.19%
2011-11-09	0	2.510	2.510	2.530	2.500	2.590	908,000	2,285,420	2.5170	1.875	1.875	1.890	1.868	1.935	1,215,480	1.8803	0.00%
2011-11-08	0	2.510	2.500	2.510	2.490	2.510	441,000	1,103,980	2.5034	1.875	1.868	1.875	1.860	1.875	590,338	1.8701	0.80%
2011-11-07	0	2.490	2.490	2.500	2.480	2.550	258,000	644,960	2.4998	1.860	1.860	1.868	1.853	1.905	345,368	1.8675	-1.19%
2011-11-04	0	2.520	2.510	2.540	2.490	2.550	806,167	2,025,806	2.5129	1.883	1.875	1.897	1.860	1.905	1,079,163	1.8772	2.02%
2011-11-03	0	2.470	2.470	2.480	2.470	2.520	400,800	999,884	2.4947	1.845	1.845	1.853	1.845	1.883	536,525	1.8636	-0.80%
2011-11-02	0	2.490	2.490	2.510	2.480	2.510	483,000	1,205,430	2.4957	1.860	1.860	1.875	1.853	1.875	646,561	1.8644	-0.40%
2011-11-01	0	2.500	2.490	2.500	2.500	2.550	475,000	1,196,110	2.5181	1.868	1.860	1.868	1.868	1.905	635,851	1.8811	-3.85%
2011-10-31	0	2.600	2.540	2.630	2.550	2.620	354,689	911,697	2.5704	1.942	1.897	1.965	1.905	1.957	474,799	1.9202	-0.38%
2011-10-28	0	2.610	2.580	2.620	2.550	2.640	1,222,910	3,185,765	2.6051	1.950	1.927	1.957	1.905	1.972	1,637,030	1.9461	3.98%
2011-10-27	0	2.510	2.510	2.530	2.430	2.530	589,228	1,472,240	2.4986	1.875	1.875	1.890	1.815	1.890	788,761	1.8665	3.29%
2011-10-26	0	2.430	2.420	2.450	2.400	2.430	36,000	86,840	2.4122	1.815	1.808	1.830	1.793	1.815	48,191	1.8020	0.00%
2011-10-25	0	2.430	2.390	2.430	2.400	2.430	237,000	573,560	2.4201	1.815	1.785	1.815	1.793	1.815	317,256	1.8079	2.53%
2011-10-24	0	2.370	2.370	2.400	2.310	2.370	543,000	1,277,050	2.3518	1.770	1.770	1.793	1.726	1.770	726,879	1.7569	2.60%
2011-10-21	0	2.310	2.310	2.340	2.290	2.310	26,000	59,620	2.2931	1.726	1.726	1.748	1.711	1.726	34,805	1.7130	1.32%
2011-10-20	0	2.280	2.280	2.320	2.260	2.260	4,000	9,040	2.2600	1.703	1.703	1.733	1.688	1.688	5,355	1.6883	-2.98%
2011-10-19	0	2.350	2.320	2.350	2.300	2.400	23,333	53,997	2.3142	1.756	1.733	1.756	1.718	1.793	31,234	1.7288	2.62%
2011-10-18	0	2.290	2.290	2.300	2.260	2.320	314,000	719,860	2.2925	1.711	1.711	1.718	1.688	1.733	420,331	1.7126	-3.38%
2011-10-17	0	2.370	2.360	2.390	2.360	2.360	2,872	6,725	2.3416	1.770	1.763	1.785	1.763	1.763	3,845	1.7492	-1.25%
2011-10-14	0	2.400	2.370	2.400	2.320	2.400	348,000	824,460	2.3691	1.793	1.770	1.793	1.733	1.793	465,845	1.7698	2.13%
2011-10-13	0	2.350	2.340	2.360	2.270	2.360	458,000	1,072,440	2.3416	1.756	1.748	1.763	1.696	1.763	613,095	1.7492	3.52%
2011-10-12	0	2.270	2.260	2.270	2.100	2.300	484,000	1,093,260	2.2588	1.696	1.688	1.696	1.569	1.718	647,899	1.6874	3.65%
2011-10-11	0	2.190	2.190	2.210	2.170	2.230	365,000	804,880	2.2052	1.636	1.636	1.651	1.621	1.666	488,602	1.6473	3.79%
2011-10-10	0	2.110	2.110	2.140	2.090	2.120	89,012	187,744	2.1092	1.576	1.576	1.599	1.561	1.584	119,155	1.5756	0.48%
2011-10-07	0	2.100	2.090	2.100	2.100	2.140	1,578,000	3,336,740	2.1145	1.569	1.561	1.569	1.569	1.599	2,112,366	1.5796	2.44%
2011-10-06	0	2.050	2.040	2.050	2.040	2.060	812,000	1,664,960	2.0504	1.531	1.524	1.531	1.524	1.539	1,086,971	1.5317	1.99%
2011-10-04	0	2.010	2.010	2.050	2.000	2.030	425,047	855,534	2.0128	1.502	1.502	1.531	1.494	1.516	568,983	1.5036	-2.43%
2011-10-03	0	2.090	2.070	2.090	2.060	2.140	466,000	973,460	2.0890	1.539	1.524	1.539	1.517	1.576	632,888	1.5381	-4.13%
2011-09-30	0	2.180	2.170	2.190	2.170	2.220	248,000	542,620	2.1880	1.605	1.598	1.613	1.598	1.635	336,816	1.6110	-1.36%
2011-09-28	0	2.210	2.200	2.220	2.200	2.290	612,000	1,369,280	2.2374	1.627	1.620	1.635	1.620	1.686	831,175	1.6474	-0.45%
2011-09-27	0	2.220	2.220	2.240	2.200	2.260	648,000	1,443,560	2.2277	1.635	1.635	1.649	1.620	1.664	880,068	1.6403	3.26%
2011-09-26	0	2.150	2.150	2.200	2.140	2.290	1,254,600	2,748,810	2.1910	1.583	1.583	1.620	1.576	1.686	1,703,909	1.6132	-3.15%
2011-09-23	0	2.220	2.220	2.250	2.110	2.260	799,000	1,774,760	2.2212	1.635	1.635	1.657	1.554	1.664	1,085,145	1.6355	-2.63%
2011-09-22	0	2.280	2.270	2.300	2.270	2.350	894,000	2,064,080	2.3088	1.679	1.671	1.694	1.671	1.730	1,214,168	1.7000	-3.80%
2011-09-21	0	2.370	2.370	2.400	2.370	2.450	819,200	1,969,632	2.4043	1.745	1.745	1.767	1.745	1.804	1,112,580	1.7703	-1.25%
2011-09-20	0	2.400	2.400	2.460	2.400	2.490	969,400	2,346,124	2.4202	1.767	1.767	1.811	1.767	1.833	1,316,571	1.7820	-4.00%
2011-09-19	0	2.500	2.480	2.500	2.500	2.510	228,000	570,040	2.5002	1.841	1.826	1.841	1.841	1.848	309,654	1.8409	-2.72%
2011-09-16	0	2.570	2.530	2.600	2.510	2.600	581,000	1,487,070	2.5595	1.892	1.863	1.914	1.848	1.914	789,073	1.8846	2.80%
2011-09-15	0	2.500	2.500	2.510	2.490	2.520	470,000	1,175,920	2.5020	1.841	1.841	1.848	1.833	1.855	638,321	1.8422	0.00%
2011-09-14	0	2.500	2.500	2.540	2.430	2.620	270,000	679,530	2.5168	1.841	1.841	1.870	1.789	1.929	366,695	1.8531	-3.47%
2011-09-12	0	2.590	2.570	2.610	2.570	2.610	100,000	258,740	2.5874	1.907	1.892	1.922	1.892	1.922	135,813	1.9051	-3.00%
2011-09-09	0	2.670	2.670	2.680	2.670	2.700	131,400	351,052	2.6716	1.966	1.966	1.973	1.966	1.988	178,458	1.9671	0.75%
2011-09-08	0	2.650	2.650	2.690	2.640	2.640	30,000	79,200	2.6400	1.951	1.951	1.981	1.944	1.944	40,744	1.9439	0.38%
2011-09-07	0	2.640	2.640	2.660	2.640	2.660	250,000	662,440	2.6498	1.944	1.944	1.959	1.944	1.959	339,532	1.9510	0.38%
2011-09-06	0	2.630	2.610	2.640	2.590	2.650	171,129	446,700	2.6103	1.936	1.922	1.944	1.907	1.951	232,415	1.9220	-1.13%
2011-09-05	0	2.660	2.650	2.660	2.650	2.690	246,012	655,311	2.6637	1.959	1.951	1.959	1.951	1.981	334,116	1.9613	-2.21%
2011-09-02	0	2.720	2.720	2.730	2.720	2.750	326,400	891,540	2.7314	2.003	2.003	2.010	2.003	2.025	443,293	2.0112	-1.45%
2011-09-01	0	2.760	2.760	2.770	2.750	2.790	474,000	1,313,600	2.7713	2.032	2.032	2.040	2.025	2.054	643,753	2.0405	0.36%
2011-08-31	0	2.750	2.720	2.770	2.700	2.780	250,000	679,600	2.7184	2.025	2.003	2.040	1.988	2.047	339,532	2.0016	-0.36%
2011-08-30	0	2.760	2.710	2.770	2.710	2.780	317,000	862,580	2.7211	2.032	1.995	2.040	1.995	2.047	430,527	2.0035	2.22%
2011-08-29	0	2.700	2.690	2.700	2.650	2.740	344,000	930,800	2.7058	1.988	1.981	1.988	1.951	2.017	467,197	1.9923	0.75%
2011-08-26	0	2.680	2.680	2.690	2.680	2.730	651,000	1,757,450	2.6996	1.973	1.973	1.981	1.973	2.010	884,142	1.9877	-2.55%
2011-08-25	0	2.750	2.750	2.780	2.710	2.790	609,000	1,676,100	2.7522	2.025	2.025	2.047	1.995	2.054	827,101	2.0265	-2.48%
2011-08-24	0	2.820	2.810	2.840	2.790	2.870	366,405	1,033,300	2.8201	2.076	2.069	2.091	2.054	2.113	497,625	2.0765	1.81%
2011-08-23	0	2.770	2.760	2.800	2.660	2.810	668,000	1,832,480	2.7432	2.040	2.032	2.062	1.959	2.069	907,230	2.0199	1.09%
2011-08-22	0	2.740	2.730	2.750	2.710	2.760	157,000	427,770	2.7246	2.017	2.010	2.025	1.995	2.032	213,226	2.0062	-1.08%
2011-08-19	0	2.770	2.770	2.810	2.740	2.810	172,000	477,340	2.7752	2.040	2.040	2.069	2.017	2.069	233,598	2.0434	-4.15%
2011-08-18	0	2.890	2.890	2.920	2.780	2.980	321,000	930,550	2.8989	2.128	2.128	2.150	2.047	2.194	435,960	2.1345	-2.69%
2011-08-17	0	2.970	2.950	2.970	2.900	2.980	404,440	1,195,918	2.9570	2.187	2.172	2.187	2.135	2.194	549,282	2.1772	2.06%
2011-08-16	0	2.910	2.900	2.910	2.850	2.910	421,000	1,216,050	2.8885	2.143	2.135	2.143	2.098	2.143	571,772	2.1268	2.83%
2011-08-15	0	2.830	2.810	2.840	2.770	2.830	258,440	722,794	2.7968	2.084	2.069	2.091	2.040	2.084	350,995	2.0593	2.17%
2011-08-12	0	2.770	2.770	2.850	2.770	2.850	182,000	513,380	2.8208	2.040	2.040	2.098	2.040	2.098	247,180	2.0770	-1.07%
2011-08-11	0	2.800	2.750	2.810	2.730	2.820	394,000	1,090,380	2.7675	2.062	2.025	2.069	2.010	2.076	535,103	2.0377	1.08%
2011-08-10	0	2.770	2.770	2.800	2.760	2.830	393,000	1,100,150	2.7994	2.040	2.040	2.062	2.032	2.084	533,745	2.0612	1.84%
2011-08-09	0	2.720	2.650	2.720	2.500	2.740	1,871,000	4,819,160	2.5757	2.003	1.951	2.003	1.841	2.017	2,541,060	1.8965	-3.89%
2011-08-08	0	2.830	2.830	2.870	2.760	2.860	697,200	1,955,534	2.8048	2.084	2.084	2.113	2.032	2.106	946,888	2.0652	-4.07%
2011-08-05	0	2.950	2.950	2.990	2.920	3.010	549,000	1,627,160	2.9639	2.172	2.172	2.202	2.150	2.216	745,613	2.1823	-4.84%
2011-08-04	0	3.100	3.100	3.120	3.090	3.110	155,000	481,340	3.1054	2.283	2.283	2.297	2.275	2.290	210,510	2.2865	-0.64%
2011-08-03	0	3.120	3.110	3.130	3.100	3.150	234,900	734,807	3.1282	2.297	2.290	2.305	2.283	2.319	319,025	2.3033	-0.95%
2011-08-02	0	3.150	3.150	3.180	3.150	3.180	97,565	308,842	3.1655	2.319	2.319	2.341	2.319	2.341	132,506	2.3308	-0.94%
2011-08-01	0	3.180	3.180	3.190	3.170	3.200	270,400	862,928	3.1913	2.341	2.341	2.349	2.334	2.356	367,238	2.3498	0.63%
2011-07-29	0	3.160	3.150	3.180	3.150	3.200	616,357	1,950,419	3.1644	2.327	2.319	2.341	2.319	2.356	837,093	2.3300	-1.25%
2011-07-28	0	3.200	3.200	3.210	3.200	3.200	327,000	1,046,230	3.1995	2.356	2.356	2.364	2.356	2.356	444,108	2.3558	-0.31%
2011-07-27	0	3.210	3.210	3.230	3.210	3.220	267,600	860,292	3.2148	2.364	2.364	2.378	2.364	2.371	363,435	2.3671	0.00%
2011-07-26	0	3.210	3.210	3.230	3.210	3.270	292,619	943,441	3.2241	2.364	2.364	2.378	2.364	2.408	397,414	2.3739	0.31%
2011-07-25	0	3.200	3.190	3.220	3.190	3.200	212,000	678,290	3.1995	2.356	2.349	2.371	2.349	2.356	287,923	2.3558	-0.93%
2011-07-22	0	3.230	3.200	3.230	3.200	3.240	421,200	1,352,566	3.2112	2.378	2.356	2.378	2.356	2.386	572,044	2.3644	0.94%
2011-07-21	0	3.200	3.180	3.200	3.170	3.200	130,400	414,568	3.1792	2.356	2.341	2.356	2.334	2.356	177,100	2.3409	0.63%
2011-07-20	0	3.180	3.180	3.200	3.180	3.220	204,000	652,620	3.1991	2.341	2.341	2.356	2.341	2.371	277,058	2.3555	-0.62%
2011-07-19	0	3.200	3.180	3.200	3.170	3.200	153,000	486,820	3.1818	2.356	2.341	2.356	2.334	2.356	207,794	2.3428	0.63%
2011-07-18	0	3.180	3.170	3.180	3.170	3.210	168,000	535,420	3.1870	2.341	2.334	2.341	2.334	2.364	228,166	2.3466	-0.31%
2011-07-15	0	3.190	3.190	3.200	3.180	3.210	199,800	639,030	3.1983	2.349	2.349	2.356	2.341	2.364	271,354	2.3550	0.00%
2011-07-14	0	3.190	3.190	3.230	3.190	3.250	175,200	562,920	3.2130	2.349	2.349	2.378	2.349	2.393	237,944	2.3658	-1.54%
2011-07-13	0	3.240	3.200	3.240	3.200	3.240	250,000	803,080	3.2123	2.386	2.356	2.386	2.356	2.386	339,532	2.3653	1.57%
2011-07-12	0	3.190	3.190	3.200	3.190	3.250	325,800	1,045,624	3.2094	2.349	2.349	2.356	2.349	2.393	442,479	2.3631	-1.85%
2011-07-11	0	3.250	3.240	3.250	3.240	3.270	212,000	689,780	3.2537	2.393	2.386	2.393	2.386	2.408	287,923	2.3957	-0.61%
2011-07-08	0	3.270	3.270	3.280	3.260	3.330	404,299	1,329,042	3.2873	2.408	2.408	2.415	2.400	2.452	549,090	2.4204	0.00%
2011-07-07	0	3.270	3.270	3.280	3.270	3.300	239,000	785,150	3.2851	2.408	2.408	2.415	2.408	2.430	324,593	2.4189	-0.30%
2011-07-06	0	3.280	3.250	3.280	3.260	3.300	277,400	908,372	3.2746	2.415	2.393	2.415	2.400	2.430	376,745	2.4111	-0.30%
2011-07-05	0	3.290	3.290	3.310	3.290	3.310	367,000	1,210,080	3.2972	2.422	2.422	2.437	2.422	2.437	498,433	2.4278	0.30%
2011-07-04	0	3.280	3.270	3.290	3.260	3.300	386,400	1,267,594	3.2805	2.415	2.408	2.422	2.400	2.430	524,781	2.4155	0.31%
2011-06-30	0	3.270	3.260	3.280	3.220	3.280	399,129	1,302,832	3.2642	2.408	2.400	2.415	2.371	2.415	542,069	2.4034	1.55%
2011-06-29	0	3.220	3.220	3.240	3.220	3.260	270,834	874,575	3.2292	2.371	2.371	2.386	2.371	2.400	367,828	2.3777	-1.23%
2011-06-28	0	3.260	3.200	3.270	3.200	3.270	212,000	682,760	3.2206	2.400	2.356	2.408	2.356	2.408	287,923	2.3713	1.56%
2011-06-27	0	3.210	3.210	3.240	3.200	3.280	400,000	1,292,000	3.2300	2.364	2.364	2.386	2.356	2.415	543,252	2.3783	0.31%
2011-06-24	0	3.200	3.200	3.240	3.100	3.250	192,600	614,316	3.1896	2.356	2.356	2.386	2.283	2.393	261,576	2.3485	0.63%
2011-06-23	0	3.180	3.160	3.180	3.140	3.180	143,832	455,939	3.1699	2.341	2.327	2.341	2.312	2.341	195,342	2.3340	0.63%
2011-06-22	0	3.160	3.160	3.190	3.140	3.190	513,800	1,629,340	3.1712	2.327	2.327	2.349	2.312	2.349	697,807	2.3349	0.00%
2011-06-21	0	3.160	3.160	3.190	3.130	3.190	272,000	858,640	3.1568	2.327	2.327	2.349	2.305	2.349	369,411	2.3243	0.00%
2011-06-20	0	3.160	3.160	3.200	3.140	3.240	369,189	1,180,871	3.1986	2.327	2.327	2.356	2.312	2.386	501,406	2.3551	-1.86%
2011-06-17	0	3.220	3.220	3.240	3.220	3.260	348,000	1,127,340	3.2395	2.371	2.371	2.386	2.371	2.400	472,629	2.3853	-1.23%
2011-06-16	0	3.260	3.260	3.280	3.250	3.270	290,680	946,245	3.2553	2.400	2.400	2.415	2.393	2.408	394,781	2.3969	-1.21%
2011-06-15	0	3.300	3.300	3.330	3.300	3.350	142,001	470,943	3.3165	2.430	2.430	2.452	2.430	2.467	192,856	2.4419	0.00%
2011-06-14	0	3.300	3.300	3.310	3.300	3.340	347,604	1,153,429	3.3182	2.430	2.430	2.437	2.430	2.459	472,091	2.4432	0.00%
2011-06-13	0	3.300	3.310	3.320	3.280	3.330	628,593	2,077,369	3.3048	2.430	2.437	2.445	2.415	2.452	853,711	2.4333	-1.20%
2011-06-10	0	3.340	3.340	3.350	3.340	3.390	459,000	1,534,220	3.3425	2.459	2.459	2.467	2.459	2.496	623,381	2.4611	-0.30%
2011-06-09	0	3.350	3.350	3.360	3.350	3.410	483,000	1,626,560	3.3676	2.467	2.467	2.474	2.467	2.511	655,976	2.4796	-1.47%
2011-06-08	0	3.400	3.400	3.420	3.390	3.420	109,000	371,410	3.4074	2.503	2.503	2.518	2.496	2.518	148,036	2.5089	0.00%
2011-06-07	0	3.400	3.400	3.410	3.400	3.450	322,000	1,099,120	3.4134	2.503	2.503	2.511	2.503	2.540	437,318	2.5133	-1.16%
2011-06-03	0	3.440	3.430	3.450	3.400	3.450	268,000	919,110	3.4295	2.533	2.526	2.540	2.503	2.540	363,979	2.5252	2.08%
2011-06-02	0	3.370	3.370	3.410	3.270	3.400	348,000	1,170,350	3.3631	2.481	2.481	2.511	2.408	2.503	472,629	2.4763	-0.88%
2011-06-01	0	3.400	3.400	3.420	3.390	3.420	749,000	2,547,060	3.4006	2.503	2.503	2.518	2.496	2.518	1,017,239	2.5039	0.00%
2011-05-31	0	3.400	3.400	3.410	3.320	3.400	250,400	844,472	3.3725	2.503	2.503	2.511	2.445	2.503	340,076	2.4832	2.41%
2011-05-30	0	3.320	3.320	3.350	3.260	3.330	266,000	879,820	3.3076	2.445	2.445	2.467	2.400	2.452	361,262	2.4354	0.91%
2011-05-27	0	3.290	3.250	3.290	3.250	3.300	240,000	782,720	3.2613	2.422	2.393	2.422	2.393	2.430	325,951	2.4013	0.92%
2011-05-26	0	3.260	3.250	3.290	3.240	3.300	380,400	1,240,280	3.2605	2.400	2.393	2.422	2.386	2.430	516,632	2.4007	0.93%
2011-05-25	0	3.230	3.230	3.250	3.220	3.280	253,200	824,096	3.2547	2.378	2.378	2.393	2.371	2.415	343,878	2.3965	-2.27%
2011-05-24	0	3.390	3.370	3.390	3.350	3.390	76,000	256,100	3.3697	2.433	2.419	2.433	2.405	2.433	105,872	2.4189	0.89%
2011-05-23	0	3.360	3.350	3.370	3.350	3.390	272,000	917,180	3.3720	2.412	2.405	2.419	2.405	2.433	378,912	2.4206	-0.88%
2011-05-20	0	3.390	3.380	3.400	3.380	3.410	784,000	2,663,980	3.3979	2.433	2.426	2.441	2.426	2.448	1,092,158	2.4392	-0.59%
2011-05-19	0	3.410	3.400	3.420	3.400	3.410	43,360	147,589	3.4038	2.448	2.441	2.455	2.441	2.448	60,403	2.4434	0.29%
2011-05-18	0	3.400	3.400	3.410	3.390	3.400	454,000	1,543,020	3.3987	2.441	2.441	2.448	2.433	2.441	632,449	2.4398	0.29%
2011-05-17	0	3.390	3.360	3.400	3.360	3.430	592,507	2,005,934	3.3855	2.433	2.412	2.441	2.412	2.462	825,397	2.4303	-0.59%
2011-05-16	0	3.410	3.390	3.410	3.400	3.430	184,600	630,300	3.4144	2.448	2.433	2.448	2.441	2.462	257,159	2.4510	0.00%
2011-05-13	0	3.410	3.410	3.420	3.390	3.460	382,200	1,309,132	3.4253	2.448	2.448	2.455	2.433	2.484	532,427	2.4588	0.00%
2011-05-12	0	3.410	3.410	3.450	3.400	3.420	151,839	518,240	3.4131	2.448	2.448	2.477	2.441	2.455	211,521	2.4501	-0.29%
2011-05-11	0	3.420	3.410	3.420	3.400	3.430	519,352	1,776,885	3.4214	2.455	2.448	2.455	2.441	2.462	723,488	2.4560	0.00%
2011-05-09	0	3.420	3.410	3.430	3.420	3.450	235,446	807,733	3.4307	2.455	2.448	2.462	2.455	2.477	327,990	2.4627	0.29%
2011-05-06	0	3.410	3.400	3.410	3.390	3.410	250,600	852,996	3.4038	2.448	2.441	2.448	2.433	2.448	349,100	2.4434	-0.29%
2011-05-05	0	3.420	3.420	3.430	3.410	3.450	384,757	1,320,978	3.4333	2.455	2.455	2.462	2.448	2.477	535,989	2.4646	-0.87%
2011-05-04	0	3.450	3.440	3.450	3.440	3.500	516,080	1,787,550	3.4637	2.477	2.469	2.477	2.469	2.512	718,930	2.4864	-1.15%
2011-05-03	0	3.490	3.480	3.490	3.480	3.530	302,600	1,058,420	3.4978	2.505	2.498	2.505	2.498	2.534	421,540	2.5108	0.00%
2011-04-29	0	3.490	3.480	3.490	3.470	3.510	344,000	1,200,420	3.4896	2.505	2.498	2.505	2.491	2.520	479,212	2.5050	0.00%
2011-04-28	0	3.490	3.490	3.500	3.480	3.510	184,829	644,795	3.4886	2.505	2.505	2.512	2.498	2.520	257,478	2.5043	0.29%
2011-04-27	0	3.480	3.480	3.500	3.480	3.530	409,046	1,435,423	3.5092	2.498	2.498	2.512	2.498	2.534	569,825	2.5191	-0.57%
2011-04-26	0	3.500	3.470	3.500	3.420	3.500	625,800	2,179,846	3.4833	2.512	2.491	2.512	2.455	2.512	871,776	2.5005	0.57%
2011-04-21	0	3.480	3.480	3.500	3.480	3.500	359,396	1,253,812	3.4887	2.498	2.498	2.512	2.498	2.512	500,660	2.5043	-0.29%
2011-04-20	0	3.490	3.490	3.510	3.490	3.510	391,400	1,368,598	3.4967	2.505	2.505	2.520	2.505	2.520	545,243	2.5101	0.29%
2011-04-19	0	3.480	3.480	3.500	3.460	3.500	291,200	1,013,364	3.4800	2.498	2.498	2.512	2.484	2.512	405,659	2.4981	-0.57%
2011-04-18	0	3.500	3.490	3.500	3.490	3.550	408,200	1,439,526	3.5265	2.512	2.505	2.512	2.505	2.548	568,647	2.5315	-1.41%
2011-04-15	0	3.550	3.540	3.550	3.540	3.570	789,800	2,804,404	3.5508	2.548	2.541	2.548	2.541	2.563	1,100,238	2.5489	0.00%
2011-04-14	0	3.550	3.540	3.550	3.500	3.550	2,193,200	7,740,306	3.5292	2.548	2.541	2.548	2.512	2.548	3,055,256	2.5334	0.85%
2011-04-13	0	3.520	3.510	3.520	3.500	3.520	208,920	734,044	3.5135	2.527	2.520	2.527	2.512	2.527	291,038	2.5222	0.86%
2011-04-12	0	3.490	3.490	3.500	3.490	3.540	394,000	1,381,626	3.5067	2.505	2.505	2.512	2.505	2.541	548,865	2.5172	-1.13%
2011-04-11	0	3.530	3.510	3.530	3.490	3.530	435,181	1,530,032	3.5159	2.534	2.520	2.534	2.505	2.534	606,233	2.5238	0.86%
2011-04-08	0	3.500	3.490	3.520	3.480	3.540	501,819	1,756,465	3.5002	2.512	2.505	2.527	2.498	2.541	699,063	2.5126	-0.85%
2011-04-07	0	3.530	3.510	3.530	3.510	3.550	598,825	2,113,946	3.5302	2.534	2.520	2.534	2.520	2.548	834,198	2.5341	-0.28%
2011-04-06	0	3.540	3.530	3.540	3.490	3.560	772,000	2,727,806	3.5334	2.541	2.534	2.541	2.505	2.556	1,075,441	2.5365	0.28%
2011-04-04	0	3.530	3.530	3.540	3.530	3.590	938,315	3,331,500	3.5505	2.534	2.534	2.541	2.534	2.577	1,307,128	2.5487	0.57%
2011-04-01	0	3.510	3.510	3.520	3.490	3.550	1,585,000	5,589,260	3.5263	2.520	2.520	2.527	2.505	2.548	2,207,998	2.5314	-0.28%
2011-03-31	0	3.520	3.510	3.530	3.490	3.550	1,373,325	4,832,113	3.5186	2.527	2.520	2.534	2.505	2.548	1,913,122	2.5258	0.86%
2011-03-30	0	3.490	3.480	3.500	3.480	3.550	1,016,193	3,574,596	3.5176	2.505	2.498	2.512	2.498	2.548	1,415,616	2.5251	0.29%
2011-03-29	0	3.480	3.480	3.490	3.440	3.520	1,582,388	5,513,400	3.4842	2.498	2.498	2.505	2.469	2.527	2,204,359	2.5011	1.46%
2011-03-28	0	3.430	3.420	3.430	3.360	3.440	1,808,506	6,153,976	3.4028	2.462	2.455	2.462	2.412	2.469	2,519,355	2.4427	1.48%
2011-03-25	0	3.380	3.380	3.400	3.370	3.490	2,571,820	8,782,895	3.4151	2.426	2.426	2.441	2.419	2.505	3,582,696	2.4515	-1.46%
2011-03-24	0	3.430	3.420	3.460	3.320	3.650	8,171,144	28,608,820	3.5012	2.462	2.455	2.484	2.383	2.620	11,382,882	2.5133	4.57%
2011-03-23	0	3.280	3.290	3.300	3.180	3.300	1,041,000	3,363,960	3.2315	2.355	2.362	2.369	2.283	2.369	1,450,174	2.3197	2.18%
2011-03-22	0	3.210	3.190	3.210	3.170	3.210	384,600	1,227,386	3.1913	2.304	2.290	2.304	2.276	2.304	535,770	2.2909	1.58%
2011-03-21	0	3.160	3.160	3.180	3.100	3.180	430,285	1,354,095	3.1470	2.268	2.268	2.283	2.225	2.283	599,412	2.2590	2.93%
2011-03-18	0	3.070	3.060	3.090	3.040	3.120	452,000	1,394,520	3.0852	2.204	2.197	2.218	2.182	2.240	629,662	2.2147	1.32%
2011-03-17	0	3.030	3.030	3.070	3.000	3.080	567,478	1,725,284	3.0403	2.175	2.175	2.204	2.154	2.211	790,530	2.1824	-2.57%
2011-03-16	0	3.110	3.080	3.120	3.030	3.120	284,226	870,118	3.0614	2.232	2.211	2.240	2.175	2.240	395,943	2.1976	1.97%
2011-03-15	0	3.050	3.050	3.060	3.010	3.140	1,039,000	3,176,240	3.0570	2.189	2.189	2.197	2.161	2.254	1,447,388	2.1945	-2.87%
2011-03-14	0	3.140	3.140	3.180	3.110	3.150	575,829	1,803,254	3.1316	2.254	2.254	2.283	2.232	2.261	802,164	2.2480	-0.32%
2011-03-11	0	3.150	3.150	3.160	3.150	3.160	312,000	984,380	3.1551	2.261	2.261	2.268	2.261	2.268	434,634	2.2648	-2.48%
2011-03-10	0	3.230	3.190	3.230	3.170	3.230	303,000	967,520	3.1931	2.319	2.290	2.319	2.276	2.319	422,097	2.2922	0.94%
2011-03-09	0	3.200	3.170	3.200	3.150	3.200	517,400	1,644,040	3.1775	2.297	2.276	2.297	2.261	2.297	720,769	2.2810	1.59%
2011-03-08	0	3.150	3.140	3.170	3.150	3.170	231,974	730,766	3.1502	2.261	2.254	2.276	2.261	2.276	323,153	2.2614	0.00%
2011-03-07	0	3.150	3.140	3.150	3.140	3.160	420,060	1,322,956	3.1494	2.261	2.254	2.261	2.254	2.268	585,168	2.2608	-0.63%
2011-03-04	0	3.170	3.140	3.170	3.140	3.180	402,000	1,267,360	3.1526	2.276	2.254	2.276	2.254	2.283	560,010	2.2631	1.28%
2011-03-03	0	3.130	3.130	3.140	3.100	3.150	212,600	668,186	3.1429	2.247	2.247	2.254	2.225	2.261	296,164	2.2561	0.97%
2011-03-02	0	3.100	3.100	3.120	3.100	3.140	126,897	394,174	3.1063	2.225	2.225	2.240	2.225	2.254	176,775	2.2298	-0.96%
2011-03-01	0	3.130	3.120	3.140	3.120	3.180	617,400	1,931,720	3.1288	2.247	2.240	2.254	2.240	2.283	860,074	2.2460	0.64%
2011-02-28	0	3.110	3.100	3.110	3.050	3.110	1,872,000	5,761,860	3.0779	2.232	2.225	2.232	2.189	2.232	2,607,806	2.2095	0.00%
2011-02-25	0	3.110	3.110	3.120	3.080	3.130	629,000	1,956,340	3.1102	2.232	2.232	2.240	2.211	2.247	876,234	2.2327	-0.64%
2011-02-24	0	3.130	3.120	3.130	3.120	3.190	1,569,000	4,932,000	3.1434	2.247	2.240	2.247	2.240	2.290	2,185,709	2.2565	-1.57%
2011-02-23	0	3.180	3.180	3.190	3.160	3.190	637,000	2,024,820	3.1787	2.283	2.283	2.290	2.268	2.290	887,378	2.2818	0.00%
2011-02-22	0	3.180	3.180	3.190	3.180	3.240	404,000	1,286,060	3.1833	2.283	2.283	2.290	2.283	2.326	562,796	2.2851	-1.55%
2011-02-21	0	3.230	3.230	3.240	3.220	3.250	189,320	611,646	3.2308	2.319	2.319	2.326	2.311	2.333	263,734	2.3192	-0.31%
2011-02-18	0	3.240	3.240	3.260	3.230	3.260	397,600	1,291,580	3.2484	2.326	2.326	2.340	2.319	2.340	553,880	2.3319	-0.61%
2011-02-17	0	3.260	3.250	3.260	3.230	3.260	865,252	2,803,244	3.2398	2.340	2.333	2.340	2.319	2.340	1,205,347	2.3257	1.24%
2011-02-16	0	3.220	3.220	3.230	3.220	3.250	794,000	2,565,620	3.2313	2.311	2.311	2.319	2.311	2.333	1,106,089	2.3195	-0.31%
2011-02-15	0	3.230	3.220	3.240	3.220	3.250	547,791	1,773,727	3.2380	2.319	2.311	2.326	2.311	2.333	763,105	2.3244	-0.31%
2011-02-14	0	3.240	3.240	3.250	3.220	3.280	309,207	1,003,440	3.2452	2.326	2.326	2.333	2.311	2.355	430,743	2.3296	0.00%
2011-02-11	0	3.240	3.240	3.260	3.200	3.280	679,000	2,196,050	3.2342	2.326	2.326	2.340	2.297	2.355	945,887	2.3217	-0.92%
2011-02-10	0	3.270	3.270	3.280	3.270	3.330	1,278,800	4,216,722	3.2974	2.347	2.347	2.355	2.347	2.390	1,781,443	2.3670	-1.51%
2011-02-09	0	3.320	3.320	3.330	3.310	3.400	763,920	2,545,066	3.3316	2.383	2.383	2.390	2.376	2.441	1,064,185	2.3916	-1.48%
2011-02-08	0	3.370	3.370	3.380	3.360	3.470	2,102,411	7,169,749	3.4103	2.419	2.419	2.426	2.412	2.491	2,928,782	2.4480	0.60%
2011-02-07	0	3.350	3.340	3.360	3.250	3.380	3,021,335	9,987,392	3.3056	2.405	2.398	2.412	2.333	2.426	4,208,897	2.3729	3.40%
2011-02-02	0	3.240	3.220	3.240	3.170	3.260	1,284,200	4,162,110	3.2410	2.326	2.311	2.326	2.276	2.340	1,788,966	2.3265	1.89%
2011-02-01	0	3.180	3.180	3.190	3.150	3.200	594,354	1,887,475	3.1757	2.283	2.283	2.290	2.261	2.297	827,970	2.2796	0.63%
2011-01-31	0	3.160	3.160	3.170	3.110	3.200	527,000	1,661,420	3.1526	2.268	2.268	2.276	2.232	2.297	734,142	2.2631	0.96%
2011-01-28	0	3.130	3.130	3.140	3.120	3.170	637,200	2,006,856	3.1495	2.247	2.247	2.254	2.240	2.276	887,657	2.2608	-0.32%
2011-01-27	0	3.140	3.140	3.160	3.120	3.150	458,200	1,441,574	3.1462	2.254	2.254	2.268	2.240	2.261	638,299	2.2585	-0.63%
2011-01-26	0	3.160	3.160	3.170	3.150	3.200	884,568	2,809,205	3.1758	2.268	2.268	2.276	2.261	2.297	1,232,255	2.2797	-0.32%
2011-01-25	0	3.170	3.160	3.170	3.140	3.180	670,000	2,115,500	3.1575	2.276	2.268	2.276	2.254	2.283	933,349	2.2666	0.32%
2011-01-24	0	3.160	3.150	3.160	3.140	3.200	761,568	2,423,133	3.1818	2.268	2.261	2.268	2.254	2.297	1,060,909	2.2840	-1.25%
2011-01-21	0	3.200	3.200	3.210	3.130	3.240	774,019	2,467,819	3.1883	2.297	2.297	2.304	2.247	2.326	1,078,254	2.2887	-0.31%
2011-01-20	0	3.210	3.190	3.210	3.190	3.220	1,369,000	4,381,320	3.2004	2.304	2.290	2.304	2.290	2.311	1,907,097	2.2974	-0.93%
2011-01-19	0	3.240	3.220	3.240	3.210	3.260	1,305,169	4,216,412	3.2305	2.326	2.311	2.326	2.304	2.340	1,818,177	2.3190	0.31%
2011-01-18	0	3.230	3.230	3.240	3.210	3.250	314,800	1,014,618	3.2231	2.319	2.319	2.326	2.304	2.333	438,535	2.3137	0.31%
2011-01-17	0	3.220	3.210	3.220	3.190	3.230	621,000	1,993,370	3.2099	2.311	2.304	2.311	2.290	2.319	865,089	2.3042	0.62%
2011-01-14	0	3.200	3.180	3.200	3.180	3.220	1,255,200	4,015,072	3.1988	2.297	2.283	2.297	2.283	2.311	1,748,567	2.2962	0.00%
2011-01-13	0	3.200	3.190	3.200	3.150	3.230	2,925,800	9,362,808	3.2001	2.297	2.290	2.297	2.261	2.319	4,075,811	2.2972	0.63%
2011-01-12	0	3.180	3.170	3.180	3.080	3.180	2,362,000	7,458,850	3.1579	2.283	2.276	2.283	2.211	2.283	3,290,404	2.2668	0.63%
2011-01-11	0	3.160	3.150	3.160	3.140	3.160	715,949	2,251,938	3.1454	2.268	2.261	2.268	2.254	2.268	997,359	2.2579	0.32%
2011-01-10	0	3.150	3.130	3.150	3.130	3.180	1,170,800	3,690,364	3.1520	2.261	2.247	2.261	2.247	2.283	1,630,993	2.2626	0.64%
2011-01-07	0	3.130	3.130	3.150	3.120	3.150	801,600	2,513,930	3.1361	2.247	2.247	2.261	2.240	2.261	1,116,676	2.2513	-0.32%
2011-01-06	0	3.140	3.140	3.150	3.100	3.150	2,275,054	7,105,627	3.1233	2.254	2.254	2.261	2.225	2.261	3,169,284	2.2420	0.32%
2011-01-05	0	3.130	3.120	3.130	3.060	3.140	2,056,000	6,386,930	3.1065	2.247	2.240	2.247	2.197	2.254	2,864,128	2.2300	0.00%
2011-01-04	0	3.130	3.120	3.130	3.090	3.130	2,056,120	6,402,848	3.1140	2.247	2.240	2.247	2.218	2.247	2,864,296	2.2354	1.62%
2011-01-03	0	3.080	3.070	3.090	3.050	3.080	1,379,000	4,229,530	3.0671	2.211	2.204	2.218	2.189	2.211	1,921,028	2.2017	0.33%
2010-12-31	0	3.070	3.080	3.090	2.960	3.080	3,392,000	10,282,020	3.0313	2.204	2.211	2.218	2.125	2.211	4,725,255	2.1760	3.02%
2010-12-30	0	2.980	2.970	2.980	2.910	2.980	3,640,000	10,705,460	2.9411	2.139	2.132	2.139	2.089	2.139	5,070,733	2.1112	1.36%
2010-12-29	0	2.940	2.930	2.940	2.890	2.940	3,309,887	9,623,794	2.9076	2.110	2.103	2.110	2.075	2.110	4,610,866	2.0872	0.34%
2010-12-28	0	2.930	2.910	2.940	2.900	2.960	1,462,000	4,281,834	2.9288	2.103	2.089	2.110	2.082	2.125	2,036,652	2.1024	-1.01%
2010-12-24	0	2.960	2.950	2.960	2.940	2.960	432,000	1,273,700	2.9484	2.125	2.118	2.125	2.110	2.125	601,801	2.1165	0.00%
2010-12-23	0	2.960	2.950	2.960	2.870	3.010	4,964,000	14,553,940	2.9319	2.125	2.118	2.125	2.060	2.161	6,915,143	2.1046	-1.33%
2010-12-22	0	3.000	2.990	3.000	2.990	3.040	1,030,000	3,088,120	2.9982	2.154	2.146	2.154	2.146	2.182	1,434,850	2.1522	0.00%
2010-12-21	0	3.000	2.990	3.000	2.990	3.050	992,681	2,991,479	3.0135	2.154	2.146	2.154	2.146	2.189	1,382,863	2.1633	-0.99%
2010-12-20	0	3.030	2.990	3.030	2.990	3.030	1,150,080	3,455,553	3.0046	2.175	2.146	2.175	2.146	2.175	1,602,129	2.1569	-0.66%
2010-12-17	0	3.050	3.050	3.060	3.030	3.070	1,422,200	4,329,548	3.0443	2.189	2.189	2.197	2.175	2.204	1,981,208	2.1853	-0.97%
2010-12-16	0	3.080	3.060	3.070	3.050	3.100	1,309,908	4,023,177	3.0713	2.211	2.197	2.204	2.189	2.225	1,824,779	2.2047	-0.65%
2010-12-15	0	3.100	3.090	3.100	3.060	3.120	764,371	2,360,528	3.0882	2.225	2.218	2.225	2.197	2.240	1,064,814	2.2168	-0.64%
2010-12-14	0	3.120	3.110	3.120	3.100	3.130	597,600	1,860,548	3.1134	2.240	2.232	2.240	2.225	2.247	832,492	2.2349	-0.64%
2010-12-13	0	3.140	3.140	3.150	3.110	3.150	6,135,080	19,062,410	3.1071	2.254	2.254	2.261	2.232	2.261	8,546,526	2.2304	0.32%
2010-12-10	0	3.130	3.120	3.130	3.080	3.150	5,520,137	17,262,572	3.1272	2.247	2.240	2.247	2.211	2.261	7,689,874	2.2448	-0.32%
2010-12-09	0	3.140	3.120	3.140	3.120	3.160	2,715,900	8,511,446	3.1339	2.254	2.240	2.254	2.240	2.268	3,783,408	2.2497	0.00%
2010-12-08	0	3.140	3.120	3.130	3.120	3.180	1,738,080	5,458,809	3.1407	2.254	2.240	2.247	2.240	2.283	2,421,247	2.2545	-1.87%
2010-12-07	0	3.200	3.190	3.200	3.110	3.200	3,171,636	10,012,433	3.1569	2.297	2.290	2.297	2.232	2.297	4,418,275	2.2661	0.63%
2010-12-06	0	3.180	3.170	3.180	3.080	3.180	1,189,086	3,718,818	3.1275	2.283	2.276	2.283	2.211	2.283	1,656,466	2.2450	2.25%
2010-12-03	0	3.110	3.100	3.120	3.040	3.120	1,064,200	3,288,720	3.0903	2.232	2.225	2.240	2.182	2.240	1,482,493	2.2184	2.64%
2010-12-02	0	3.030	3.020	3.040	2.950	3.050	2,655,178	7,976,659	3.0042	2.175	2.168	2.182	2.118	2.189	3,698,819	2.1565	0.00%
2010-12-01	0	3.030	3.020	3.030	2.990	3.050	1,418,200	4,279,344	3.0174	2.175	2.168	2.175	2.146	2.189	1,975,636	2.1661	0.00%
2010-11-30	0	3.030	3.020	3.030	2.950	3.070	2,936,400	8,785,332	2.9919	2.175	2.168	2.175	2.118	2.204	4,090,577	2.1477	-0.66%
2010-11-29	0	3.050	3.030	3.050	3.000	3.050	522,385	1,581,941	3.0283	2.189	2.175	2.189	2.154	2.189	727,713	2.1739	0.33%
2010-11-26	0	3.040	3.040	3.050	3.020	3.060	558,000	1,692,432	3.0330	2.182	2.182	2.189	2.168	2.197	777,327	2.1772	-0.65%
2010-11-25	0	3.060	3.060	3.070	3.030	3.070	596,200	1,816,194	3.0463	2.197	2.197	2.204	2.175	2.204	830,542	2.1868	0.33%
2010-11-24	0	3.050	3.040	3.050	3.040	3.080	747,000	2,277,380	3.0487	2.189	2.182	2.189	2.182	2.211	1,040,615	2.1885	-1.29%
2010-11-23	0	3.090	3.080	3.090	3.050	3.100	749,000	2,298,850	3.0692	2.218	2.211	2.218	2.189	2.225	1,043,401	2.2032	-0.32%
2010-11-22	0	3.100	3.100	3.130	3.090	3.140	601,195	1,869,399	3.1095	2.225	2.225	2.247	2.218	2.254	837,500	2.2321	-1.27%
2010-11-19	0	3.140	3.140	3.150	3.100	3.150	1,142,833	3,562,441	3.1172	2.254	2.254	2.261	2.225	2.261	1,592,033	2.2377	-1.26%
2010-11-18	0	3.180	3.150	3.180	3.110	3.230	2,981,600	9,426,518	3.1616	2.283	2.261	2.283	2.232	2.319	4,153,543	2.2695	0.95%
2010-11-17	0	3.150	3.120	3.150	3.100	3.160	1,598,662	4,990,304	3.1216	2.261	2.240	2.261	2.225	2.268	2,227,030	2.2408	-0.94%
2010-11-16	0	3.180	3.140	3.180	3.080	3.180	1,855,220	5,815,042	3.1344	2.283	2.254	2.283	2.211	2.283	2,584,430	2.2500	-0.31%
2010-11-15	0	3.190	3.190	3.210	3.150	3.190	870,693	2,759,157	3.1689	2.290	2.290	2.304	2.261	2.290	1,212,926	2.2748	-0.31%
2010-11-12	0	3.200	3.190	3.200	3.170	3.220	765,033	2,437,198	3.1857	2.297	2.290	2.297	2.276	2.311	1,065,736	2.2869	-0.62%
2010-11-11	0	3.220	3.220	3.230	3.180	3.230	2,269,841	7,248,698	3.1935	2.311	2.311	2.319	2.283	2.319	3,162,021	2.2924	0.31%
2010-11-10	0	3.210	3.210	3.230	3.190	3.290	1,484,974	4,803,104	3.2345	2.304	2.304	2.319	2.290	2.362	2,068,656	2.3218	-0.62%
2010-11-09	0	3.230	3.210	3.230	3.180	3.280	5,152,544	16,645,012	3.2304	2.319	2.304	2.319	2.283	2.355	7,177,796	2.3190	0.94%
2010-11-08	0	3.200	3.190	3.200	3.170	3.210	1,614,600	5,157,450	3.1943	2.297	2.290	2.297	2.276	2.304	2,249,232	2.2930	0.00%
2010-11-05	0	3.200	3.180	3.200	3.180	3.220	1,161,703	3,714,704	3.1976	2.297	2.283	2.297	2.283	2.311	1,618,320	2.2954	0.00%
2010-11-04	0	3.200	3.190	3.200	3.180	3.220	1,085,859	3,466,848	3.1927	2.297	2.290	2.297	2.283	2.311	1,512,665	2.2919	0.31%
2010-11-03	0	3.190	3.160	3.190	3.150	3.200	1,580,000	5,000,514	3.1649	2.290	2.268	2.290	2.261	2.297	2,201,033	2.2719	0.31%
2010-11-02	0	3.180	3.120	3.180	3.080	3.200	3,330,808	10,389,348	3.1192	2.283	2.240	2.283	2.211	2.297	4,640,011	2.2391	2.91%
2010-11-01	0	3.090	3.070	3.090	3.040	3.100	1,896,543	5,838,459	3.0785	2.218	2.204	2.218	2.182	2.225	2,641,996	2.2099	0.32%
2010-10-29	0	3.080	3.050	3.060	3.050	3.090	702,800	2,152,402	3.0626	2.211	2.189	2.197	2.189	2.218	979,042	2.1985	-0.65%
2010-10-28	0	3.100	3.090	3.100	3.090	3.110	225,400	697,896	3.0963	2.225	2.218	2.225	2.218	2.232	313,995	2.2226	0.00%
2010-10-27	0	3.100	3.100	3.110	3.100	3.140	603,800	1,881,210	3.1156	2.225	2.225	2.232	2.225	2.254	841,129	2.2365	-1.90%
2010-10-26	0	3.160	3.150	3.160	3.150	3.190	273,000	865,510	3.1704	2.268	2.261	2.268	2.261	2.290	380,305	2.2758	-0.94%
2010-10-25	0	3.190	3.170	3.190	3.160	3.190	588,153	1,863,079	3.1677	2.290	2.276	2.290	2.268	2.290	819,332	2.2739	0.95%
2010-10-22	0	3.160	3.160	3.180	3.160	3.190	291,000	923,924	3.1750	2.268	2.268	2.283	2.268	2.290	405,380	2.2792	-0.63%
2010-10-21	0	3.180	3.180	3.200	3.170	3.190	142,000	451,700	3.1810	2.283	2.283	2.297	2.276	2.290	197,814	2.2835	0.00%
2010-10-20	0	3.180	3.180	3.190	3.160	3.200	412,600	1,313,010	3.1823	2.283	2.283	2.290	2.268	2.297	574,776	2.2844	-1.24%
2010-10-19	0	3.220	3.220	3.240	3.210	3.240	304,016	979,322	3.2213	2.311	2.311	2.326	2.304	2.326	423,512	2.3124	-0.31%
2010-10-18	0	3.230	3.230	3.240	3.220	3.280	425,400	1,374,462	3.2310	2.319	2.319	2.326	2.311	2.355	592,607	2.3193	-2.12%
2010-10-15	0	3.300	3.300	3.310	3.250	3.310	1,383,900	4,543,163	3.2829	2.369	2.369	2.376	2.333	2.376	1,927,854	2.3566	0.92%
2010-10-14	0	3.270	3.260	3.270	3.230	3.280	689,611	2,243,692	3.2536	2.347	2.340	2.347	2.319	2.355	960,669	2.3356	1.55%
2010-10-13	0	3.220	3.210	3.220	3.150	3.220	425,320	1,357,918	3.1927	2.311	2.304	2.311	2.261	2.311	592,496	2.2919	1.26%
2010-10-12	0	3.180	3.180	3.210	3.150	3.290	988,818	3,160,774	3.1965	2.283	2.283	2.304	2.261	2.362	1,377,481	2.2946	-2.75%
2010-10-11	0	3.270	3.260	3.280	3.270	3.350	459,364	1,514,158	3.2962	2.347	2.340	2.355	2.347	2.405	639,921	2.3662	-0.46%
2010-10-08	0	3.310	3.310	3.320	3.300	3.330	664,346	2,198,595	3.3094	2.358	2.358	2.365	2.351	2.372	932,516	2.3577	-0.90%
2010-10-07	0	3.340	3.350	3.380	3.330	3.400	597,600	2,010,108	3.3636	2.379	2.387	2.408	2.372	2.422	838,827	2.3963	-0.60%
2010-10-06	0	3.360	3.350	3.360	3.350	3.440	701,593	2,369,845	3.3778	2.394	2.387	2.394	2.387	2.451	984,798	2.4064	0.60%
2010-10-05	0	3.340	3.330	3.340	3.300	3.380	805,800	2,705,542	3.3576	2.379	2.372	2.379	2.351	2.408	1,131,069	2.3920	-1.76%
2010-10-04	0	3.400	3.380	3.400	3.360	3.410	1,709,760	5,798,816	3.3916	2.422	2.408	2.422	2.394	2.429	2,399,922	2.4163	1.19%
2010-09-30	0	3.360	3.330	3.360	3.210	3.380	3,984,633	13,180,945	3.3079	2.394	2.372	2.394	2.287	2.408	5,593,071	2.3567	5.00%
2010-09-29	0	3.200	3.190	3.210	3.190	3.250	1,541,219	4,962,396	3.2198	2.280	2.273	2.287	2.273	2.315	2,163,348	2.2939	0.00%
2010-09-28	0	3.200	3.190	3.210	3.180	3.270	1,291,200	4,161,884	3.2233	2.280	2.273	2.287	2.266	2.330	1,812,406	2.2963	0.00%
2010-09-27	0	3.200	3.190	3.210	3.140	3.210	1,726,813	5,489,772	3.1791	2.280	2.273	2.287	2.237	2.287	2,423,859	2.2649	2.56%
2010-09-24	0	3.120	3.120	3.130	3.070	3.130	1,052,000	3,273,376	3.1116	2.223	2.223	2.230	2.187	2.230	1,476,651	2.2168	1.63%
2010-09-22	0	3.070	3.060	3.070	3.050	3.090	585,600	1,798,520	3.0712	2.187	2.180	2.187	2.173	2.201	821,983	2.1880	-0.32%
2010-09-21	0	3.080	3.060	3.070	3.060	3.080	511,200	1,568,434	3.0681	2.194	2.180	2.187	2.180	2.194	717,551	2.1858	0.65%
2010-09-20	0	3.060	3.050	3.070	2.980	3.130	1,212,000	3,682,340	3.0382	2.180	2.173	2.187	2.123	2.230	1,701,236	2.1645	0.66%
2010-09-17	0	3.040	3.040	3.070	2.970	3.150	2,910,051	8,978,723	3.0854	2.166	2.166	2.187	2.116	2.244	4,084,723	2.1981	1.67%
2010-09-16	0	2.990	2.980	2.990	2.950	3.000	400,960	1,190,903	2.9701	2.130	2.123	2.130	2.102	2.137	562,812	2.1160	0.34%
2010-09-15	0	2.980	2.970	2.980	2.950	3.000	175,000	520,070	2.9718	2.123	2.116	2.123	2.102	2.137	245,641	2.1172	0.00%
2010-09-14	0	2.980	2.970	2.980	2.940	3.020	2,011,805	5,947,831	2.9565	2.123	2.116	2.123	2.095	2.152	2,823,891	2.1063	-0.67%
2010-09-13	0	3.000	2.990	3.000	2.980	3.050	1,390,624	4,173,801	3.0014	2.137	2.130	2.137	2.123	2.173	1,951,964	2.1383	-1.64%
2010-09-10	0	3.050	3.040	3.050	3.020	3.060	354,572	1,078,815	3.0426	2.173	2.166	2.173	2.152	2.180	497,699	2.1676	0.00%
2010-09-09	0	3.050	3.040	3.050	3.020	3.060	648,800	1,975,234	3.0444	2.173	2.166	2.173	2.152	2.180	910,695	2.1689	0.33%
2010-09-08	0	3.040	3.010	3.040	3.000	3.040	253,000	764,118	3.0202	2.166	2.144	2.166	2.137	2.166	355,126	2.1517	0.00%
2010-09-07	0	3.040	3.020	3.040	3.000	3.040	398,600	1,205,990	3.0256	2.166	2.152	2.166	2.137	2.166	559,499	2.1555	0.00%
2010-09-06	0	3.040	3.030	3.040	3.010	3.040	135,200	409,012	3.0252	2.166	2.159	2.166	2.144	2.166	189,775	2.1552	0.66%
2010-09-03	0	3.020	3.010	3.020	2.990	3.030	155,000	466,030	3.0066	2.152	2.144	2.152	2.130	2.159	217,567	2.1420	0.33%
2010-09-02	0	3.010	3.000	3.010	2.990	3.020	340,000	1,020,900	3.0026	2.144	2.137	2.144	2.130	2.152	477,244	2.1392	0.33%
2010-09-01	0	3.000	2.990	3.000	2.980	3.020	237,400	710,754	2.9939	2.137	2.130	2.137	2.123	2.152	333,229	2.1329	0.00%
2010-08-31	0	3.000	3.000	3.010	2.970	3.020	408,000	1,221,800	2.9946	2.137	2.137	2.144	2.116	2.152	572,693	2.1334	0.00%
2010-08-30	0	3.000	2.990	3.000	2.970	3.000	250,700	747,472	2.9815	2.137	2.130	2.137	2.116	2.137	351,898	2.1241	0.00%
2010-08-27	0	3.000	2.990	3.000	2.950	3.000	681,868	2,030,704	2.9781	2.137	2.130	2.137	2.102	2.137	957,111	2.1217	0.00%
2010-08-26	0	3.000	2.990	3.000	2.900	3.000	1,282,000	3,772,960	2.9430	2.137	2.130	2.137	2.066	2.137	1,799,492	2.0967	0.00%
2010-08-25	0	3.000	3.000	3.010	2.850	3.000	7,070,400	20,820,356	2.9447	2.137	2.137	2.144	2.030	2.137	9,924,439	2.0979	0.33%
2010-08-24	0	2.990	2.960	2.990	2.960	3.000	380,200	1,130,700	2.9740	2.130	2.109	2.130	2.109	2.137	533,672	2.1187	-0.66%
2010-08-23	0	3.010	2.970	3.010	2.960	3.010	188,800	563,452	2.9844	2.144	2.116	2.144	2.109	2.144	265,011	2.1261	0.67%
2010-08-20	0	2.990	2.960	3.000	2.930	3.000	350,000	1,038,480	2.9671	2.130	2.109	2.137	2.087	2.137	491,281	2.1138	0.00%
2010-08-19	0	2.990	2.960	2.990	2.850	3.030	2,281,773	6,710,446	2.9409	2.130	2.109	2.130	2.030	2.159	3,202,834	2.0952	-0.33%
2010-08-18	0	3.000	3.000	3.020	2.950	3.020	575,108	1,724,966	2.9994	2.137	2.137	2.152	2.102	2.152	807,256	2.1368	1.35%
2010-08-17	0	2.960	2.950	2.960	2.930	2.990	584,000	1,726,200	2.9558	2.109	2.102	2.109	2.087	2.130	819,738	2.1058	-0.34%
2010-08-16	0	2.970	2.960	2.980	2.800	3.010	1,884,557	5,475,098	2.9052	2.116	2.109	2.123	1.995	2.144	2,645,278	2.0698	-1.98%
2010-08-13	0	3.030	3.010	3.030	2.980	3.030	83,600	251,860	3.0127	2.159	2.144	2.159	2.123	2.159	117,346	2.1463	0.33%
2010-08-12	0	3.020	3.000	3.030	2.980	3.020	422,200	1,266,590	3.0000	2.152	2.137	2.159	2.123	2.152	592,625	2.1373	-0.33%
2010-08-11	0	3.030	3.020	3.030	3.010	3.030	192,000	580,180	3.0218	2.159	2.152	2.159	2.144	2.159	269,503	2.1528	0.33%
2010-08-10	0	3.020	3.020	3.030	3.020	3.030	166,246	502,883	3.0249	2.152	2.152	2.159	2.152	2.159	233,353	2.1550	-0.98%
2010-08-09	0	3.050	3.050	3.060	3.020	3.050	609,871	1,851,517	3.0359	2.173	2.173	2.180	2.152	2.173	856,052	2.1629	0.33%
2010-08-06	0	3.040	3.030	3.050	3.010	3.050	154,657	469,325	3.0346	2.166	2.159	2.173	2.144	2.173	217,086	2.1619	0.33%
2010-08-05	0	3.030	3.030	3.040	3.020	3.040	119,707	362,690	3.0298	2.159	2.159	2.166	2.152	2.166	168,028	2.1585	0.00%
2010-08-04	0	3.030	3.030	3.060	3.030	3.040	254,000	770,040	3.0317	2.159	2.159	2.180	2.159	2.166	356,530	2.1598	-0.66%
2010-08-03	0	3.050	3.050	3.060	3.030	3.080	309,314	946,137	3.0588	2.173	2.173	2.180	2.159	2.194	434,172	2.1792	0.33%
2010-08-02	0	3.040	3.040	3.050	3.010	3.060	420,654	1,280,722	3.0446	2.166	2.166	2.173	2.144	2.180	590,455	2.1690	0.66%
2010-07-30	0	3.020	3.000	3.020	2.970	3.040	328,862	991,345	3.0145	2.152	2.137	2.152	2.116	2.166	461,611	2.1476	1.00%
2010-07-29	0	2.990	2.980	3.000	2.980	3.030	825,300	2,479,880	3.0048	2.130	2.123	2.137	2.123	2.159	1,158,441	2.1407	-1.32%
2010-07-28	0	3.030	3.030	3.050	2.990	3.040	279,624	846,803	3.0284	2.159	2.159	2.173	2.130	2.166	392,497	2.1575	-0.33%
2010-07-27	0	3.040	3.030	3.040	2.990	3.040	112,262	339,129	3.0209	2.166	2.159	2.166	2.130	2.166	157,578	2.1521	1.33%
2010-07-26	0	3.000	3.000	3.010	2.990	3.020	164,167	492,891	3.0024	2.137	2.137	2.144	2.130	2.152	230,435	2.1390	0.00%
2010-07-23	0	3.000	3.000	3.010	3.000	3.030	194,600	585,188	3.0071	2.137	2.137	2.144	2.137	2.159	273,152	2.1424	-0.33%
2010-07-22	0	3.010	3.010	3.020	2.950	3.040	254,000	763,920	3.0076	2.144	2.144	2.152	2.102	2.166	356,530	2.1427	-0.33%
2010-07-21	0	3.020	2.990	3.020	2.980	3.020	196,400	589,640	3.0022	2.152	2.130	2.152	2.123	2.152	275,679	2.1389	0.33%
2010-07-20	0	3.010	3.010	3.020	2.970	3.030	163,280	492,379	3.0155	2.144	2.144	2.152	2.116	2.159	229,190	2.1483	1.01%
2010-07-19	0	2.980	2.980	3.020	2.980	3.030	117,400	353,208	3.0086	2.123	2.123	2.152	2.123	2.159	164,790	2.1434	-2.61%
2010-07-16	0	3.060	3.060	3.070	3.030	3.090	366,000	1,117,590	3.0535	2.180	2.180	2.187	2.159	2.201	513,740	2.1754	-0.97%
2010-07-15	0	3.090	3.060	3.090	3.060	3.090	65,000	199,830	3.0743	2.201	2.180	2.201	2.180	2.201	91,238	2.1902	-0.64%
2010-07-14	0	3.110	3.100	3.110	3.090	3.110	1,139,848	3,533,226	3.0997	2.216	2.209	2.216	2.201	2.216	1,599,959	2.2083	0.65%
2010-07-13	0	3.090	3.070	3.090	3.060	3.090	249,320	767,046	3.0766	2.201	2.187	2.201	2.180	2.201	349,961	2.1918	0.00%
2010-07-12	0	3.090	3.080	3.090	3.040	3.090	378,919	1,165,871	3.0768	2.201	2.194	2.201	2.166	2.201	531,874	2.1920	0.65%
2010-07-09	0	3.070	3.050	3.070	3.030	3.080	224,472	684,408	3.0490	2.187	2.173	2.187	2.159	2.194	315,082	2.1722	0.00%
2010-07-08	0	3.070	3.040	3.070	3.040	3.080	68,400	209,236	3.0590	2.187	2.166	2.187	2.166	2.194	96,010	2.1793	0.33%
2010-07-07	0	3.060	3.050	3.060	3.020	3.060	175,556	533,461	3.0387	2.180	2.173	2.180	2.152	2.180	246,421	2.1648	-0.65%
2010-07-06	0	3.080	3.070	3.080	2.990	3.160	1,429,000	4,355,630	3.0480	2.194	2.187	2.194	2.130	2.251	2,005,830	2.1715	2.67%
2010-07-05	0	3.000	2.990	3.000	2.990	3.010	527,000	1,585,695	3.0089	2.137	2.130	2.137	2.130	2.144	739,729	2.1436	-0.66%
2010-07-02	0	3.020	3.000	3.020	3.000	3.060	479,000	1,445,340	3.0174	2.152	2.137	2.152	2.137	2.180	672,353	2.1497	-1.63%
2010-06-30	0	3.070	3.060	3.070	3.010	3.070	603,969	1,830,548	3.0309	2.187	2.180	2.187	2.144	2.187	847,767	2.1593	-0.32%
2010-06-29	0	3.080	3.080	3.090	3.030	3.090	478,600	1,461,220	3.0531	2.194	2.194	2.201	2.159	2.201	671,792	2.1751	0.00%
2010-06-28	0	3.080	3.060	3.080	3.040	3.100	222,000	680,140	3.0637	2.194	2.180	2.194	2.166	2.209	311,613	2.1826	-0.65%
2010-06-25	0	3.100	3.070	3.100	3.030	3.100	406,000	1,243,820	3.0636	2.209	2.187	2.209	2.159	2.209	569,886	2.1826	-0.32%
2010-06-24	0	3.110	3.100	3.110	3.090	3.110	425,346	1,316,745	3.0957	2.216	2.209	2.216	2.201	2.216	597,041	2.2055	0.65%
2010-06-23	0	3.090	3.080	3.090	3.020	3.090	254,000	774,620	3.0497	2.201	2.194	2.201	2.152	2.201	356,530	2.1727	1.31%
2010-06-22	0	3.050	3.020	3.050	3.010	3.060	1,298,912	3,932,160	3.0273	2.173	2.152	2.173	2.144	2.180	1,823,231	2.1567	0.00%
2010-06-21	0	3.050	3.040	3.050	3.000	3.150	3,733,000	11,494,790	3.0792	2.173	2.166	2.173	2.137	2.244	5,239,864	2.1937	2.01%
2010-06-18	0	2.990	2.950	2.990	2.950	3.060	634,800	1,886,790	2.9723	2.130	2.102	2.130	2.102	2.180	891,044	2.1175	-1.32%
2010-06-17	0	3.030	2.990	3.030	3.000	3.220	1,391,700	4,301,573	3.0909	2.159	2.130	2.159	2.137	2.294	1,953,474	2.2020	-2.57%
2010-06-15	0	3.110	3.100	3.110	3.040	3.200	2,097,974	6,518,947	3.1073	2.216	2.209	2.216	2.166	2.280	2,944,843	2.2137	1.63%
2010-06-14	0	3.060	3.020	3.060	2.960	3.060	483,400	1,469,280	3.0395	2.180	2.152	2.180	2.109	2.180	678,529	2.1654	1.32%
2010-06-11	0	3.020	3.000	3.030	2.970	3.050	573,200	1,714,720	2.9915	2.152	2.137	2.159	2.116	2.173	804,578	2.1312	-0.66%
2010-06-10	0	3.040	3.020	3.040	2.960	3.040	137,000	409,600	2.9898	2.166	2.152	2.166	2.109	2.166	192,301	2.1300	0.33%
2010-06-09	0	3.030	3.000	3.030	2.970	3.090	128,600	387,392	3.0124	2.159	2.137	2.159	2.116	2.201	180,511	2.1461	-1.94%
2010-06-08	0	3.090	3.030	3.090	2.870	3.150	1,705,800	5,197,990	3.0472	2.201	2.159	2.201	2.045	2.244	2,394,364	2.1709	5.46%
2010-06-07	0	2.930	2.920	2.930	2.800	2.940	631,640	1,826,263	2.8913	2.087	2.080	2.087	1.995	2.095	886,608	2.0598	0.34%
2010-06-04	0	2.920	2.880	2.920	2.860	2.920	759,761	2,207,381	2.9054	2.080	2.052	2.080	2.038	2.080	1,066,446	2.0698	0.34%
2010-06-03	0	2.910	2.830	2.920	2.680	2.920	1,721,201	4,802,183	2.7900	2.073	2.016	2.080	1.909	2.080	2,415,981	1.9877	7.38%
2010-06-02	0	2.710	2.690	2.710	2.620	2.710	400,200	1,074,816	2.6857	1.931	1.916	1.931	1.867	1.931	561,745	1.9134	1.80%
2010-06-01	0	2.730	2.710	2.730	2.690	2.780	714,600	1,947,534	2.7253	1.896	1.883	1.896	1.869	1.931	1,028,678	1.8932	-1.44%
2010-05-31	0	2.770	2.700	2.780	2.690	2.780	381,000	1,036,590	2.7207	1.924	1.876	1.931	1.869	1.931	548,456	1.8900	2.59%
2010-05-28	0	2.700	2.690	2.700	2.650	2.700	722,000	1,933,090	2.6774	1.876	1.869	1.876	1.841	1.876	1,039,331	1.8599	1.89%
2010-05-27	0	2.650	2.620	2.650	2.530	2.650	288,400	752,800	2.6103	1.841	1.820	1.841	1.758	1.841	415,157	1.8133	1.92%
2010-05-26	0	2.600	2.590	2.600	2.520	2.650	1,549,000	3,962,650	2.5582	1.806	1.799	1.806	1.751	1.841	2,229,811	1.7771	-1.89%
2010-05-25	0	2.650	2.620	2.640	2.600	2.660	291,000	761,930	2.6183	1.841	1.820	1.834	1.806	1.848	418,899	1.8189	-1.85%
2010-05-24	0	2.700	2.690	2.700	2.630	2.720	202,200	539,804	2.6697	1.876	1.869	1.876	1.827	1.890	291,070	1.8545	1.12%
2010-05-20	0	2.670	2.640	2.680	2.610	2.690	389,000	1,037,720	2.6677	1.855	1.834	1.862	1.813	1.869	559,972	1.8532	-2.20%
2010-05-19	0	2.730	2.700	2.710	2.650	2.740	466,000	1,259,040	2.7018	1.896	1.876	1.883	1.841	1.903	670,815	1.8769	-1.44%
2010-05-18	0	2.770	2.740	2.780	2.680	2.770	540,000	1,465,760	2.7144	1.924	1.903	1.931	1.862	1.924	777,339	1.8856	0.36%
2010-05-17	0	2.760	2.710	2.760	2.700	2.760	274,000	746,220	2.7234	1.917	1.883	1.917	1.876	1.917	394,427	1.8919	-0.72%
2010-05-14	0	2.780	2.760	2.780	2.760	2.780	217,000	601,660	2.7726	1.931	1.917	1.931	1.917	1.931	312,375	1.9261	-0.36%
2010-05-13	0	2.790	2.780	2.790	2.730	2.790	585,400	1,620,478	2.7682	1.938	1.931	1.938	1.896	1.938	842,693	1.9230	1.82%
2010-05-12	0	2.740	2.720	2.740	2.680	2.750	552,487	1,496,181	2.7081	1.903	1.890	1.903	1.862	1.910	795,314	1.8812	0.00%
2010-05-11	0	2.740	2.700	2.740	2.690	2.800	498,600	1,366,437	2.7405	1.903	1.876	1.903	1.869	1.945	717,743	1.9038	-1.79%
2010-05-10	0	2.790	2.780	2.800	2.740	2.800	423,200	1,165,954	2.7551	1.938	1.931	1.945	1.903	1.945	609,203	1.9139	1.45%
2010-05-07	0	2.750	2.730	2.780	2.600	2.780	974,888	2,613,111	2.6804	1.910	1.896	1.931	1.806	1.931	1,403,367	1.8620	-2.14%
2010-05-06	0	2.810	2.770	2.810	2.740	2.900	469,400	1,325,010	2.8228	1.952	1.924	1.952	1.903	2.015	675,709	1.9609	-3.10%
2010-05-05	0	2.900	2.890	2.900	2.830	2.900	700,741	2,002,408	2.8576	2.015	2.008	2.015	1.966	2.015	1,008,728	1.9851	-1.36%
2010-05-04	0	2.940	2.910	2.940	2.910	2.980	372,000	1,093,700	2.9401	2.042	2.022	2.042	2.022	2.070	535,500	2.0424	0.00%
2010-05-03	0	2.940	2.940	2.950	2.900	3.000	609,000	1,781,640	2.9255	2.042	2.042	2.049	2.015	2.084	876,665	2.0323	-1.01%
2010-04-30	0	2.970	2.960	2.970	2.960	3.000	268,000	797,100	2.9743	2.063	2.056	2.063	2.056	2.084	385,790	2.0661	-1.00%
2010-04-29	0	3.000	2.980	3.000	2.950	3.000	616,000	1,830,060	2.9709	2.084	2.070	2.084	2.049	2.084	886,742	2.0638	-0.33%
2010-04-28	0	3.010	3.000	3.010	2.960	3.020	352,000	1,051,440	2.9870	2.091	2.084	2.091	2.056	2.098	506,710	2.0750	0.33%
2010-04-27	0	3.000	2.980	3.010	2.980	3.000	245,200	734,076	2.9938	2.084	2.070	2.091	2.070	2.084	352,969	2.0797	0.00%
2010-04-26	0	3.000	3.000	3.020	3.000	3.060	285,800	862,036	3.0162	2.084	2.084	2.098	2.084	2.126	411,414	2.0953	-0.33%
2010-04-23	0	3.010	3.010	3.030	3.010	3.030	224,000	676,300	3.0192	2.091	2.091	2.105	2.091	2.105	322,452	2.0974	-0.99%
2010-04-22	0	3.040	3.030	3.040	3.020	3.050	418,000	1,269,260	3.0365	2.112	2.105	2.112	2.098	2.119	601,718	2.1094	-0.33%
2010-04-21	0	3.050	3.020	3.050	3.020	3.080	291,153	889,135	3.0538	2.119	2.098	2.119	2.098	2.140	419,119	2.1214	-0.33%
2010-04-20	0	3.060	3.050	3.060	3.030	3.060	367,400	1,120,782	3.0506	2.126	2.119	2.126	2.105	2.126	528,878	2.1192	0.00%
2010-04-19	0	3.060	3.020	3.060	3.000	3.060	1,435,083	4,357,230	3.0362	2.126	2.098	2.126	2.084	2.126	2,065,825	2.1092	-1.29%
2010-04-16	0	3.100	3.080	3.100	3.050	3.100	816,400	2,509,960	3.0744	2.154	2.140	2.154	2.119	2.154	1,175,221	2.1357	0.00%
2010-04-15	0	3.100	3.080	3.100	3.090	3.110	1,658,000	5,143,480	3.1022	2.154	2.140	2.154	2.147	2.160	2,386,718	2.1550	-0.32%
2010-04-14	0	3.110	3.100	3.110	3.080	3.120	474,320	1,469,630	3.0984	2.160	2.154	2.160	2.140	2.167	682,791	2.1524	0.00%
2010-04-13	0	3.110	3.110	3.120	3.050	3.120	778,800	2,409,982	3.0945	2.160	2.160	2.167	2.119	2.167	1,121,095	2.1497	0.65%
2010-04-12	0	3.090	3.080	3.090	3.080	3.150	687,000	2,130,580	3.1013	2.147	2.140	2.147	2.140	2.188	988,948	2.1544	-0.64%
2010-04-09	0	3.110	3.080	3.110	3.080	3.160	419,600	1,301,800	3.1025	2.160	2.140	2.160	2.140	2.195	604,021	2.1552	-0.32%
2010-04-08	0	3.120	3.110	3.120	3.080	3.140	496,320	1,542,746	3.1084	2.167	2.160	2.167	2.140	2.181	714,461	2.1593	0.00%
2010-04-07	0	3.120	3.100	3.120	3.090	3.170	389,288	1,210,705	3.1100	2.167	2.154	2.167	2.147	2.202	560,386	2.1605	-0.32%
2010-04-01	0	3.130	3.120	3.130	3.130	3.160	664,200	2,084,872	3.1389	2.174	2.167	2.174	2.174	2.195	956,127	2.1805	0.97%
2010-03-31	0	3.100	3.100	3.120	3.100	3.130	728,450	2,263,453	3.1072	2.154	2.154	2.167	2.154	2.174	1,048,616	2.1585	-0.32%
2010-03-30	0	3.110	3.110	3.120	3.100	3.130	676,928	2,106,308	3.1116	2.160	2.160	2.167	2.154	2.174	974,449	2.1615	-0.64%
2010-03-29	0	3.130	3.120	3.130	3.090	3.150	975,250	3,051,998	3.1295	2.174	2.167	2.174	2.147	2.188	1,403,888	2.1740	2.29%
2010-03-26	0	3.060	3.060	3.070	3.050	3.090	425,682	1,303,966	3.0632	2.126	2.126	2.133	2.119	2.147	612,776	2.1280	0.33%
2010-03-25	0	3.050	3.050	3.060	3.040	3.060	1,021,000	3,114,480	3.0504	2.119	2.119	2.126	2.112	2.126	1,469,746	2.1191	0.00%
2010-03-24	0	3.050	3.040	3.050	3.020	3.100	847,800	2,592,216	3.0576	2.119	2.112	2.119	2.098	2.154	1,220,422	2.1240	0.66%
2010-03-23	0	3.030	3.010	3.030	3.000	3.180	804,580	2,471,733	3.0721	2.105	2.091	2.105	2.084	2.209	1,158,206	2.1341	-0.98%
2010-03-22	0	3.060	3.050	3.060	3.020	3.120	528,040	1,623,510	3.0746	2.126	2.119	2.126	2.098	2.167	760,122	2.1359	-0.97%
2010-03-19	0	3.090	3.090	3.110	3.070	3.120	892,400	2,757,740	3.0903	2.147	2.147	2.160	2.133	2.167	1,284,624	2.1467	0.32%
2010-03-18	0	3.080	3.060	3.090	3.030	3.090	935,127	2,864,555	3.0633	2.140	2.126	2.147	2.105	2.147	1,346,131	2.1280	1.32%
2010-03-17	0	3.040	3.030	3.040	3.020	3.080	603,049	1,841,687	3.0540	2.112	2.105	2.112	2.098	2.140	868,099	2.1215	0.66%
2010-03-16	0	3.020	3.000	3.030	2.970	3.060	619,568	1,865,568	3.0111	2.098	2.084	2.105	2.063	2.126	891,878	2.0917	0.33%
2010-03-15	0	3.010	2.980	3.020	2.960	3.040	775,623	2,321,339	2.9929	2.091	2.070	2.098	2.056	2.112	1,116,522	2.0791	-0.33%
2010-03-12	0	3.020	3.000	3.020	2.910	3.020	1,437,390	4,252,772	2.9587	2.098	2.084	2.098	2.022	2.098	2,069,146	2.0553	4.50%
2010-03-11	0	2.890	2.890	2.910	2.860	2.910	251,695	724,741	2.8794	2.008	2.008	2.022	1.987	2.022	362,319	2.0003	-0.34%
2010-03-10	0	2.900	2.890	2.900	2.890	2.920	414,320	1,202,304	2.9019	2.015	2.008	2.015	2.008	2.028	596,420	2.0159	0.00%
2010-03-09	0	2.900	2.890	2.900	2.880	2.920	471,658	1,368,157	2.9007	2.015	2.008	2.015	2.001	2.028	678,959	2.0151	0.69%
2010-03-08	0	2.880	2.870	2.880	2.870	2.910	478,600	1,381,674	2.8869	2.001	1.994	2.001	1.994	2.022	688,953	2.0055	0.35%
2010-03-05	0	2.870	2.860	2.870	2.860	2.880	1,933,000	5,533,260	2.8625	1.994	1.987	1.994	1.987	2.001	2,782,585	1.9885	0.70%
2010-03-04	0	2.850	2.830	2.850	2.830	2.870	198,217	566,047	2.8557	1.980	1.966	1.980	1.966	1.994	285,337	1.9838	-0.70%
2010-03-03	0	2.870	2.860	2.890	2.840	2.900	619,000	1,782,430	2.8795	1.994	1.987	2.008	1.973	2.015	891,061	2.0003	1.06%
2010-03-02	0	2.840	2.830	2.840	2.810	2.870	913,600	2,596,194	2.8417	1.973	1.966	1.973	1.952	1.994	1,315,142	1.9741	0.71%
2010-03-01	0	2.820	2.820	2.830	2.810	2.850	807,200	2,282,316	2.8274	1.959	1.959	1.966	1.952	1.980	1,161,978	1.9642	0.71%
2010-02-26	0	2.800	2.790	2.800	2.760	2.810	304,043	852,418	2.8036	1.945	1.938	1.945	1.917	1.952	437,675	1.9476	-0.71%
2010-02-25	0	2.820	2.810	2.820	2.810	2.840	216,600	611,252	2.8220	1.959	1.952	1.959	1.952	1.973	311,799	1.9604	0.36%
2010-02-24	0	2.810	2.800	2.820	2.790	2.820	153,000	429,020	2.8041	1.952	1.945	1.959	1.938	1.959	220,246	1.9479	0.36%
2010-02-23	0	2.800	2.790	2.800	2.800	2.830	262,200	738,212	2.8155	1.945	1.938	1.945	1.945	1.966	377,441	1.9558	-1.06%
2010-02-22	0	2.830	2.800	2.830	2.790	2.860	379,000	1,064,670	2.8092	1.966	1.945	1.966	1.938	1.987	545,577	1.9515	2.91%
2010-02-19	0	2.750	2.750	2.760	2.750	2.830	386,000	1,066,980	2.7642	1.910	1.910	1.917	1.910	1.966	555,653	1.9202	-2.14%
2010-02-18	0	2.810	2.800	2.810	2.770	2.820	502,000	1,405,880	2.8006	1.952	1.945	1.952	1.924	1.959	722,637	1.9455	1.08%
2010-02-17	0	2.780	2.770	2.780	2.760	2.780	157,483	436,420	2.7712	1.931	1.924	1.931	1.917	1.931	226,699	1.9251	0.36%
2010-02-12	0	2.770	2.740	2.800	2.720	2.790	228,000	627,140	2.7506	1.924	1.903	1.945	1.890	1.938	328,210	1.9108	2.21%
2010-02-11	0	2.710	2.710	2.720	2.710	2.750	186,000	505,840	2.7196	1.883	1.883	1.890	1.883	1.910	267,750	1.8892	0.37%
2010-02-10	0	2.700	2.680	2.700	2.630	2.700	149,000	396,410	2.6605	1.876	1.862	1.876	1.827	1.876	214,488	1.8482	3.05%
2010-02-09	0	2.620	2.620	2.650	2.590	2.630	1,115,836	2,913,307	2.6109	1.820	1.820	1.841	1.799	1.827	1,606,264	1.8137	-1.50%
2010-02-08	0	2.660	2.660	2.670	2.650	2.720	752,100	2,010,910	2.6737	1.848	1.848	1.855	1.841	1.890	1,082,660	1.8574	-2.21%
2010-02-05	0	2.720	2.710	2.720	2.690	2.720	308,000	833,420	2.7059	1.890	1.883	1.890	1.869	1.890	443,371	1.8797	-2.86%
2010-02-04	0	2.800	2.760	2.800	2.760	2.830	222,700	620,119	2.7845	1.945	1.917	1.945	1.917	1.966	320,580	1.9344	0.72%
2010-02-03	0	2.780	2.780	2.800	2.740	2.820	1,290,000	3,569,880	2.7673	1.931	1.931	1.945	1.903	1.959	1,856,976	1.9224	1.09%
2010-02-02	0	2.750	2.710	2.750	2.700	2.750	1,612,400	4,388,740	2.7219	1.910	1.883	1.910	1.876	1.910	2,321,076	1.8908	2.23%
2010-02-01	0	2.690	2.680	2.700	2.650	2.740	729,000	1,954,040	2.6804	1.869	1.862	1.876	1.841	1.903	1,049,407	1.8620	0.00%
2010-01-29	0	2.690	2.690	2.710	2.680	2.750	712,277	1,924,537	2.7020	1.869	1.869	1.883	1.862	1.910	1,025,334	1.8770	-2.18%
2010-01-28	0	2.750	2.730	2.750	2.710	2.780	342,320	940,442	2.7473	1.910	1.896	1.910	1.883	1.931	492,775	1.9085	1.48%
2010-01-27	0	2.710	2.700	2.730	2.710	2.800	2,245,400	6,154,584	2.7410	1.883	1.876	1.896	1.883	1.945	3,232,290	1.9041	-2.17%
2010-01-26	0	2.770	2.770	2.800	2.760	2.940	1,736,000	4,885,710	2.8143	1.924	1.924	1.945	1.917	2.042	2,499,000	1.9551	-4.81%
2010-01-25	0	2.910	2.910	2.920	2.890	3.020	2,906,280	8,531,699	2.9356	2.022	2.022	2.028	2.008	2.098	4,183,638	2.0393	-3.00%
2010-01-22	0	3.000	2.980	3.000	2.930	3.070	4,244,000	12,732,620	3.0001	2.084	2.070	2.084	2.035	2.133	6,109,307	2.0841	-1.64%
2010-01-21	0	3.050	3.040	3.050	3.040	3.060	2,409,000	7,338,670	3.0464	2.119	2.112	2.119	2.112	2.126	3,467,795	2.1162	-0.33%
2010-01-20	0	3.060	3.050	3.060	3.050	3.170	699,327	2,160,137	3.0889	2.126	2.119	2.126	2.119	2.202	1,006,693	2.1458	-1.61%
2010-01-19	0	3.110	3.110	3.130	3.100	3.150	692,000	2,155,240	3.1145	2.160	2.160	2.174	2.154	2.188	996,145	2.1636	-0.64%
2010-01-18	0	3.130	3.130	3.140	3.100	3.150	916,061	2,864,107	3.1265	2.174	2.174	2.181	2.154	2.188	1,318,685	2.1719	0.32%
2010-01-15	0	3.120	3.120	3.130	3.100	3.130	1,341,200	4,165,730	3.1060	2.167	2.167	2.174	2.154	2.174	1,930,679	2.1576	0.65%
2010-01-14	0	3.100	3.100	3.120	3.080	3.140	850,764	2,646,449	3.1107	2.154	2.154	2.167	2.140	2.181	1,224,689	2.1609	0.32%
2010-01-13	0	3.090	3.090	3.100	3.080	3.150	598,400	1,861,948	3.1115	2.147	2.147	2.154	2.140	2.188	861,407	2.1615	-1.59%
2010-01-12	0	3.140	3.140	3.150	3.140	3.190	757,445	2,394,072	3.1607	2.181	2.181	2.188	2.181	2.216	1,090,354	2.1957	-1.57%
2010-01-11	0	3.190	3.180	3.190	3.170	3.240	805,972	2,579,991	3.2011	2.216	2.209	2.216	2.202	2.251	1,160,210	2.2237	-0.31%
2010-01-08	0	3.200	3.200	3.210	3.200	3.270	654,200	2,109,574	3.2247	2.223	2.223	2.230	2.223	2.272	941,732	2.2401	-0.93%
2010-01-07	0	3.230	3.230	3.250	3.230	3.320	2,591,000	8,464,120	3.2667	2.244	2.244	2.258	2.244	2.306	3,729,787	2.2693	-2.12%
2010-01-06	0	3.300	3.300	3.320	3.170	3.350	3,612,418	11,610,259	3.2140	2.292	2.292	2.306	2.202	2.327	5,200,135	2.2327	3.12%
2010-01-05	0	3.200	3.190	3.200	3.190	3.240	776,040	2,495,398	3.2156	2.223	2.216	2.223	2.216	2.251	1,117,122	2.2338	0.31%
2010-01-04	0	3.190	3.190	3.200	3.170	3.240	1,444,000	4,623,140	3.2016	2.216	2.216	2.223	2.202	2.251	2,078,662	2.2241	-1.54%
2009-12-31	0	3.240	3.210	3.240	3.080	3.240	1,477,640	4,699,946	3.1807	2.251	2.230	2.251	2.140	2.251	2,127,087	2.2096	0.93%
2009-12-30	0	3.210	3.210	3.220	3.120	3.210	776,600	2,443,410	3.1463	2.230	2.230	2.237	2.167	2.230	1,117,928	2.1857	2.56%
2009-12-29	0	3.130	3.120	3.140	3.090	3.130	296,749	921,764	3.1062	2.174	2.167	2.181	2.147	2.174	427,175	2.1578	1.62%
2009-12-28	0	3.080	3.080	3.110	3.050	3.150	962,000	2,968,340	3.0856	2.140	2.140	2.160	2.119	2.188	1,384,815	2.1435	-1.28%
2009-12-24	0	3.120	3.080	3.140	3.040	3.130	248,120	768,680	3.0980	2.167	2.140	2.181	2.112	2.174	357,173	2.1521	2.63%
2009-12-23	0	3.040	3.000	3.030	3.000	3.060	268,000	810,900	3.0257	2.112	2.084	2.105	2.084	2.126	385,790	2.1019	0.33%
2009-12-22	0	3.030	2.990	3.030	2.980	3.030	414,546	1,243,022	2.9985	2.105	2.077	2.105	2.070	2.105	596,746	2.0830	1.68%
2009-12-21	0	2.980	2.950	2.980	2.950	3.000	478,000	1,416,820	2.9641	2.070	2.049	2.070	2.049	2.084	688,089	2.0591	0.00%
2009-12-18	0	2.980	2.980	3.020	2.910	3.000	812,252	2,399,663	2.9543	2.070	2.070	2.098	2.022	2.084	1,169,250	2.0523	-1.00%
2009-12-17	0	3.010	2.970	3.010	2.950	3.030	1,181,000	3,528,100	2.9874	2.091	2.063	2.091	2.049	2.105	1,700,069	2.0753	-1.31%
2009-12-16	0	3.050	3.040	3.050	2.980	3.070	2,428,476	7,372,209	3.0357	2.119	2.112	2.119	2.070	2.133	3,495,831	2.1089	-1.29%
2009-12-15	0	3.090	3.090	3.100	3.050	3.120	1,089,692	3,359,355	3.0828	2.147	2.147	2.154	2.119	2.167	1,568,629	2.1416	-1.59%
2009-12-14	0	3.140	3.110	3.150	3.110	3.150	995,000	3,103,720	3.1193	2.181	2.160	2.188	2.160	2.188	1,432,319	2.1669	-0.63%
2009-12-11	0	3.160	3.130	3.160	3.130	3.170	1,488,188	4,688,859	3.1507	2.195	2.174	2.195	2.174	2.202	2,142,271	2.1887	-0.32%
2009-12-10	0	3.170	3.160	3.170	3.130	3.210	785,846	2,485,715	3.1631	2.202	2.195	2.202	2.174	2.230	1,131,238	2.1973	0.96%
2009-12-09	0	3.140	3.130	3.140	3.110	3.180	994,000	3,122,300	3.1411	2.181	2.174	2.181	2.160	2.209	1,430,879	2.1821	-1.26%
2009-12-08	0	3.180	3.160	3.190	3.150	3.200	1,280,200	4,052,928	3.1659	2.209	2.195	2.216	2.188	2.223	1,842,869	2.1992	-0.31%
2009-12-07	0	3.190	3.160	3.190	3.150	3.210	1,204,180	3,823,014	3.1748	2.216	2.195	2.216	2.188	2.230	1,733,437	2.2055	0.31%
2009-12-04	0	3.180	3.180	3.190	3.140	3.190	1,273,385	4,032,980	3.1671	2.209	2.209	2.216	2.181	2.216	1,833,059	2.2001	-0.62%
2009-12-03	0	3.200	3.190	3.200	3.150	3.220	2,021,951	6,429,728	3.1800	2.223	2.216	2.223	2.188	2.237	2,910,631	2.2090	-0.31%
2009-12-02	0	3.210	3.190	3.210	3.180	3.220	1,720,616	5,491,115	3.1914	2.230	2.216	2.230	2.209	2.237	2,476,855	2.2170	0.63%
2009-12-01	0	3.190	3.170	3.190	3.160	3.200	3,112,600	9,883,960	3.1755	2.216	2.202	2.216	2.195	2.223	4,480,639	2.2059	0.31%
2009-11-30	0	3.180	3.160	3.210	3.150	3.220	3,569,375	11,328,299	3.1737	2.209	2.195	2.230	2.188	2.237	5,138,174	2.2047	2.25%
2009-11-27	0	3.110	3.080	3.110	3.070	3.270	2,579,000	8,067,050	3.1280	2.160	2.140	2.160	2.133	2.272	3,712,513	2.1729	-6.33%
2009-11-26	0	3.320	3.300	3.310	3.260	3.420	3,028,400	10,115,646	3.3403	2.306	2.292	2.299	2.265	2.376	4,359,431	2.3204	-2.06%
2009-11-25	0	3.390	3.390	3.400	3.300	3.390	2,824,359	9,443,558	3.3436	2.355	2.355	2.362	2.292	2.355	4,065,711	2.3227	1.19%
2009-11-24	0	3.350	3.320	3.360	3.320	3.410	4,997,463	16,755,826	3.3529	2.327	2.306	2.334	2.306	2.369	7,193,930	2.3292	-0.59%
2009-11-23	0	3.370	3.360	3.380	3.280	3.390	2,573,452	8,620,400	3.3497	2.341	2.334	2.348	2.279	2.355	3,704,526	2.3270	3.37%
2009-11-20	0	3.260	3.250	3.260	3.160	3.260	3,342,000	10,756,982	3.2187	2.265	2.258	2.265	2.195	2.265	4,810,864	2.2360	1.87%
2009-11-19	0	3.200	3.190	3.200	3.060	3.200	5,162,134	16,377,475	3.1726	2.223	2.216	2.223	2.126	2.223	7,430,976	2.2039	4.92%
2009-11-18	0	3.050	3.040	3.050	2.960	3.050	5,953,774	17,928,823	3.0113	2.119	2.112	2.119	2.056	2.119	8,570,555	2.0919	3.74%
2009-11-17	0	2.940	2.930	2.940	2.910	2.950	647,480	1,896,410	2.9289	2.042	2.035	2.042	2.022	2.049	932,058	2.0346	-0.34%
2009-11-16	0	2.950	2.910	2.950	2.920	2.970	764,873	2,247,482	2.9384	2.049	2.022	2.049	2.028	2.063	1,101,047	2.0412	0.00%
2009-11-13	0	2.950	2.940	2.950	2.880	2.950	720,000	2,098,820	2.9150	2.049	2.042	2.049	2.001	2.049	1,036,452	2.0250	0.68%
2009-11-12	0	2.930	2.900	2.930	2.890	2.950	2,430,856	7,071,191	2.9089	2.035	2.015	2.035	2.008	2.049	3,499,257	2.0208	-1.35%
2009-11-11	0	2.970	2.950	2.970	2.930	3.020	1,171,400	3,447,800	2.9433	2.063	2.049	2.063	2.035	2.098	1,686,249	2.0447	0.34%
2009-11-10	0	2.960	2.950	2.960	2.940	2.990	1,418,505	4,189,187	2.9532	2.056	2.049	2.056	2.042	2.077	2,041,961	2.0516	-0.67%
2009-11-09	0	2.980	2.970	2.980	2.910	3.050	3,760,310	11,261,374	2.9948	2.070	2.063	2.070	2.022	2.119	5,413,028	2.0804	1.71%
2009-11-06	0	2.930	2.920	2.930	2.880	3.000	2,469,600	7,171,322	2.9038	2.035	2.028	2.035	2.001	2.084	3,555,030	2.0172	2.81%
2009-11-05	0	2.850	2.830	2.850	2.830	2.890	946,844	2,690,603	2.8417	1.980	1.966	1.980	1.966	2.008	1,362,997	1.9740	-1.04%
2009-11-04	0	2.880	2.860	2.880	2.850	2.890	1,103,006	3,164,568	2.8690	2.001	1.987	2.001	1.980	2.008	1,587,795	1.9931	1.41%
2009-11-03	0	2.840	2.830	2.840	2.830	2.870	996,800	2,835,868	2.8450	1.973	1.966	1.973	1.966	1.994	1,434,910	1.9763	-1.05%
2009-11-02	0	2.870	2.870	2.880	2.860	2.890	1,053,000	3,026,510	2.8742	1.994	1.994	2.001	1.987	2.008	1,515,811	1.9966	-2.05%
2009-10-30	0	2.930	2.920	2.930	2.900	2.950	3,472,840	10,146,442	2.9217	2.035	2.028	2.035	2.015	2.049	4,999,210	2.0296	1.38%
2009-10-29	0	2.890	2.870	2.900	2.850	2.890	2,708,000	7,751,350	2.8624	2.008	1.994	2.015	1.980	2.008	3,898,210	1.9884	-1.70%
2009-10-28	0	2.940	2.940	2.950	2.880	2.950	1,888,000	5,497,768	2.9120	2.042	2.042	2.049	2.001	2.049	2,717,807	2.0229	-0.68%
2009-10-27	0	2.960	2.950	2.960	2.920	2.970	2,857,600	8,393,846	2.9374	2.056	2.049	2.056	2.028	2.063	4,113,562	2.0405	-0.67%
2009-10-23	0	2.980	2.970	2.980	2.930	2.980	2,677,720	7,918,086	2.9570	2.070	2.063	2.070	2.035	2.070	3,854,622	2.0542	1.02%
2009-10-22	0	2.950	2.940	2.950	2.890	2.950	1,982,249	5,763,413	2.9075	2.049	2.042	2.049	2.008	2.049	2,853,480	2.0198	0.68%
2009-10-21	0	2.930	2.930	2.940	2.870	2.950	3,123,200	9,111,360	2.9173	2.035	2.035	2.042	1.994	2.049	4,495,897	2.0266	2.09%
2009-10-20	0	2.870	2.860	2.880	2.800	2.880	4,653,840	13,219,089	2.8405	1.994	1.987	2.001	1.945	2.001	6,699,279	1.9732	1.77%
2009-10-19	0	2.820	2.810	2.840	2.720	2.840	3,288,892	9,188,604	2.7938	1.959	1.952	1.973	1.890	1.973	4,734,414	1.9408	0.71%
2009-10-16	0	2.800	2.800	2.810	2.710	2.810	2,820,772	7,785,294	2.7600	1.945	1.945	1.952	1.883	1.952	4,060,547	1.9173	0.72%
2009-10-15	0	2.780	2.760	2.780	2.760	2.860	2,867,200	8,033,760	2.8020	1.931	1.917	1.931	1.917	1.987	4,127,381	1.9465	1.09%
2009-10-14	0	2.750	2.740	2.760	2.710	2.760	1,067,606	2,921,445	2.7364	1.910	1.903	1.917	1.883	1.917	1,536,836	1.9009	0.73%
2009-10-13	0	2.730	2.710	2.730	2.710	2.740	424,407	1,155,982	2.7238	1.896	1.883	1.896	1.883	1.903	610,941	1.8921	0.00%
2009-10-12	0	2.730	2.700	2.730	2.710	2.760	321,000	877,900	2.7349	1.896	1.876	1.896	1.883	1.917	462,085	1.8999	0.00%
2009-10-09	0	2.730	2.720	2.730	2.720	2.740	256,000	699,830	2.7337	1.896	1.890	1.896	1.890	1.903	368,516	1.8990	-0.36%
2009-10-08	0	2.760	2.740	2.760	2.730	2.770	585,663	1,607,861	2.7454	1.903	1.890	1.903	1.883	1.910	849,225	1.8933	0.36%
2009-10-07	0	2.750	2.730	2.760	2.710	2.780	1,776,966	4,888,311	2.7509	1.897	1.883	1.903	1.869	1.917	2,576,643	1.8972	1.48%
2009-10-06	0	2.710	2.700	2.720	2.670	2.710	1,452,000	3,897,340	2.6841	1.869	1.862	1.876	1.841	1.869	2,105,434	1.8511	0.37%
2009-10-05	0	2.700	2.670	2.710	2.640	2.700	1,331,120	3,554,102	2.6700	1.862	1.841	1.869	1.821	1.862	1,930,156	1.8414	0.37%
2009-10-02	0	2.690	2.630	2.700	2.600	2.700	1,302,268	3,425,699	2.6306	1.855	1.814	1.862	1.793	1.862	1,888,320	1.8142	-1.10%
2009-09-30	0	2.720	2.680	2.720	2.640	2.730	985,000	2,638,360	2.6785	1.876	1.848	1.876	1.821	1.883	1,428,273	1.8472	-0.73%
2009-09-29	0	2.740	2.700	2.740	2.570	2.760	2,454,200	6,651,140	2.7101	1.890	1.862	1.890	1.772	1.903	3,558,648	1.8690	6.61%
2009-09-28	0	2.570	2.570	2.590	2.570	2.660	1,372,400	3,585,320	2.6124	1.772	1.772	1.786	1.772	1.834	1,990,013	1.8017	-2.65%
2009-09-25	0	2.640	2.600	2.640	2.530	2.650	1,152,742	2,980,875	2.5859	1.821	1.793	1.821	1.745	1.828	1,671,503	1.7833	0.00%
2009-09-24	0	2.640	2.620	2.640	2.620	2.740	984,720	2,615,873	2.6565	1.821	1.807	1.821	1.807	1.890	1,427,867	1.8320	-3.65%
2009-09-23	0	2.740	2.740	2.750	2.730	2.780	1,172,000	3,221,320	2.7486	1.890	1.890	1.897	1.883	1.917	1,699,428	1.8955	-0.36%
2009-09-22	0	2.750	2.740	2.750	2.730	2.800	1,629,439	4,475,066	2.7464	1.897	1.890	1.897	1.883	1.931	2,362,725	1.8940	-0.36%
2009-09-21	0	2.760	2.750	2.760	2.690	2.790	4,617,065	12,644,456	2.7386	1.903	1.897	1.903	1.855	1.924	6,694,854	1.8887	3.37%
2009-09-18	0	2.670	2.630	2.670	2.620	2.690	694,505	1,836,268	2.6440	1.841	1.814	1.841	1.807	1.855	1,007,049	1.8234	-0.37%
2009-09-17	0	2.680	2.680	2.690	2.660	2.800	2,826,400	7,748,302	2.7414	1.848	1.848	1.855	1.834	1.931	4,098,347	1.8906	-1.83%
2009-09-16	0	2.730	2.710	2.720	2.520	2.730	3,978,365	10,578,557	2.6590	1.883	1.869	1.876	1.738	1.883	5,768,724	1.8338	6.23%
2009-09-15	0	2.570	2.570	2.580	2.500	2.580	793,000	2,017,800	2.5445	1.772	1.772	1.779	1.724	1.779	1,149,869	1.7548	1.98%
2009-09-14	0	2.520	2.510	2.520	2.470	2.560	2,567,766	6,483,663	2.5250	1.738	1.731	1.738	1.703	1.765	3,723,322	1.7414	-0.40%
2009-09-11	0	2.530	2.510	2.530	2.400	2.530	3,912,800	9,739,412	2.4891	1.745	1.731	1.745	1.655	1.745	5,673,653	1.7166	4.98%
2009-09-10	0	2.410	2.400	2.420	2.390	2.440	2,887,234	6,957,865	2.4099	1.662	1.655	1.669	1.648	1.683	4,186,558	1.6620	0.84%
2009-09-09	0	2.390	2.390	2.400	2.360	2.480	3,403,391	8,140,779	2.3920	1.648	1.648	1.655	1.628	1.710	4,934,998	1.6496	-5.16%
2009-09-08	0	2.520	2.530	2.540	2.480	2.530	912,718	2,285,515	2.5041	1.738	1.745	1.752	1.710	1.745	1,323,463	1.7269	1.61%
2009-09-07	0	2.480	2.480	2.500	2.480	2.560	1,476,000	3,714,010	2.5163	1.710	1.710	1.724	1.710	1.765	2,140,235	1.7353	0.40%
2009-09-04	0	2.470	2.470	2.490	2.440	2.490	445,094	1,096,186	2.4628	1.703	1.703	1.717	1.683	1.717	645,397	1.6985	1.23%
2009-09-03	0	2.440	2.440	2.460	2.400	2.480	556,000	1,363,140	2.4517	1.683	1.683	1.697	1.655	1.710	806,213	1.6908	1.67%
2009-09-02	0	2.400	2.390	2.400	2.390	2.430	1,025,900	2,465,237	2.4030	1.655	1.648	1.655	1.648	1.676	1,487,579	1.6572	-1.64%
2009-09-01	0	2.440	2.450	2.460	2.390	2.450	452,972	1,096,074	2.4197	1.683	1.690	1.697	1.648	1.690	656,820	1.6688	1.24%
2009-08-31	0	2.410	2.410	2.440	2.340	2.500	3,237,743	7,727,961	2.3868	1.662	1.662	1.683	1.614	1.724	4,694,804	1.6461	-4.74%
2009-08-28	0	2.530	2.530	2.580	2.520	2.600	475,600	1,223,886	2.5734	1.745	1.745	1.779	1.738	1.793	689,631	1.7747	-2.69%
2009-08-27	0	2.600	2.590	2.600	2.560	2.670	709,799	1,850,011	2.6064	1.793	1.786	1.793	1.765	1.841	1,029,225	1.7975	-1.89%
2009-08-26	0	2.650	2.640	2.650	2.600	2.680	1,786,100	4,719,430	2.6423	1.828	1.821	1.828	1.793	1.848	2,589,887	1.8223	0.38%
2009-08-25	0	2.640	2.600	2.640	2.460	2.640	1,611,200	4,123,880	2.5595	1.821	1.793	1.821	1.697	1.821	2,336,278	1.7651	4.76%
2009-08-24	0	2.520	2.510	2.540	2.500	2.580	502,000	1,273,540	2.5369	1.738	1.731	1.752	1.724	1.779	727,912	1.7496	1.20%
2009-08-21	0	2.490	2.470	2.490	2.460	2.510	688,000	1,711,140	2.4871	1.717	1.703	1.717	1.697	1.731	997,616	1.7152	1.63%
2009-08-20	0	2.450	2.450	2.470	2.400	2.500	943,200	2,302,876	2.4416	1.690	1.690	1.703	1.655	1.724	1,367,662	1.6838	2.08%
2009-08-19	0	2.400	2.400	2.430	2.380	2.480	930,600	2,271,910	2.4413	1.655	1.655	1.676	1.641	1.710	1,349,392	1.6837	-2.44%
2009-08-18	0	2.460	2.460	2.480	2.350	2.540	1,846,600	4,525,790	2.4509	1.697	1.697	1.710	1.621	1.752	2,677,614	1.6902	-3.15%
2009-08-17	0	2.540	2.540	2.580	2.490	2.660	1,796,600	4,615,390	2.5690	1.752	1.752	1.779	1.717	1.834	2,605,113	1.7717	-6.27%
2009-08-14	0	2.710	2.700	2.720	2.670	2.740	784,280	2,114,314	2.6959	1.869	1.862	1.876	1.841	1.890	1,137,225	1.8592	1.50%
2009-08-13	0	2.670	2.670	2.690	2.660	2.710	1,173,870	3,159,002	2.6911	1.841	1.841	1.855	1.834	1.869	1,702,139	1.8559	1.14%
2009-08-12	0	2.640	2.640	2.650	2.630	2.680	1,144,000	3,021,760	2.6414	1.821	1.821	1.828	1.814	1.848	1,658,827	1.8216	-2.22%
2009-08-11	0	2.700	2.670	2.700	2.650	2.700	1,121,600	3,001,696	2.6763	1.862	1.841	1.862	1.828	1.862	1,626,347	1.8457	0.75%
2009-08-10	0	2.680	2.670	2.680	2.650	2.760	1,291,500	3,484,324	2.6979	1.848	1.841	1.848	1.828	1.903	1,872,706	1.8606	1.13%
2009-08-07	0	2.650	2.650	2.660	2.650	2.750	1,667,200	4,486,050	2.6908	1.828	1.828	1.834	1.828	1.897	2,417,480	1.8557	-5.02%
2009-08-06	0	2.790	2.780	2.800	2.670	2.800	2,874,000	7,838,710	2.7275	1.924	1.917	1.931	1.841	1.931	4,167,368	1.8810	-0.36%
2009-08-05	0	2.800	2.800	2.810	2.780	2.930	3,737,794	10,656,705	2.8511	1.931	1.931	1.938	1.917	2.021	5,419,890	1.9662	-1.75%
2009-08-04	0	2.850	2.850	2.870	2.790	3.070	12,084,582	35,419,063	2.9309	1.965	1.965	1.979	1.924	2.117	17,522,931	2.0213	-2.40%
2009-08-03	0	2.920	2.910	2.920	2.660	2.960	25,325,500	71,806,691	2.8354	2.014	2.007	2.014	1.834	2.041	36,722,577	1.9554	17.27%
2009-07-31	0	2.490	2.490	2.500	2.350	2.550	4,245,194	10,566,584	2.4891	1.717	1.717	1.724	1.621	1.759	6,155,632	1.7166	7.79%
2009-07-30	0	2.310	2.310	2.380	2.270	2.410	3,809,000	8,888,520	2.3336	1.593	1.593	1.641	1.565	1.662	5,523,140	1.6093	-4.94%
2009-07-29	0	2.430	2.420	2.430	2.240	2.450	5,840,800	13,595,918	2.3277	1.676	1.669	1.676	1.545	1.690	8,469,299	1.6053	6.58%
2009-07-28	0	2.280	2.270	2.280	2.160	2.280	3,114,640	6,933,249	2.2260	1.572	1.565	1.572	1.490	1.572	4,516,302	1.5352	4.11%
2009-07-27	0	2.190	2.180	2.200	2.100	2.210	3,257,140	7,124,283	2.1873	1.510	1.503	1.517	1.448	1.524	4,722,930	1.5084	4.29%
2009-07-24	0	2.100	2.100	2.120	2.100	2.140	1,029,520	2,174,288	2.1119	1.448	1.448	1.462	1.448	1.476	1,492,828	1.4565	0.00%
2009-07-23	0	2.100	2.090	2.100	2.050	2.140	1,233,104	2,597,743	2.1067	1.448	1.441	1.448	1.414	1.476	1,788,030	1.4529	-0.47%
2009-07-22	0	2.110	2.110	2.130	2.090	2.160	3,749,092	8,000,153	2.1339	1.455	1.455	1.469	1.441	1.490	5,436,272	1.4716	0.96%
2009-07-21	0	2.090	2.090	2.120	2.040	2.120	2,707,300	5,633,230	2.0808	1.441	1.441	1.462	1.407	1.462	3,925,649	1.4350	2.45%
2009-07-20	0	2.040	2.040	2.050	1.980	2.060	2,538,967	5,187,462	2.0431	1.407	1.407	1.414	1.365	1.421	3,681,562	1.4090	3.03%
2009-07-17	0	1.980	1.960	1.980	1.940	2.000	1,138,500	2,241,285	1.9686	1.365	1.352	1.365	1.338	1.379	1,650,852	1.3577	1.54%
2009-07-16	0	1.950	1.950	1.980	1.950	2.060	1,339,341	2,687,865	2.0069	1.345	1.345	1.365	1.345	1.421	1,942,076	1.3840	-2.01%
2009-07-15	0	1.990	1.990	2.000	1.920	1.990	1,067,000	2,090,804	1.9595	1.372	1.372	1.379	1.324	1.372	1,547,175	1.3514	4.19%
2009-07-14	0	1.910	1.910	1.920	1.870	1.910	1,508,000	2,861,520	1.8976	1.317	1.317	1.324	1.290	1.317	2,186,636	1.3086	1.60%
2009-07-13	0	1.880	1.840	1.890	1.840	1.900	734,000	1,377,900	1.8772	1.297	1.269	1.303	1.269	1.310	1,064,317	1.2946	-1.05%
2009-07-10	0	1.900	1.890	1.900	1.870	1.940	392,026	742,374	1.8937	1.310	1.303	1.310	1.290	1.338	568,447	1.3060	-0.52%
2009-07-09	0	1.910	1.900	1.940	1.860	1.960	238,000	452,440	1.9010	1.317	1.310	1.338	1.283	1.352	345,106	1.3110	-1.55%
2009-07-08	0	1.940	1.920	1.970	1.890	1.950	387,171	738,601	1.9077	1.338	1.324	1.359	1.303	1.345	561,407	1.3156	-0.51%
2009-07-07	0	1.950	1.940	1.950	1.940	1.970	1,000,197	1,947,927	1.9475	1.345	1.338	1.345	1.338	1.359	1,450,309	1.3431	-0.51%
2009-07-06	0	1.960	1.950	1.970	1.950	1.970	722,717	1,413,482	1.9558	1.352	1.345	1.359	1.345	1.359	1,047,957	1.3488	0.00%
2009-07-03	0	1.960	1.960	1.980	1.930	1.990	469,809	918,155	1.9543	1.352	1.352	1.365	1.331	1.372	681,234	1.3478	-0.51%
2009-07-02	0	1.970	1.960	1.990	1.960	2.040	2,483,509	4,961,559	1.9978	1.359	1.352	1.372	1.352	1.407	3,601,147	1.3778	-3.43%
2009-06-30	0	2.040	2.020	2.040	2.000	2.100	1,316,000	2,684,060	2.0396	1.407	1.393	1.407	1.379	1.448	1,908,231	1.4066	0.00%
2009-06-29	0	2.040	2.040	2.060	2.040	2.150	1,307,700	2,690,099	2.0571	1.407	1.407	1.421	1.407	1.483	1,896,196	1.4187	-2.86%
2009-06-26	0	2.100	2.090	2.100	2.080	2.150	2,294,628	4,829,676	2.1048	1.448	1.441	1.448	1.434	1.483	3,327,265	1.4515	0.00%
2009-06-25	0	2.100	2.050	2.100	2.000	2.100	2,696,000	5,515,930	2.0460	1.448	1.414	1.448	1.379	1.448	3,909,264	1.4110	2.94%
2009-06-24	0	2.040	2.040	2.050	2.010	2.060	694,894	1,410,343	2.0296	1.407	1.407	1.414	1.386	1.421	1,007,613	1.3997	1.49%
2009-06-23	0	2.010	2.010	2.020	2.010	2.080	692,800	1,403,900	2.0264	1.386	1.386	1.393	1.386	1.434	1,004,576	1.3975	-3.37%
2009-06-22	0	2.080	2.080	2.090	2.080	2.130	846,600	1,778,800	2.1011	1.434	1.434	1.441	1.434	1.469	1,227,590	1.4490	-0.48%
2009-06-19	0	2.090	2.080	2.100	2.070	2.150	742,000	1,553,140	2.0932	1.441	1.434	1.448	1.428	1.483	1,075,918	1.4435	-0.48%
2009-06-18	0	2.100	2.100	2.120	2.030	2.150	5,119,097	10,823,124	2.1143	1.448	1.448	1.462	1.400	1.483	7,422,812	1.4581	0.48%
2009-06-17	0	2.090	2.090	2.100	1.990	2.100	2,815,025	5,768,931	2.0493	1.441	1.441	1.448	1.372	1.448	4,081,853	1.4133	2.45%
2009-06-16	0	2.040	2.040	2.050	2.020	2.090	1,060,000	2,153,580	2.0317	1.407	1.407	1.414	1.393	1.441	1,537,025	1.4011	-2.86%
2009-06-15	0	2.100	2.090	2.100	2.090	2.180	2,212,358	4,694,073	2.1218	1.448	1.441	1.448	1.441	1.503	3,207,972	1.4633	-0.94%
2009-06-12	0	2.120	2.120	2.140	2.110	2.200	2,525,890	5,414,424	2.1436	1.462	1.462	1.476	1.455	1.517	3,662,600	1.4783	-3.20%
2009-06-11	0	2.190	2.170	2.190	2.150	2.210	2,069,159	4,501,914	2.1757	1.510	1.497	1.510	1.483	1.524	3,000,330	1.5005	-0.45%
2009-06-10	0	2.200	2.200	2.210	2.100	2.260	3,732,231	8,167,774	2.1884	1.517	1.517	1.524	1.448	1.559	5,411,824	1.5092	3.29%
2009-06-09	0	2.130	2.130	2.150	2.100	2.250	4,311,126	9,389,723	2.1780	1.469	1.469	1.483	1.448	1.552	6,251,235	1.5021	-4.05%
2009-06-08	0	2.220	2.230	2.240	2.180	2.320	9,088,480	20,557,232	2.2619	1.531	1.538	1.545	1.503	1.600	13,178,512	1.5599	8.29%
2009-06-05	0	2.050	2.010	2.050	2.010	2.090	1,359,200	2,773,210	2.0403	1.414	1.386	1.414	1.386	1.441	1,970,872	1.4071	0.00%
2009-06-04	0	2.050	2.000	2.070	1.940	2.100	1,446,800	2,916,354	2.0157	1.414	1.379	1.428	1.338	1.448	2,097,894	1.3901	1.49%
2009-06-03	0	2.020	2.000	2.040	1.970	2.080	2,023,132	4,076,361	2.0149	1.393	1.379	1.407	1.359	1.434	2,933,589	1.3895	2.54%
2009-06-02	0	1.970	1.970	1.980	1.960	2.100	1,408,522	2,848,337	2.0222	1.359	1.359	1.365	1.352	1.448	2,042,390	1.3946	-4.37%
2009-06-01	0	2.110	2.110	2.120	2.030	2.170	1,682,864	3,546,632	2.1075	1.421	1.421	1.427	1.367	1.461	2,499,421	1.4190	5.50%
2009-05-29	0	2.000	2.000	2.080	2.000	2.180	2,722,591	5,693,926	2.0914	1.347	1.347	1.400	1.347	1.468	4,043,643	1.4081	-4.31%
2009-05-27	0	2.090	2.080	2.090	2.000	2.130	3,986,178	8,322,178	2.0878	1.407	1.400	1.407	1.347	1.434	5,920,345	1.4057	6.63%
2009-05-26	0	1.960	1.950	1.960	1.850	2.000	3,845,480	7,518,313	1.9551	1.320	1.313	1.320	1.246	1.347	5,711,378	1.3164	7.69%
2009-05-25	0	1.820	1.820	1.830	1.750	1.830	1,083,900	1,956,095	1.8047	1.225	1.225	1.232	1.178	1.232	1,609,828	1.2151	4.60%
2009-05-22	0	1.740	1.740	1.760	1.740	1.820	779,880	1,384,492	1.7753	1.172	1.172	1.185	1.172	1.225	1,158,292	1.1953	-2.79%
2009-05-21	0	1.790	1.780	1.790	1.770	1.810	968,000	1,738,430	1.7959	1.205	1.198	1.205	1.192	1.219	1,437,692	1.2092	-0.56%
2009-05-20	0	1.800	1.800	1.810	1.800	1.840	866,560	1,570,380	1.8122	1.212	1.212	1.219	1.212	1.239	1,287,031	1.2202	0.00%
2009-05-19	0	1.800	1.780	1.800	1.780	1.830	1,798,278	3,247,174	1.8057	1.212	1.198	1.212	1.198	1.232	2,670,836	1.2158	1.69%
2009-05-18	0	1.770	1.770	1.780	1.720	1.800	1,537,000	2,713,272	1.7653	1.192	1.192	1.198	1.158	1.212	2,282,781	1.1886	0.57%
2009-05-15	0	1.760	1.740	1.760	1.740	1.780	898,000	1,589,540	1.7701	1.185	1.172	1.185	1.172	1.198	1,333,726	1.1918	3.53%
2009-05-14	0	1.700	1.700	1.710	1.680	1.760	576,000	983,880	1.7081	1.145	1.145	1.151	1.131	1.185	855,486	1.1501	-3.95%
2009-05-13	0	1.770	1.770	1.780	1.730	1.800	2,351,000	4,165,070	1.7716	1.192	1.192	1.198	1.165	1.212	3,491,749	1.1928	1.14%
2009-05-12	0	1.750	1.760	1.770	1.740	1.780	1,477,608	2,592,816	1.7547	1.178	1.185	1.192	1.172	1.198	2,194,571	1.1815	-2.23%
2009-05-11	0	1.790	1.760	1.790	1.760	1.830	2,994,800	5,371,536	1.7936	1.205	1.185	1.205	1.185	1.232	4,447,932	1.2076	3.47%
2009-05-08	0	1.730	1.730	1.740	1.660	1.740	2,018,550	3,470,754	1.7194	1.165	1.165	1.172	1.118	1.172	2,997,988	1.1577	2.37%
2009-05-07	0	1.690	1.690	1.700	1.590	1.700	2,983,828	4,882,783	1.6364	1.138	1.138	1.145	1.071	1.145	4,431,637	1.1018	7.64%
2009-05-06	0	1.570	1.570	1.580	1.540	1.590	1,126,953	1,762,258	1.5637	1.057	1.057	1.064	1.037	1.071	1,673,771	1.0529	0.64%
2009-05-05	0	1.560	1.540	1.560	1.530	1.590	989,400	1,531,980	1.5484	1.050	1.037	1.050	1.030	1.071	1,469,475	1.0425	1.30%
2009-05-04	0	1.540	1.520	1.540	1.500	1.550	1,766,717	2,670,230	1.5114	1.037	1.023	1.037	1.010	1.044	2,623,961	1.0176	2.67%
2009-04-30	0	1.500	1.470	1.500	1.460	1.500	1,062,000	1,569,900	1.4782	1.010	0.990	1.010	0.983	1.010	1,577,302	0.9953	4.17%
2009-04-29	0	1.440	1.430	1.440	1.400	1.450	1,494,200	2,130,660	1.4260	0.970	0.963	0.970	0.943	0.976	2,219,213	0.9601	2.13%
2009-04-28	0	1.410	1.410	1.420	1.410	1.490	1,869,520	2,693,116	1.4405	0.949	0.949	0.956	0.949	1.003	2,776,646	0.9699	-5.37%
2009-04-27	0	1.490	1.470	1.490	1.480	1.590	1,561,000	2,348,570	1.5045	1.003	0.990	1.003	0.996	1.071	2,318,426	1.0130	-6.88%
2009-04-24	0	1.600	1.580	1.600	1.580	1.600	292,200	463,168	1.5851	1.077	1.064	1.077	1.064	1.077	433,981	1.0673	0.00%
2009-04-23	0	1.600	1.590	1.600	1.560	1.610	917,600	1,458,096	1.5890	1.077	1.071	1.077	1.050	1.084	1,362,836	1.0699	0.63%
2009-04-22	0	1.590	1.580	1.590	1.570	1.620	1,089,080	1,733,284	1.5915	1.071	1.064	1.071	1.057	1.091	1,617,522	1.0716	0.63%
2009-04-21	0	1.580	1.570	1.580	1.560	1.590	726,400	1,142,812	1.5733	1.064	1.057	1.064	1.050	1.071	1,078,863	1.0593	-3.07%
2009-04-20	0	1.630	1.620	1.630	1.600	1.650	978,000	1,583,840	1.6195	1.097	1.091	1.097	1.077	1.111	1,452,544	1.0904	0.62%
2009-04-17	0	1.620	1.610	1.630	1.610	1.670	1,625,315	2,664,670	1.6395	1.091	1.084	1.097	1.084	1.124	2,413,948	1.1039	-0.61%
2009-04-16	0	1.630	1.620	1.630	1.600	1.670	1,886,600	3,066,354	1.6253	1.097	1.091	1.097	1.077	1.124	2,802,013	1.0943	1.24%
2009-04-15	0	1.610	1.590	1.610	1.540	1.620	1,635,724	2,593,969	1.5858	1.084	1.071	1.084	1.037	1.091	2,429,408	1.0677	1.90%
2009-04-14	0	1.580	1.570	1.580	1.540	1.600	1,298,600	2,044,538	1.5744	1.064	1.057	1.064	1.037	1.077	1,928,705	1.0601	4.64%
2009-04-09	0	1.510	1.500	1.520	1.480	1.520	1,131,800	1,701,466	1.5033	1.017	1.010	1.023	0.996	1.023	1,680,970	1.0122	1.34%
2009-04-08	0	1.490	1.470	1.490	1.450	1.490	1,497,400	2,197,840	1.4678	1.003	0.990	1.003	0.976	1.003	2,223,966	0.9883	-1.32%
2009-04-07	0	1.510	1.510	1.530	1.510	1.580	1,395,600	2,140,500	1.5337	1.017	1.017	1.030	1.017	1.064	2,072,771	1.0327	-2.58%
2009-04-06	0	1.550	1.520	1.550	1.450	1.550	3,332,600	4,961,480	1.4888	1.044	1.023	1.044	0.976	1.044	4,949,639	1.0024	7.64%
2009-04-03	0	1.440	1.430	1.440	1.430	1.500	5,168,007	7,479,957	1.4474	0.970	0.963	0.970	0.963	1.010	7,675,620	0.9745	-2.70%
2009-04-02	0	1.480	1.460	1.480	1.430	1.500	7,199,600	10,546,078	1.4648	0.996	0.983	0.996	0.963	1.010	10,692,979	0.9863	2.78%
2009-04-01	0	1.440	1.410	1.440	1.380	1.500	1,898,459	2,720,148	1.4328	0.970	0.949	0.970	0.929	1.010	2,819,626	0.9647	-2.04%
2009-03-31	0	1.470	1.450	1.470	1.450	1.510	977,178	1,443,155	1.4769	0.990	0.976	0.990	0.976	1.017	1,451,323	0.9944	-2.00%
2009-03-30	0	1.500	1.490	1.500	1.470	1.530	1,266,340	1,912,989	1.5106	1.010	1.003	1.010	0.990	1.030	1,880,792	1.0171	1.35%
2009-03-27	0	1.480	1.480	1.490	1.430	1.490	3,393,600	4,892,656	1.4417	0.996	0.996	1.003	0.963	1.003	5,040,238	0.9707	4.96%
2009-03-26	0	1.410	1.400	1.410	1.380	1.420	4,314,720	6,044,206	1.4008	0.949	0.943	0.949	0.929	0.956	6,408,302	0.9432	2.17%
2009-03-25	0	1.380	1.370	1.380	1.370	1.410	2,586,364	3,587,810	1.3872	0.929	0.922	0.929	0.922	0.949	3,841,316	0.9340	-1.43%
2009-03-24	0	1.400	1.390	1.400	1.370	1.400	1,384,000	1,923,780	1.3900	0.943	0.936	0.943	0.922	0.943	2,055,542	0.9359	2.19%
2009-03-23	0	1.370	1.360	1.370	1.310	1.370	1,972,962	2,642,159	1.3392	0.922	0.916	0.922	0.882	0.922	2,930,280	0.9017	3.79%
2009-03-20	0	1.320	1.320	1.360	1.320	1.400	1,345,600	1,832,018	1.3615	0.889	0.889	0.916	0.889	0.943	1,998,510	0.9167	-5.71%
2009-03-19	0	1.400	1.400	1.410	1.390	1.420	1,086,519	1,524,381	1.4030	0.943	0.943	0.949	0.936	0.956	1,613,718	0.9446	-0.71%
2009-03-18	0	1.410	1.400	1.410	1.390	1.420	704,962	986,705	1.3997	0.949	0.943	0.949	0.936	0.956	1,047,023	0.9424	-0.70%
2009-03-17	0	1.420	1.410	1.430	1.410	1.440	479,400	680,460	1.4194	0.956	0.949	0.963	0.949	0.970	712,014	0.9557	0.71%
2009-03-16	0	1.410	1.410	1.420	1.400	1.420	472,000	663,480	1.4057	0.949	0.949	0.956	0.943	0.956	701,023	0.9464	1.44%
2009-03-13	0	1.390	1.390	1.400	1.390	1.410	1,421,200	1,990,476	1.4006	0.936	0.936	0.943	0.936	0.949	2,110,793	0.9430	-0.71%
2009-03-12	0	1.400	1.390	1.400	1.380	1.400	375,000	523,670	1.3965	0.943	0.936	0.943	0.929	0.943	556,957	0.9402	-1.41%
2009-03-11	0	1.420	1.400	1.420	1.390	1.420	746,000	1,046,240	1.4025	0.956	0.943	0.956	0.936	0.956	1,107,973	0.9443	1.43%
2009-03-10	0	1.400	1.370	1.390	1.380	1.410	439,800	612,840	1.3935	0.943	0.922	0.936	0.929	0.949	653,199	0.9382	0.00%
2009-03-09	0	1.400	1.380	1.400	1.380	1.430	458,400	642,604	1.4018	0.943	0.929	0.943	0.929	0.963	680,824	0.9439	-0.71%
2009-03-06	0	1.410	1.400	1.410	1.370	1.410	359,400	502,718	1.3988	0.949	0.943	0.949	0.922	0.949	533,788	0.9418	0.00%
2009-03-05	0	1.410	1.390	1.410	1.380	1.420	1,621,000	2,263,040	1.3961	0.949	0.936	0.949	0.929	0.956	2,407,539	0.9400	-0.70%
2009-03-04	0	1.420	1.400	1.420	1.390	1.490	2,779,800	3,935,280	1.4157	0.956	0.943	0.956	0.936	1.003	4,128,610	0.9532	0.71%
2009-03-03	0	1.410	1.410	1.420	1.410	1.480	1,407,442	2,014,333	1.4312	0.949	0.949	0.956	0.949	0.996	2,090,359	0.9636	-6.00%
2009-03-02	0	1.500	1.500	1.550	1.500	1.700	1,010,000	1,578,040	1.5624	1.010	1.010	1.044	1.010	1.145	1,500,071	1.0520	-12.28%
2009-02-27	0	1.710	1.710	1.720	1.710	1.720	188,000	323,100	1.7186	1.151	1.151	1.158	1.151	1.158	279,221	1.1571	-0.58%
2009-02-26	0	1.720	1.720	1.740	1.710	1.770	382,000	664,840	1.7404	1.158	1.158	1.172	1.151	1.192	567,353	1.1718	-4.97%
2009-02-25	0	1.810	1.790	1.810	1.750	1.810	270,046	482,249	1.7858	1.219	1.205	1.219	1.178	1.219	401,077	1.2024	1.12%
2009-02-24	0	1.790	1.750	1.790	1.740	1.790	110,000	195,120	1.7738	1.205	1.178	1.205	1.172	1.205	163,374	1.1943	-0.56%
2009-02-23	0	1.800	1.750	1.800	1.720	1.800	1,657,600	2,903,338	1.7515	1.212	1.178	1.212	1.158	1.212	2,461,898	1.1793	-1.10%
2009-02-20	0	1.820	1.790	1.840	1.780	1.850	1,043,000	1,893,220	1.8152	1.225	1.205	1.239	1.198	1.246	1,549,083	1.2222	-4.21%
2009-02-19	0	1.900	1.840	1.900	1.860	1.900	151,000	283,070	1.8746	1.279	1.239	1.279	1.252	1.279	224,268	1.2622	0.00%
2009-02-18	0	1.900	1.840	1.900	1.840	1.900	739,200	1,373,920	1.8587	1.279	1.239	1.279	1.239	1.279	1,097,874	1.2514	-1.55%
2009-02-17	0	1.930	1.870	1.930	1.860	1.930	376,000	710,160	1.8887	1.299	1.259	1.299	1.252	1.299	558,442	1.2717	0.00%
2009-02-16	0	1.930	1.900	1.950	1.890	1.930	79,800	153,076	1.9182	1.299	1.279	1.313	1.273	1.299	118,520	1.2916	1.05%
2009-02-13	0	1.910	1.910	1.920	1.840	2.000	1,035,200	1,990,052	1.9224	1.286	1.286	1.293	1.239	1.347	1,537,498	1.2943	-3.05%
2009-02-12	0	1.970	1.930	1.970	-	-	0	0	-	1.326	1.299	1.326	-	-	0	-	-0.51%
2009-02-11	0	1.980	1.950	1.980	1.950	1.980	239,080	468,998	1.9617	1.333	1.313	1.333	1.313	1.333	355,086	1.3208	-1.00%
2009-02-10	0	2.000	1.970	2.000	1.950	2.000	97,800	193,348	1.9770	1.347	1.326	1.347	1.313	1.347	145,254	1.3311	0.50%
2009-02-09	0	1.990	1.930	1.990	1.920	2.010	525,400	1,036,534	1.9728	1.340	1.299	1.340	1.293	1.353	780,334	1.3283	0.00%
2009-02-06	0	1.990	1.930	1.990	1.910	1.990	83,400	163,210	1.9570	1.340	1.299	1.340	1.286	1.340	123,867	1.3176	3.11%
2009-02-05	0	1.930	1.930	1.960	1.930	1.990	262,400	513,644	1.9575	1.299	1.299	1.320	1.299	1.340	389,721	1.3180	-2.53%
2009-02-04	0	1.980	1.980	1.990	1.950	1.990	209,000	413,020	1.9762	1.333	1.333	1.340	1.313	1.340	310,411	1.3306	1.54%
2009-02-03	0	1.950	1.890	1.950	1.860	1.950	166,200	320,020	1.9255	1.313	1.273	1.313	1.252	1.313	246,843	1.2964	0.00%
2009-02-02	0	1.950	1.930	1.950	1.840	1.970	475,600	911,116	1.9157	1.313	1.299	1.313	1.239	1.326	706,370	1.2899	5.98%
2009-01-30	0	1.840	1.840	1.920	1.830	1.900	378,000	703,840	1.8620	1.239	1.239	1.293	1.232	1.279	561,413	1.2537	-2.65%
2009-01-29	0	1.890	1.850	1.890	1.850	1.900	429,000	804,460	1.8752	1.273	1.246	1.273	1.246	1.279	637,159	1.2626	0.53%
2009-01-23	0	1.880	1.840	1.880	1.800	1.880	86,200	161,476	1.8733	1.266	1.239	1.266	1.212	1.266	128,026	1.2613	0.00%
2009-01-22	0	1.880	1.830	1.880	1.850	1.880	80,000	149,880	1.8735	1.266	1.232	1.266	1.246	1.266	118,817	1.2614	2.17%
2009-01-21	0	1.840	1.740	1.820	1.740	1.840	342,000	610,560	1.7853	1.239	1.172	1.225	1.172	1.239	507,945	1.2020	0.00%
2009-01-20	0	1.840	1.830	1.840	1.830	1.880	965,217	1,783,351	1.8476	1.239	1.232	1.239	1.232	1.266	1,433,558	1.2440	-3.16%
2009-01-19	0	1.900	1.890	1.900	1.850	1.900	212,308	398,068	1.8750	1.279	1.273	1.279	1.246	1.279	315,324	1.2624	0.00%
2009-01-16	0	1.900	1.870	1.900	1.850	1.900	472,463	883,973	1.8710	1.279	1.259	1.279	1.246	1.279	701,711	1.2597	-0.52%
2009-01-15	0	1.910	1.870	1.910	1.870	1.920	635,000	1,198,420	1.8873	1.286	1.259	1.286	1.259	1.293	943,114	1.2707	-4.02%
2009-01-14	0	1.990	1.960	1.980	1.920	2.000	389,400	770,360	1.9783	1.340	1.320	1.333	1.293	1.347	578,344	1.3320	0.00%
2009-01-13	0	1.990	1.950	1.990	1.950	2.000	327,200	648,930	1.9833	1.340	1.313	1.340	1.313	1.347	485,963	1.3353	-0.50%
2009-01-12	0	2.000	2.000	2.060	2.000	2.090	655,400	1,354,750	2.0671	1.347	1.347	1.387	1.347	1.407	973,412	1.3918	-6.10%
2009-01-09	0	2.130	2.090	2.130	2.090	2.130	261,000	549,890	2.1069	1.434	1.407	1.434	1.407	1.434	387,642	1.4186	0.95%
2009-01-08	0	2.110	2.080	2.110	2.020	2.230	1,350,000	2,803,760	2.0769	1.421	1.400	1.421	1.360	1.501	2,005,045	1.3984	-6.22%
2009-01-07	0	2.250	2.230	2.250	2.180	2.320	772,000	1,741,380	2.2557	1.515	1.501	1.515	1.468	1.562	1,146,589	1.5187	2.27%
2009-01-06	0	2.200	2.160	2.200	2.110	2.200	286,300	616,858	2.1546	1.481	1.454	1.481	1.421	1.481	425,218	1.4507	0.92%
2009-01-05	0	2.180	2.140	2.180	2.100	2.200	815,600	1,747,608	2.1427	1.468	1.441	1.468	1.414	1.481	1,211,344	1.4427	1.40%
2009-01-02	0	2.150	2.130	2.150	2.090	2.150	584,200	1,239,370	2.1215	1.448	1.434	1.448	1.407	1.448	867,665	1.4284	0.00%
2008-12-31	0	2.150	2.140	2.150	2.040	2.150	430,310	897,446	2.0856	1.448	1.441	1.448	1.374	1.448	639,104	1.4042	3.37%
2008-12-30	0	2.080	2.040	2.070	2.010	2.100	425,000	870,220	2.0476	1.400	1.374	1.394	1.353	1.414	631,218	1.3786	0.00%
2008-12-29	0	2.080	2.060	2.090	1.960	2.080	442,200	890,520	2.0138	1.400	1.387	1.407	1.320	1.400	656,764	1.3559	4.52%
2008-12-24	0	1.990	1.980	1.990	1.940	1.990	105,400	207,870	1.9722	1.340	1.333	1.340	1.306	1.340	156,542	1.3279	-0.50%
2008-12-23	0	2.000	1.930	1.990	1.920	2.080	495,000	970,900	1.9614	1.347	1.299	1.340	1.293	1.400	735,183	1.3206	-3.85%
2008-12-22	0	2.080	2.040	2.070	1.980	2.130	1,493,200	3,058,986	2.0486	1.400	1.374	1.394	1.333	1.434	2,217,728	1.3793	4.00%
2008-12-19	0	2.000	1.950	2.000	1.830	2.000	3,811,200	7,302,754	1.9161	1.347	1.313	1.347	1.232	1.347	5,660,465	1.2901	6.95%
2008-12-18	0	1.870	1.860	1.870	1.790	1.880	1,860,600	3,438,644	1.8481	1.259	1.252	1.259	1.205	1.266	2,763,398	1.2444	2.19%
2008-12-17	0	1.830	1.800	1.830	1.790	1.830	278,200	503,436	1.8096	1.232	1.212	1.232	1.205	1.232	413,188	1.2184	0.55%
2008-12-16	0	1.820	1.790	1.820	1.700	1.830	538,400	957,424	1.7783	1.225	1.205	1.225	1.145	1.232	799,642	1.1973	0.00%
2008-12-15	0	1.820	1.790	1.820	1.790	1.820	399,000	716,400	1.7955	1.225	1.205	1.225	1.205	1.225	592,602	1.2089	0.00%
2008-12-12	0	1.820	1.800	1.820	1.780	1.830	930,000	1,677,930	1.8042	1.225	1.212	1.225	1.198	1.232	1,381,253	1.2148	0.00%
2008-12-11	0	1.820	1.810	1.820	1.790	1.830	1,203,583	2,176,498	1.8083	1.225	1.219	1.225	1.205	1.232	1,787,584	1.2176	0.55%
2008-12-10	0	1.810	1.790	1.810	1.780	1.830	1,421,500	2,553,489	1.7963	1.219	1.205	1.219	1.198	1.232	2,111,238	1.2095	0.00%
2008-12-09	0	1.810	1.790	1.810	1.790	1.820	578,696	1,044,835	1.8055	1.219	1.205	1.219	1.205	1.225	859,490	1.2156	0.00%
2008-12-08	0	1.810	1.790	1.810	1.760	1.810	605,200	1,083,632	1.7905	1.219	1.205	1.219	1.185	1.219	898,854	1.2056	1.69%
2008-12-05	0	1.780	1.730	1.780	1.730	1.780	415,400	725,300	1.7460	1.198	1.165	1.198	1.165	1.198	616,960	1.1756	0.00%
2008-12-04	0	1.780	1.740	1.780	1.730	1.790	368,000	650,660	1.7681	1.198	1.172	1.198	1.165	1.205	546,560	1.1905	-1.66%
2008-12-03	0	1.810	1.780	1.810	1.770	1.810	169,800	303,472	1.7872	1.219	1.198	1.219	1.192	1.219	252,190	1.2033	0.00%
2008-12-02	0	1.810	1.780	1.810	1.730	1.810	177,687	314,034	1.7673	1.219	1.198	1.219	1.165	1.219	263,904	1.1900	-0.55%
2008-12-01	0	1.820	1.760	1.820	1.720	1.820	283,600	502,590	1.7722	1.225	1.185	1.225	1.158	1.225	421,208	1.1932	1.68%
2008-11-28	0	1.790	1.750	1.790	1.710	1.800	283,480	497,998	1.7567	1.205	1.178	1.205	1.151	1.212	421,030	1.1828	0.00%
2008-11-27	0	1.790	1.790	1.810	1.780	1.840	628,725	1,139,933	1.8131	1.205	1.205	1.219	1.198	1.239	933,794	1.2208	-0.56%
2008-11-26	0	1.800	1.710	1.800	1.690	1.800	177,000	306,500	1.7316	1.212	1.151	1.212	1.138	1.212	262,884	1.1659	1.12%
2008-11-25	0	1.780	1.660	1.780	1.650	1.780	260,800	442,586	1.6970	1.198	1.118	1.198	1.111	1.198	387,345	1.1426	4.71%
2008-11-24	0	1.700	1.660	1.700	1.640	1.750	155,865	267,263	1.7147	1.145	1.118	1.145	1.104	1.178	231,494	1.1545	0.00%
2008-11-21	0	1.700	1.640	1.700	1.600	1.710	573,800	960,080	1.6732	1.145	1.104	1.145	1.077	1.151	852,218	1.1266	-2.30%
2008-11-20	0	1.740	1.740	1.750	1.590	1.750	218,000	367,720	1.6868	1.172	1.172	1.178	1.071	1.178	323,778	1.1357	-2.79%
2008-11-19	0	1.790	1.700	1.790	1.700	1.790	249,000	436,610	1.7535	1.205	1.145	1.205	1.145	1.205	369,819	1.1806	-0.56%
2008-11-18	0	1.800	1.800	1.860	1.720	1.820	72,264	128,708	1.7811	1.212	1.212	1.252	1.158	1.225	107,328	1.1992	-3.23%
2008-11-17	0	1.860	1.830	1.860	1.830	1.880	532,100	984,236	1.8497	1.252	1.232	1.252	1.232	1.266	790,285	1.2454	-2.11%
2008-11-14	0	1.900	1.830	1.900	1.830	1.910	913,043	1,694,298	1.8557	1.279	1.232	1.279	1.232	1.286	1,356,068	1.2494	-1.04%
2008-11-13	0	1.920	1.840	1.920	1.800	1.920	132,818	250,990	1.8897	1.293	1.239	1.293	1.212	1.293	197,264	1.2724	0.00%
2008-11-12	0	1.920	1.900	1.920	1.840	1.920	414,000	780,638	1.8856	1.293	1.279	1.293	1.239	1.293	614,880	1.2696	2.67%
2008-11-11	0	1.870	1.820	1.870	1.750	1.870	408,900	745,009	1.8220	1.259	1.225	1.259	1.178	1.259	607,306	1.2267	0.00%
2008-11-10	0	1.870	1.840	1.870	1.730	1.880	583,820	1,054,931	1.8069	1.259	1.239	1.259	1.165	1.266	867,100	1.2166	2.75%
2008-11-07	0	1.820	1.770	1.850	1.600	1.820	288,840	492,415	1.7048	1.225	1.192	1.246	1.077	1.225	428,991	1.1478	1.11%
2008-11-06	0	1.800	1.600	1.800	1.700	1.800	111,000	191,670	1.7268	1.212	1.077	1.212	1.145	1.212	164,859	1.1626	-4.76%
2008-11-05	0	1.890	1.700	1.890	1.690	1.900	658,300	1,183,362	1.7976	1.273	1.145	1.273	1.138	1.279	977,719	1.2103	5.00%
2008-11-04	0	1.800	1.660	1.800	1.540	1.800	227,320	371,082	1.6324	1.212	1.118	1.212	1.037	1.212	337,620	1.0991	9.09%
2008-11-03	0	1.650	1.600	1.650	1.400	1.650	520,000	788,722	1.5168	1.111	1.077	1.111	0.943	1.111	772,314	1.0212	14.58%
2008-10-31	0	1.440	1.400	1.450	1.290	1.440	1,207,280	1,671,749	1.3847	0.970	0.943	0.976	0.869	0.970	1,793,075	0.9323	8.27%
2008-10-30	0	1.330	1.310	1.330	1.270	1.340	2,471,600	3,235,878	1.3092	0.895	0.882	0.895	0.855	0.902	3,670,866	0.8815	3.10%
2008-10-29	0	1.290	1.290	1.300	1.220	1.350	2,025,940	2,610,390	1.2885	0.869	0.869	0.875	0.821	0.909	3,008,964	0.8675	-7.86%
2008-10-28	0	1.400	1.310	1.400	1.280	1.420	1,664,040	2,250,004	1.3521	0.943	0.882	0.943	0.862	0.956	2,471,463	0.9104	-6.04%
2008-10-27	0	1.490	1.490	1.500	1.250	1.520	1,276,440	1,793,384	1.4050	1.003	1.003	1.010	0.842	1.023	1,895,792	0.9460	-8.02%
2008-10-24	0	1.620	1.600	1.620	1.530	1.670	522,200	823,572	1.5771	1.091	1.077	1.091	1.030	1.124	775,581	1.0619	-3.57%
2008-10-23	0	1.680	1.580	1.680	1.480	1.680	220,200	348,392	1.5822	1.131	1.064	1.131	0.996	1.131	327,045	1.0653	-0.00%
2008-10-22	0	0.168	0.161	0.168	0.161	0.173	6,332,402	1,039,581	0.1642	1.131	1.084	1.131	1.084	1.165	940,500	1.1053	-3.45%
2008-10-21	0	0.174	0.173	0.174	0.164	0.175	8,158,356	1,404,286	0.1721	1.172	1.165	1.172	1.104	1.178	1,211,694	1.1589	-0.57%
2008-10-20	0	0.175	0.172	0.175	0.169	0.182	15,006,400	2,574,638	0.1716	1.178	1.158	1.178	1.138	1.225	2,228,778	1.1552	-2.78%
2008-10-17	0	0.180	0.175	0.179	0.164	0.180	5,632,189	990,706	0.1759	1.212	1.178	1.205	1.104	1.212	836,503	1.1843	0.00%
2008-10-16	0	0.180	0.176	0.180	0.163	0.180	10,465,847	1,767,696	0.1689	1.212	1.185	1.212	1.097	1.212	1,554,407	1.1372	-1.10%
2008-10-15	0	0.182	0.179	0.182	0.177	0.186	5,069,120	911,257	0.1798	1.225	1.205	1.225	1.192	1.252	752,875	1.2104	-0.55%
2008-10-14	0	0.183	0.182	0.185	0.174	0.189	9,444,000	1,710,852	0.1812	1.232	1.225	1.246	1.172	1.273	1,402,640	1.2197	7.65%
2008-10-13	0	0.170	0.168	0.170	0.154	0.171	12,642,212	2,062,721	0.1632	1.145	1.131	1.145	1.037	1.151	1,877,645	1.0986	4.29%
2008-10-10	0	0.163	0.163	0.164	0.160	0.170	23,150,000	3,757,006	0.1623	1.097	1.097	1.104	1.077	1.145	3,438,281	1.0927	-10.44%
2008-10-09	0	0.182	0.180	0.182	0.180	0.190	28,092,284	5,109,461	0.1819	1.225	1.212	1.225	1.212	1.279	4,172,318	1.2246	-4.21%
2008-10-08	0	0.190	0.190	0.194	0.180	0.208	21,006,000	3,991,500	0.1900	1.279	1.279	1.306	1.212	1.400	3,119,850	1.2794	-10.38%
2008-10-06	0	0.212	0.212	0.213	0.208	0.214	8,036,000	1,694,884	0.2109	1.427	1.427	1.434	1.400	1.441	1,193,522	1.4201	-1.40%
2008-10-03	0	0.215	0.213	0.215	0.211	0.215	2,956,000	629,648	0.2130	1.448	1.434	1.448	1.421	1.448	439,031	1.4342	0.00%
2008-10-02	0	0.218	0.216	0.218	0.213	0.220	6,276,000	1,350,756	0.2152	1.448	1.434	1.448	1.414	1.461	945,130	1.4292	-0.46%
2008-09-30	0	0.219	0.218	0.219	0.196	0.219	21,336,000	4,393,368	0.2059	1.454	1.448	1.454	1.302	1.454	3,213,079	1.3673	2.34%
2008-09-29	0	0.214	0.213	0.214	0.209	0.214	4,441,690	936,634	0.2109	1.421	1.414	1.421	1.388	1.421	668,893	1.4003	-0.93%
2008-09-26	0	0.216	0.215	0.216	0.207	0.218	8,580,000	1,813,138	0.2113	1.434	1.428	1.434	1.375	1.448	1,292,099	1.4033	0.47%
2008-09-25	0	0.215	0.214	0.215	0.210	0.220	9,640,820	2,035,005	0.2111	1.428	1.421	1.428	1.394	1.461	1,451,852	1.4017	-0.92%
2008-09-24	0	0.217	0.217	0.218	0.210	0.217	5,825,600	1,238,334	0.2126	1.441	1.441	1.448	1.394	1.441	877,302	1.4115	0.93%
2008-09-23	0	0.215	0.215	0.216	0.206	0.215	6,352,000	1,343,182	0.2115	1.428	1.428	1.434	1.368	1.428	956,575	1.4042	-2.27%
2008-09-22	0	0.220	0.219	0.220	0.206	0.220	5,209,000	1,112,544	0.2136	1.461	1.454	1.461	1.368	1.461	784,445	1.4183	0.92%
2008-09-19	0	0.218	0.217	0.218	0.208	0.219	14,344,000	3,062,394	0.2135	1.448	1.441	1.448	1.381	1.454	2,160,124	1.4177	3.81%
2008-09-18	0	0.210	0.209	0.210	0.181	0.210	24,304,000	4,630,574	0.1905	1.394	1.388	1.394	1.202	1.394	3,660,043	1.2652	-4.55%
2008-09-17	0	0.220	0.215	0.220	0.215	0.220	12,167,353	2,636,063	0.2167	1.461	1.428	1.461	1.428	1.461	1,832,333	1.4386	1.85%
2008-09-16	0	0.216	0.216	0.220	0.207	0.222	15,290,744	3,281,036	0.2146	1.434	1.434	1.461	1.375	1.474	2,302,698	1.4249	-10.37%
2008-09-12	0	0.241	0.239	0.241	0.238	0.242	19,803,144	4,746,979	0.2397	1.600	1.587	1.600	1.580	1.607	2,982,240	1.5917	-0.41%
2008-09-11	0	0.242	0.240	0.242	0.236	0.265	33,540,626	8,182,029	0.2439	1.607	1.594	1.607	1.567	1.760	5,051,025	1.6199	-10.37%
2008-09-10	0	0.270	0.270	0.275	0.270	0.280	1,403,184	385,416	0.2747	1.793	1.793	1.826	1.793	1.859	211,311	1.8239	-3.57%
2008-09-09	0	0.280	0.275	0.280	0.275	0.285	6,324,596	1,768,027	0.2795	1.859	1.826	1.859	1.826	1.893	952,448	1.8563	0.00%
2008-09-08	0	0.280	0.280	0.285	0.275	0.285	3,788,359	1,062,133	0.2804	1.859	1.859	1.893	1.826	1.893	570,505	1.8617	1.82%
2008-09-05	0	0.275	0.270	0.275	0.270	0.285	10,096,000	2,761,160	0.2735	1.826	1.793	1.826	1.793	1.893	1,520,400	1.8161	-5.17%
2008-09-04	0	0.290	0.285	0.290	0.285	0.300	4,130,596	1,199,458	0.2904	1.926	1.893	1.926	1.893	1.992	622,044	1.9283	-3.33%
2008-09-03	0	0.300	0.295	0.300	0.295	0.300	1,294,000	384,110	0.2968	1.992	1.959	1.992	1.959	1.992	194,869	1.9711	0.00%
2008-09-02	0	0.300	0.295	0.300	0.295	0.300	1,188,000	355,950	0.2996	1.992	1.959	1.992	1.959	1.992	178,906	1.9896	0.00%
2008-09-01	0	0.300	0.295	0.300	0.295	0.300	2,536,000	768,040	0.3029	1.992	1.959	1.992	1.959	1.992	381,907	2.0111	0.00%
2008-08-29	0	0.300	0.300	0.305	0.300	0.305	6,360,200	1,922,256	0.3022	1.992	1.992	2.025	1.992	2.025	957,810	2.0069	0.00%
2008-08-28	0	0.300	0.295	0.300	0.295	0.305	5,684,000	1,704,870	0.2999	1.992	1.959	1.992	1.959	2.025	855,978	1.9917	0.00%
2008-08-27	0	0.300	0.300	0.305	0.295	0.305	13,702,000	4,108,100	0.2998	1.992	1.992	2.025	1.959	2.025	2,063,442	1.9909	0.00%
2008-08-26	0	0.300	0.300	0.305	0.300	0.305	2,052,000	621,210	0.3027	1.992	1.992	2.025	1.992	2.025	309,019	2.0103	-1.64%
2008-08-25	0	0.305	0.305	0.310	0.305	0.310	1,916,000	586,810	0.3063	2.025	2.025	2.059	2.025	2.059	288,539	2.0337	-1.61%
2008-08-21	0	0.310	0.310	0.315	0.310	0.320	2,696,000	840,270	0.3117	2.059	2.059	2.092	2.059	2.125	406,002	2.0696	-3.12%
2008-08-20	0	0.320	0.315	0.320	0.310	0.320	9,270,000	2,912,510	0.3142	2.125	2.092	2.125	2.059	2.125	1,396,009	2.0863	0.00%
2008-08-19	0	0.320	0.320	0.325	0.320	0.325	1,670,000	535,550	0.3207	2.125	2.125	2.158	2.125	2.158	251,492	2.1295	-3.03%
2008-08-18	0	0.330	0.325	0.330	0.325	0.330	2,826,000	923,310	0.3267	2.191	2.158	2.191	2.158	2.191	425,579	2.1695	-1.49%
2008-08-15	0	0.335	0.325	0.335	0.330	0.335	1,908,000	634,380	0.3325	2.225	2.158	2.225	2.191	2.225	287,334	2.2078	0.00%
2008-08-14	0	0.335	0.330	0.335	0.330	0.340	3,314,000	1,098,120	0.3314	2.225	2.191	2.225	2.191	2.258	499,069	2.2003	0.00%
2008-08-13	0	0.335	0.335	0.340	0.325	0.340	6,046,000	2,017,730	0.3337	2.225	2.225	2.258	2.158	2.258	910,493	2.2161	1.52%
2008-08-12	0	0.330	0.325	0.330	0.325	0.340	6,720,000	2,220,480	0.3304	2.191	2.158	2.191	2.158	2.258	1,011,993	2.1942	-1.49%
2008-08-11	0	0.335	0.330	0.335	0.330	0.350	4,512,400	1,542,638	0.3419	2.225	2.191	2.225	2.191	2.324	679,541	2.2701	-4.29%
2008-08-08	0	0.350	0.345	0.350	0.345	0.355	3,012,014	1,051,245	0.3490	2.324	2.291	2.324	2.291	2.357	453,592	2.3176	-2.78%
2008-08-07	0	0.360	0.350	0.360	0.345	0.360	5,244,000	1,857,950	0.3543	2.391	2.324	2.391	2.291	2.391	789,716	2.3527	1.41%
2008-08-05	0	0.355	0.345	0.355	0.345	0.355	6,366,000	2,228,880	0.3501	2.357	2.291	2.357	2.291	2.357	958,683	2.3249	0.00%
2008-08-04	0	0.355	0.350	0.355	0.350	0.355	17,412,300	6,161,767	0.3539	2.357	2.324	2.357	2.324	2.357	2,622,192	2.3499	0.00%
2008-08-01	0	0.355	0.355	0.360	0.355	0.365	13,228,000	4,778,370	0.3612	2.357	2.357	2.391	2.357	2.424	1,992,061	2.3987	-5.33%
2008-07-31	0	0.375	0.370	0.375	0.370	0.375	2,678,000	997,850	0.3726	2.490	2.457	2.490	2.457	2.490	403,291	2.4743	1.35%
2008-07-30	0	0.370	0.370	0.380	0.370	0.385	8,846,000	3,334,780	0.3770	2.457	2.457	2.523	2.457	2.557	1,332,157	2.5033	-1.33%
2008-07-29	0	0.375	0.370	0.375	0.370	0.380	758,000	282,960	0.3733	2.490	2.457	2.490	2.457	2.523	114,150	2.4788	-1.32%
2008-07-28	0	0.380	0.375	0.380	0.375	0.380	509,124	192,328	0.3778	2.523	2.490	2.523	2.490	2.523	76,671	2.5085	1.33%
2008-07-25	0	0.375	0.375	0.380	0.375	0.380	1,064,000	403,000	0.3788	2.490	2.490	2.523	2.490	2.523	160,232	2.5151	-1.32%
2008-07-24	0	0.380	0.375	0.380	0.375	0.385	34,080,000	12,678,660	0.3720	2.523	2.490	2.523	2.490	2.557	5,132,252	2.4704	-1.30%
2008-07-23	0	0.385	0.380	0.385	0.370	0.385	13,998,000	5,273,010	0.3767	2.557	2.523	2.557	2.457	2.557	2,108,018	2.5014	4.05%
2008-07-22	0	0.370	0.365	0.370	0.360	0.370	3,648,000	1,332,440	0.3653	2.457	2.424	2.457	2.391	2.457	549,368	2.4254	0.00%
2008-07-21	0	0.370	0.365	0.370	0.365	0.370	1,478,000	542,440	0.3670	2.457	2.424	2.457	2.424	2.457	222,578	2.4371	1.37%
2008-07-18	0	0.365	0.360	0.365	0.355	0.365	4,910,000	1,772,890	0.3611	2.424	2.391	2.424	2.357	2.424	739,418	2.3977	0.00%
2008-07-17	0	0.365	0.360	0.365	0.355	0.375	8,534,000	3,102,740	0.3636	2.424	2.391	2.424	2.357	2.490	1,285,171	2.4143	0.00%
2008-07-16	0	0.365	0.365	0.370	0.365	0.375	14,888,000	5,466,630	0.3672	2.424	2.424	2.457	2.424	2.490	2,242,047	2.4382	-3.95%
2008-07-15	0	0.380	0.375	0.380	0.370	0.380	4,913,003	1,849,756	0.3765	2.523	2.490	2.523	2.457	2.523	739,870	2.5001	-1.30%
2008-07-14	0	0.385	0.380	0.385	0.380	0.390	7,306,000	2,799,680	0.3832	2.557	2.523	2.557	2.523	2.590	1,100,242	2.5446	-1.28%
2008-07-11	0	0.390	0.385	0.390	0.385	0.400	15,704,000	6,129,220	0.3903	2.590	2.557	2.590	2.557	2.656	2,364,932	2.5917	1.30%
2008-07-10	0	0.385	0.380	0.385	0.365	0.390	12,604,000	4,784,400	0.3796	2.557	2.523	2.557	2.424	2.590	1,898,090	2.5206	2.67%
2008-07-09	0	0.375	0.370	0.375	0.365	0.375	5,226,000	1,938,500	0.3709	2.490	2.457	2.490	2.424	2.490	787,006	2.4631	2.74%
2008-07-08	0	0.365	0.360	0.365	0.360	0.375	5,160,000	1,883,720	0.3651	2.424	2.391	2.424	2.391	2.490	777,066	2.4241	-2.67%
2008-07-07	0	0.375	0.370	0.375	0.355	0.375	10,178,000	3,727,510	0.3662	2.490	2.457	2.490	2.357	2.490	1,532,748	2.4319	2.74%
2008-07-04	0	0.365	0.360	0.365	0.355	0.370	20,613,000	7,433,170	0.3606	2.424	2.391	2.424	2.357	2.457	3,104,199	2.3946	-1.35%
2008-07-03	0	0.370	0.365	0.370	0.360	0.370	9,890,000	3,585,830	0.3626	2.457	2.424	2.457	2.391	2.457	1,489,377	2.4076	0.00%
2008-07-02	0	0.370	0.365	0.370	0.360	0.375	20,093,800	7,542,823	0.3754	2.457	2.424	2.457	2.391	2.490	3,026,011	2.4927	-2.63%
2008-06-30	0	0.380	0.375	0.380	0.375	0.380	7,560,000	2,856,900	0.3779	2.523	2.490	2.523	2.490	2.523	1,138,493	2.5094	0.00%
2008-06-27	0	0.380	0.375	0.380	0.365	0.380	27,674,400	10,218,328	0.3692	2.523	2.490	2.523	2.424	2.523	4,167,605	2.4518	-1.30%
2008-06-26	0	0.385	0.380	0.385	0.370	0.385	13,318,000	5,048,330	0.3791	2.557	2.523	2.557	2.457	2.557	2,005,614	2.5171	1.32%
2008-06-25	0	0.380	0.375	0.380	0.375	0.390	13,304,000	5,061,330	0.3804	2.523	2.490	2.523	2.490	2.590	2,003,506	2.5262	-2.56%
2008-06-24	0	0.390	0.390	0.395	0.385	0.395	13,566,000	5,292,490	0.3901	2.590	2.590	2.623	2.557	2.623	2,042,962	2.5906	-2.50%
2008-06-23	0	0.400	0.395	0.400	0.390	0.400	4,498,000	1,786,570	0.3972	2.656	2.623	2.656	2.590	2.656	677,373	2.6375	1.27%
2008-06-20	0	0.395	0.390	0.395	0.390	0.400	3,156,000	1,242,270	0.3936	2.623	2.590	2.623	2.590	2.656	475,275	2.6138	0.00%
2008-06-19	0	0.395	0.390	0.395	0.390	0.400	5,948,000	2,339,800	0.3934	2.623	2.590	2.623	2.590	2.656	895,735	2.6122	-1.25%
2008-06-18	0	0.400	0.390	0.400	0.390	0.400	3,510,000	1,394,450	0.3973	2.656	2.590	2.656	2.590	2.656	528,586	2.6381	0.00%
2008-06-17	0	0.400	0.395	0.400	0.390	0.400	7,198,000	2,855,230	0.3967	2.656	2.623	2.656	2.590	2.656	1,083,977	2.6340	0.00%
2008-06-16	0	0.400	0.395	0.400	0.395	0.400	6,080,063	2,416,724	0.3975	2.656	2.623	2.656	2.623	2.656	915,623	2.6394	0.00%
2008-06-13	0	0.400	0.390	0.400	0.390	0.400	3,181,800	1,260,094	0.3960	2.656	2.590	2.656	2.590	2.656	479,161	2.6298	0.00%
2008-06-12	0	0.400	0.395	0.400	0.390	0.400	10,392,000	4,110,750	0.3956	2.656	2.623	2.656	2.590	2.656	1,564,975	2.6267	-2.44%
2008-06-11	0	0.410	0.405	0.410	0.400	0.410	5,912,000	2,394,650	0.4050	2.723	2.689	2.723	2.656	2.723	890,313	2.6897	0.00%
2008-06-10	0	0.410	0.400	0.410	0.400	0.410	12,774,000	5,171,050	0.4048	2.723	2.656	2.723	2.656	2.723	1,923,691	2.6881	-1.20%
2008-06-06	0	0.415	0.415	0.425	0.415	0.425	9,787,430	4,103,552	0.4193	2.756	2.756	2.822	2.756	2.822	1,473,931	2.7841	-2.35%
2008-06-05	0	0.425	0.420	0.425	0.420	0.425	4,292,000	1,811,570	0.4221	2.822	2.789	2.822	2.789	2.822	646,351	2.8028	0.00%
2008-06-04	0	0.425	0.420	0.425	0.420	0.425	6,297,000	2,656,980	0.4219	2.822	2.789	2.822	2.789	2.822	948,292	2.8019	0.00%
2008-06-03	0	0.425	0.420	0.425	0.420	0.430	2,614,000	1,108,250	0.4240	2.822	2.789	2.822	2.789	2.855	393,653	2.8153	-1.16%
2008-06-02	0	0.430	0.425	0.430	0.420	0.430	6,462,000	2,745,800	0.4249	2.855	2.822	2.855	2.789	2.855	973,140	2.8216	1.18%
2008-05-30	0	0.425	0.420	0.425	0.420	0.430	7,840,000	3,317,960	0.4232	2.822	2.789	2.822	2.789	2.855	1,180,659	2.8103	-1.16%
2008-05-29	0	0.430	0.425	0.430	0.420	0.430	4,748,000	2,019,880	0.4254	2.855	2.822	2.855	2.789	2.855	715,021	2.8249	2.38%
2008-05-28	0	0.430	0.425	0.430	0.425	0.430	3,410,000	1,461,250	0.4285	2.789	2.757	2.789	2.757	2.789	525,753	2.7793	0.00%
2008-05-27	0	0.430	0.425	0.430	0.420	0.430	4,084,000	1,738,510	0.4257	2.789	2.757	2.789	2.724	2.789	629,670	2.7610	1.18%
2008-05-26	0	0.425	0.420	0.425	0.420	0.425	10,156,000	4,277,730	0.4212	2.757	2.724	2.757	2.724	2.757	1,565,850	2.7319	-1.16%
2008-05-23	0	0.430	0.425	0.430	0.425	0.430	2,594,000	1,115,100	0.4299	2.789	2.757	2.789	2.757	2.789	399,942	2.7882	0.00%
2008-05-22	0	0.430	0.425	0.430	0.420	0.430	6,046,000	2,572,770	0.4255	2.789	2.757	2.789	2.724	2.789	932,171	2.7600	0.00%
2008-05-21	0	0.430	0.425	0.430	0.420	0.430	3,139,000	1,338,270	0.4263	2.789	2.757	2.789	2.724	2.789	483,970	2.7652	0.00%
2008-05-20	0	0.430	0.425	0.430	0.425	0.435	6,436,000	2,761,070	0.4290	2.789	2.757	2.789	2.757	2.821	992,301	2.7825	-1.15%
2008-05-19	0	0.435	0.430	0.435	0.430	0.435	5,877,800	2,540,108	0.4322	2.821	2.789	2.821	2.789	2.821	906,238	2.8029	0.00%
2008-05-16	0	0.435	0.430	0.435	0.430	0.435	4,612,000	1,995,250	0.4326	2.821	2.789	2.821	2.789	2.821	711,077	2.8060	0.00%
2008-05-15	0	0.435	0.430	0.435	0.430	0.435	5,798,000	2,500,960	0.4313	2.821	2.789	2.821	2.789	2.821	893,935	2.7977	0.00%
2008-05-14	0	0.435	0.430	0.435	0.430	0.435	4,472,000	1,929,950	0.4316	2.821	2.789	2.821	2.789	2.821	689,492	2.7991	0.00%
2008-05-13	0	0.435	0.430	0.435	0.430	0.440	4,496,000	1,949,600	0.4336	2.821	2.789	2.821	2.789	2.854	693,192	2.8125	0.00%
2008-05-09	0	0.435	0.430	0.435	0.430	0.440	7,554,000	3,284,980	0.4349	2.821	2.789	2.821	2.789	2.854	1,164,674	2.8205	0.00%
2008-05-08	0	0.435	0.430	0.435	0.430	0.435	6,000,000	2,590,810	0.4318	2.821	2.789	2.821	2.789	2.821	925,079	2.8006	-1.14%
2008-05-07	0	0.440	0.440	0.445	0.435	0.445	16,740,000	7,371,770	0.4404	2.854	2.854	2.886	2.821	2.886	2,580,970	2.8562	0.00%
2008-05-06	0	0.440	0.440	0.445	0.440	0.445	12,456,000	5,527,410	0.4438	2.854	2.854	2.886	2.854	2.886	1,920,464	2.8782	0.00%
2008-05-05	0	0.440	0.440	0.445	0.440	0.445	9,410,000	4,163,340	0.4424	2.854	2.854	2.886	2.854	2.886	1,450,832	2.8696	0.00%
2008-05-02	0	0.440	0.435	0.440	0.430	0.440	19,035,839	8,322,043	0.4372	2.854	2.821	2.854	2.789	2.854	2,934,942	2.8355	1.15%
2008-04-30	0	0.435	0.430	0.435	0.425	0.435	16,466,149	7,086,994	0.4304	2.821	2.789	2.821	2.757	2.821	2,538,748	2.7915	1.16%
2008-04-29	0	0.430	0.425	0.430	0.430	0.440	21,756,200	9,394,722	0.4318	2.789	2.757	2.789	2.789	2.854	3,354,367	2.8007	1.18%
2008-04-28	0	0.425	0.425	0.430	0.425	0.430	8,417,200	3,600,496	0.4278	2.757	2.757	2.789	2.757	2.789	1,297,762	2.7744	-1.16%
2008-04-25	0	0.430	0.425	0.430	0.425	0.430	8,604,000	3,683,260	0.4281	2.789	2.757	2.789	2.757	2.789	1,326,563	2.7765	0.00%
2008-04-24	0	0.430	0.425	0.430	0.420	0.430	17,019,798	7,251,858	0.4261	2.789	2.757	2.789	2.724	2.789	2,624,109	2.7636	1.18%
2008-04-23	0	0.425	0.420	0.425	0.410	0.425	18,134,200	7,577,622	0.4179	2.757	2.724	2.757	2.659	2.757	2,795,928	2.7102	1.19%
2008-04-22	0	0.420	0.415	0.420	0.410	0.425	27,436,470	11,397,760	0.4154	2.724	2.692	2.724	2.659	2.757	4,230,150	2.6944	-2.33%
2008-04-21	0	0.430	0.425	0.430	0.425	0.435	7,322,000	3,131,510	0.4277	2.789	2.757	2.789	2.757	2.821	1,128,905	2.7739	0.00%
2008-04-18	0	0.430	0.425	0.430	0.420	0.435	13,378,000	5,684,640	0.4249	2.789	2.757	2.789	2.724	2.821	2,062,618	2.7560	0.00%
2008-04-17	0	0.430	0.430	0.435	0.415	0.445	27,123,000	11,634,970	0.4290	2.789	2.789	2.821	2.692	2.886	4,181,819	2.7823	-1.15%
2008-04-16	0	0.435	0.430	0.435	0.430	0.445	15,171,600	6,590,734	0.4344	2.821	2.789	2.821	2.789	2.886	2,339,155	2.8176	-2.25%
2008-04-15	0	0.445	0.440	0.445	0.435	0.445	7,940,000	3,483,890	0.4388	2.886	2.854	2.886	2.821	2.886	1,224,188	2.8459	0.00%
2008-04-14	0	0.445	0.440	0.445	0.440	0.450	6,720,000	2,971,930	0.4423	2.886	2.854	2.886	2.854	2.919	1,036,088	2.8684	-2.20%
2008-04-11	0	0.455	0.450	0.455	0.450	0.455	9,130,000	4,121,310	0.4514	2.951	2.919	2.951	2.919	2.951	1,407,662	2.9278	1.11%
2008-04-10	0	0.450	0.445	0.450	0.440	0.460	13,466,400	6,059,412	0.4500	2.919	2.886	2.919	2.854	2.984	2,076,247	2.9184	-2.17%
2008-04-09	0	0.460	0.455	0.460	0.450	0.475	22,484,000	10,324,180	0.4592	2.984	2.951	2.984	2.919	3.081	3,466,579	2.9782	-2.13%
2008-04-08	0	0.470	0.465	0.470	0.465	0.485	31,639,000	14,944,410	0.4723	3.048	3.016	3.048	3.016	3.146	4,878,095	3.0636	-1.05%
2008-04-07	0	0.475	0.470	0.475	0.470	0.480	6,306,000	2,987,790	0.4738	3.081	3.048	3.081	3.048	3.113	972,258	3.0730	0.00%
2008-04-03	0	0.475	0.470	0.475	0.460	0.475	14,086,000	6,586,350	0.4676	3.081	3.048	3.081	2.984	3.081	2,171,777	3.0327	2.15%
2008-04-02	0	0.465	0.460	0.465	0.450	0.470	27,126,000	12,436,170	0.4585	3.016	2.984	3.016	2.919	3.048	4,182,282	2.9735	1.09%
2008-04-01	0	0.460	0.455	0.460	0.445	0.465	35,832,767	16,256,233	0.4537	2.984	2.951	2.984	2.886	3.016	5,524,690	2.9425	0.00%
2008-03-31	0	0.460	0.460	0.465	0.455	0.470	12,352,000	5,686,880	0.4604	2.984	2.984	3.016	2.951	3.048	1,904,429	2.9861	-2.13%
2008-03-28	0	0.470	0.465	0.470	0.445	0.470	38,850,752	17,857,222	0.4596	3.048	3.016	3.048	2.886	3.048	5,990,002	2.9812	8.05%
2008-03-27	0	0.435	0.435	0.440	0.425	0.440	14,789,024	6,410,920	0.4335	2.821	2.821	2.854	2.757	2.854	2,280,169	2.8116	0.00%
2008-03-26	0	0.435	0.430	0.435	0.420	0.435	7,812,000	3,369,250	0.4313	2.821	2.789	2.821	2.724	2.821	1,204,453	2.7973	3.57%
2008-03-25	0	0.420	0.420	0.425	0.410	0.430	16,446,000	6,894,580	0.4192	2.724	2.724	2.757	2.659	2.789	2,535,641	2.7191	3.70%
2008-03-20	0	0.405	0.405	0.410	0.400	0.420	15,182,000	6,180,820	0.4071	2.627	2.627	2.659	2.594	2.724	2,340,758	2.6405	-3.57%
2008-03-19	0	0.420	0.420	0.425	0.420	0.435	19,029,828	8,117,806	0.4266	2.724	2.724	2.757	2.724	2.821	2,934,016	2.7668	2.44%
2008-03-18	0	0.410	0.410	0.415	0.400	0.435	22,828,000	9,413,020	0.4123	2.659	2.659	2.692	2.594	2.821	3,519,617	2.6744	-5.75%
2008-03-17	0	0.435	0.430	0.435	0.420	0.440	13,460,000	5,790,800	0.4302	2.821	2.789	2.821	2.724	2.854	2,075,260	2.7904	-1.14%
2008-03-14	0	0.440	0.440	0.450	0.440	0.455	13,795,127	6,175,665	0.4477	2.854	2.854	2.919	2.854	2.951	2,126,930	2.9036	-3.30%
2008-03-13	0	0.455	0.450	0.455	0.450	0.460	6,654,000	3,007,220	0.4519	2.951	2.919	2.951	2.919	2.984	1,025,913	2.9313	-1.09%
2008-03-12	0	0.460	0.460	0.465	0.455	0.470	22,746,000	10,523,930	0.4627	2.984	2.984	3.016	2.951	3.048	3,506,974	3.0009	0.00%
2008-03-11	0	0.460	0.455	0.460	0.450	0.475	22,542,000	10,384,370	0.4607	2.984	2.951	2.984	2.919	3.081	3,475,522	2.9879	-3.16%
2008-03-10	0	0.475	0.470	0.475	0.475	0.490	10,644,000	5,090,190	0.4782	3.081	3.048	3.081	3.081	3.178	1,641,090	3.1017	-3.06%
2008-03-07	0	0.490	0.485	0.490	0.485	0.500	19,700,000	9,691,760	0.4920	3.178	3.146	3.178	3.146	3.243	3,037,343	3.1909	-2.00%
2008-03-06	0	0.500	0.495	0.500	0.495	0.510	13,458,000	6,724,250	0.4996	3.243	3.211	3.243	3.211	3.308	2,074,952	3.2407	0.00%
2008-03-05	0	0.500	0.495	0.500	0.490	0.520	35,151,016	17,606,908	0.5009	3.243	3.211	3.243	3.178	3.373	5,419,578	3.2488	-3.85%
2008-03-04	0	0.520	0.510	0.520	0.510	0.520	17,291,000	8,889,810	0.5141	3.373	3.308	3.373	3.308	3.373	2,665,923	3.3346	1.96%
2008-03-03	0	0.510	0.500	0.510	0.510	0.520	20,112,000	10,305,140	0.5124	3.308	3.243	3.308	3.308	3.373	3,100,865	3.3233	-1.92%
2008-02-29	0	0.520	0.520	0.530	0.520	0.530	8,811,967	4,601,504	0.5222	3.373	3.373	3.438	3.373	3.438	1,358,628	3.3869	-1.89%
2008-02-28	0	0.530	0.520	0.530	0.510	0.540	34,424,000	18,139,780	0.5270	3.438	3.373	3.438	3.308	3.502	5,307,486	3.4178	3.92%
2008-02-27	0	0.510	0.510	0.520	0.510	0.540	66,546,000	34,815,240	0.5232	3.308	3.308	3.373	3.308	3.502	10,260,051	3.3933	-1.92%
2008-02-26	0	0.520	0.510	0.520	0.520	0.530	17,496,512	9,112,108	0.5208	3.373	3.308	3.373	3.373	3.438	2,697,609	3.3778	-1.89%
2008-02-25	0	0.530	0.520	0.530	0.520	0.540	2,416,000	1,284,060	0.5315	3.438	3.373	3.438	3.373	3.502	372,498	3.4472	-1.85%
2008-02-22	0	0.540	0.530	0.540	0.520	0.540	8,574,000	4,545,640	0.5302	3.502	3.438	3.502	3.373	3.502	1,321,938	3.4386	0.00%
2008-02-21	0	0.540	0.530	0.540	0.530	0.540	6,274,000	3,385,560	0.5396	3.502	3.438	3.502	3.438	3.502	967,324	3.4999	0.00%
2008-02-20	0	0.540	0.530	0.540	0.530	0.550	8,844,000	4,770,500	0.5394	3.502	3.438	3.502	3.438	3.567	1,363,566	3.4985	0.00%
2008-02-19	0	0.540	0.530	0.540	0.530	0.570	49,966,000	27,356,460	0.5475	3.502	3.438	3.502	3.438	3.697	7,703,749	3.5511	0.00%
2008-02-18	0	0.540	0.530	0.540	0.530	0.550	8,684,000	4,699,980	0.5412	3.502	3.438	3.502	3.438	3.567	1,338,898	3.5103	0.00%
2008-02-15	0	0.540	0.530	0.540	0.530	0.550	7,844,000	4,235,680	0.5400	3.502	3.438	3.502	3.438	3.567	1,209,387	3.5023	-1.82%
2008-02-14	0	0.550	0.540	0.550	0.540	0.550	10,602,000	5,781,120	0.5453	3.567	3.502	3.567	3.502	3.567	1,634,615	3.5367	1.85%
2008-02-13	0	0.540	0.530	0.540	0.530	0.550	9,184,000	4,983,223	0.5426	3.502	3.438	3.502	3.438	3.567	1,415,988	3.5193	-1.82%
2008-02-12	0	0.550	0.540	0.550	0.540	0.550	1,575,224	856,264	0.5436	3.567	3.502	3.567	3.502	3.567	242,868	3.5256	0.00%
2008-02-11	0	0.550	0.540	0.550	0.530	0.550	7,742,000	4,205,960	0.5433	3.567	3.502	3.567	3.438	3.567	1,193,660	3.5236	0.00%
2008-02-06	0	0.550	0.540	0.550	0.540	0.550	8,644,000	4,734,340	0.5477	3.567	3.502	3.567	3.502	3.567	1,332,730	3.5524	-3.51%
2008-02-05	0	0.570	0.560	0.570	0.550	0.570	11,442,000	6,416,200	0.5608	3.697	3.632	3.697	3.567	3.697	1,764,126	3.6370	1.79%
2008-02-04	0	0.560	0.550	0.560	0.550	0.560	11,471,600	6,340,980	0.5528	3.632	3.567	3.632	3.567	3.632	1,768,689	3.5851	1.82%
2008-02-01	0	0.550	0.540	0.550	0.530	0.550	11,226,561	6,041,382	0.5381	3.567	3.502	3.567	3.438	3.567	1,730,909	3.4903	1.85%
2008-01-31	0	0.540	0.530	0.540	0.530	0.550	21,754,000	11,735,100	0.5394	3.502	3.438	3.502	3.438	3.567	3,354,028	3.4988	-1.82%
2008-01-30	0	0.550	0.540	0.550	0.530	0.550	20,296,000	10,887,660	0.5364	3.567	3.502	3.567	3.438	3.567	3,129,234	3.4793	0.00%
2008-01-29	0	0.550	0.540	0.550	0.540	0.550	18,640,000	10,087,980	0.5412	3.567	3.502	3.567	3.502	3.567	2,873,912	3.5102	1.85%
2008-01-28	0	0.540	0.530	0.540	0.530	0.550	60,894,000	32,964,880	0.5413	3.502	3.438	3.502	3.438	3.567	9,388,626	3.5112	0.00%
2008-01-25	0	0.540	0.530	0.540	0.530	0.550	49,782,000	26,816,040	0.5387	3.502	3.438	3.502	3.438	3.567	7,675,380	3.4938	0.00%
2008-01-24	0	0.540	0.530	0.540	0.520	0.550	16,458,000	8,779,080	0.5334	3.502	3.438	3.502	3.373	3.567	2,537,492	3.4597	0.00%
2008-01-23	0	0.540	0.530	0.540	0.520	0.550	14,550,000	7,739,700	0.5319	3.502	3.438	3.502	3.373	3.567	2,243,316	3.4501	5.88%
2008-01-22	0	0.510	0.510	0.520	0.500	0.550	34,682,680	17,977,200	0.5183	3.308	3.308	3.373	3.243	3.567	5,347,370	3.3619	-10.53%
2008-01-21	0	0.570	0.560	0.570	0.560	0.580	6,034,000	3,417,900	0.5664	3.697	3.632	3.697	3.632	3.762	930,321	3.6739	-1.72%
2008-01-18	0	0.580	0.570	0.580	0.560	0.580	13,394,000	7,642,980	0.5706	3.762	3.697	3.762	3.632	3.762	2,065,085	3.7010	-1.69%
2008-01-17	0	0.590	0.580	0.590	0.550	0.590	29,672,000	16,904,640	0.5697	3.827	3.762	3.827	3.567	3.827	4,574,824	3.6951	0.00%
2008-01-16	0	0.590	0.580	0.590	0.580	0.610	16,438,000	9,679,680	0.5889	3.827	3.762	3.827	3.762	3.956	2,534,408	3.8193	-4.84%
2008-01-15	0	0.620	0.610	0.620	0.610	0.630	13,824,000	8,495,740	0.6146	4.021	3.956	4.021	3.956	4.086	2,131,382	3.9860	-1.59%
2008-01-14	0	0.630	0.620	0.630	0.610	0.630	33,107,388	20,789,401	0.6279	4.086	4.021	4.086	3.956	4.086	5,104,491	4.0728	0.00%
2008-01-11	0	0.630	0.620	0.630	0.620	0.630	9,114,000	5,689,580	0.6243	4.086	4.021	4.086	4.021	4.086	1,405,195	4.0490	0.00%
2008-01-10	0	0.630	0.620	0.630	0.620	0.640	5,718,000	3,589,480	0.6278	4.086	4.021	4.086	4.021	4.151	881,600	4.0716	-1.56%
2008-01-09	0	0.640	0.630	0.640	0.600	0.640	42,288,320	26,709,216	0.6316	4.151	4.086	4.151	3.892	4.151	6,520,006	4.0965	3.23%
2008-01-08	0	0.620	0.610	0.620	0.610	0.620	48,428,000	29,590,100	0.6110	4.021	3.956	4.021	3.956	4.021	7,466,621	3.9630	-1.59%
2008-01-07	0	0.630	0.620	0.630	0.610	0.640	11,639,000	7,234,610	0.6216	4.086	4.021	4.086	3.956	4.151	1,794,499	4.0315	-1.56%
2008-01-04	0	0.640	0.630	0.640	0.610	0.640	10,752,787	6,763,044	0.6290	4.151	4.086	4.151	3.956	4.151	1,657,863	4.0794	1.59%
2008-01-03	0	0.630	0.620	0.630	0.610	0.640	6,404,900	3,968,362	0.6196	4.086	4.021	4.086	3.956	4.151	987,506	4.0186	-1.56%
2008-01-02	0	0.640	0.630	0.640	0.620	0.640	16,253,751	10,337,601	0.6360	4.151	4.086	4.151	4.021	4.151	2,506,000	4.1251	0.00%
2007-12-31	0	0.640	0.630	0.640	0.620	0.650	18,494,400	11,751,220	0.6354	4.151	4.086	4.151	4.021	4.216	2,851,463	4.1211	1.59%
2007-12-28	0	0.630	0.620	0.630	0.600	0.630	15,603,040	9,653,773	0.6187	4.086	4.021	4.086	3.892	4.086	2,405,674	4.0129	3.28%
2007-12-27	0	0.610	0.600	0.610	0.600	0.620	14,755,484	9,042,265	0.6128	3.956	3.892	3.956	3.892	4.021	2,274,998	3.9746	0.00%
2007-12-24	0	0.610	0.600	0.610	0.590	0.610	5,348,000	3,212,220	0.6006	3.956	3.892	3.956	3.827	3.956	824,554	3.8957	0.00%
2007-12-21	0	0.610	0.600	0.610	0.580	0.610	11,063,000	6,646,930	0.6008	3.956	3.892	3.956	3.762	3.956	1,705,691	3.8969	3.39%
2007-12-20	0	0.590	0.590	0.600	0.570	0.600	25,545,513	14,738,377	0.5769	3.827	3.827	3.892	3.697	3.892	3,938,603	3.7420	0.00%
2007-12-19	0	0.590	0.580	0.590	0.560	0.590	19,710,000	11,378,100	0.5773	3.827	3.762	3.827	3.632	3.827	3,038,884	3.7442	3.51%
2007-12-18	0	0.570	0.560	0.570	0.540	0.570	39,859,280	22,073,190	0.5538	3.697	3.632	3.697	3.502	3.697	6,145,497	3.5918	-1.72%
2007-12-17	0	0.580	0.570	0.580	0.550	0.580	17,289,280	9,741,733	0.5635	3.762	3.697	3.762	3.567	3.762	2,665,658	3.6545	-1.69%
2007-12-14	0	0.590	0.580	0.590	0.570	0.590	34,644,000	19,911,500	0.5747	3.827	3.762	3.827	3.697	3.827	5,341,406	3.7278	-1.67%
2007-12-13	0	0.600	0.590	0.600	0.570	0.620	43,233,068	25,580,709	0.5917	3.892	3.827	3.892	3.697	4.021	6,665,667	3.8377	-1.64%
2007-12-12	0	0.610	0.600	0.610	0.590	0.610	12,212,000	7,309,520	0.5986	3.956	3.892	3.956	3.827	3.956	1,882,844	3.8822	-1.61%
2007-12-11	0	0.620	0.610	0.620	0.590	0.620	13,326,000	8,066,060	0.6053	4.021	3.956	4.021	3.827	4.021	2,054,600	3.9259	3.33%
2007-12-10	0	0.600	0.590	0.600	0.580	0.600	5,310,527	3,133,755	0.5901	3.892	3.827	3.892	3.762	3.892	818,776	3.8274	0.00%
2007-12-07	0	0.600	0.590	0.600	0.570	0.600	18,118,000	10,544,000	0.5820	3.892	3.827	3.892	3.697	3.892	2,793,430	3.7746	3.45%
2007-12-06	0	0.580	0.560	0.580	0.560	0.580	20,116,918	11,391,787	0.5663	3.762	3.632	3.762	3.632	3.762	3,101,623	3.6728	3.57%
2007-12-05	0	0.560	0.560	0.570	0.550	0.570	9,218,000	5,171,900	0.5611	3.632	3.632	3.697	3.567	3.697	1,421,230	3.6390	-1.75%
2007-12-04	0	0.570	0.560	0.570	0.560	0.580	5,145,077	2,929,042	0.5693	3.697	3.632	3.697	3.632	3.762	793,267	3.6924	0.00%
2007-12-03	0	0.570	0.570	0.580	0.560	0.580	3,976,000	2,272,740	0.5716	3.697	3.697	3.762	3.632	3.762	613,019	3.7075	1.79%
2007-11-30	0	0.560	0.560	0.580	0.560	0.580	7,619,779	4,325,834	0.5677	3.632	3.632	3.762	3.632	3.762	1,174,816	3.6821	0.00%
2007-11-29	0	0.560	0.550	0.560	0.550	0.570	11,608,000	6,530,640	0.5626	3.632	3.567	3.632	3.567	3.697	1,789,719	3.6490	1.82%
2007-11-28	0	0.550	0.540	0.550	0.540	0.560	3,694,000	2,029,640	0.5494	3.567	3.502	3.567	3.502	3.632	569,540	3.5636	1.85%
2007-11-27	0	0.540	0.540	0.550	0.530	0.560	7,484,000	4,099,580	0.5478	3.502	3.502	3.567	3.438	3.632	1,153,882	3.5529	-1.82%
2007-11-26	0	0.550	0.550	0.560	0.540	0.570	21,317,878	11,791,678	0.5531	3.567	3.567	3.632	3.502	3.697	3,286,787	3.5876	3.77%
2007-11-23	0	0.530	0.530	0.540	0.520	0.540	40,004,800	21,371,960	0.5342	3.438	3.438	3.502	3.373	3.502	6,167,933	3.4650	1.92%
2007-11-22	0	0.520	0.510	0.520	0.510	0.560	50,492,000	27,323,700	0.5411	3.373	3.308	3.373	3.308	3.632	7,784,848	3.5099	-7.14%
2007-11-21	0	0.560	0.560	0.570	0.560	0.580	13,800,000	7,812,460	0.5661	3.632	3.632	3.697	3.632	3.762	2,127,682	3.6718	-1.75%
2007-11-20	0	0.570	0.560	0.570	0.550	0.580	36,920,000	20,761,460	0.5623	3.697	3.632	3.697	3.567	3.762	5,692,319	3.6473	-3.39%
2007-11-19	0	0.590	0.590	0.600	0.590	0.610	18,241,000	10,818,540	0.5931	3.827	3.827	3.892	3.827	3.956	2,812,394	3.8467	-1.67%
2007-11-16	0	0.600	0.600	0.610	0.590	0.610	14,678,000	8,811,660	0.6003	3.892	3.892	3.956	3.827	3.956	2,263,051	3.8937	-3.23%
2007-11-15	0	0.620	0.610	0.620	0.610	0.630	5,197,936	3,248,163	0.6249	4.021	3.956	4.021	3.956	4.086	801,417	4.0530	-1.59%
2007-11-14	0	0.630	0.620	0.630	0.610	0.630	7,154,440	4,451,955	0.6223	4.086	4.021	4.086	3.956	4.086	1,103,070	4.0360	5.00%
2007-11-13	0	0.600	0.600	0.610	0.590	0.610	16,384,000	9,856,640	0.6016	3.892	3.892	3.956	3.827	3.956	2,526,082	3.9019	0.00%
2007-11-12	0	0.600	0.590	0.600	0.590	0.620	21,760,000	13,181,280	0.6058	3.892	3.827	3.892	3.827	4.021	3,354,953	3.9289	-4.76%
2007-11-09	0	0.630	0.620	0.630	0.620	0.640	16,292,000	10,267,520	0.6302	4.086	4.021	4.086	4.021	4.151	2,511,898	4.0876	0.00%
2007-11-08	0	0.630	0.630	0.640	0.630	0.650	8,096,000	5,120,840	0.6325	4.086	4.086	4.151	4.086	4.216	1,248,240	4.1024	-3.08%
2007-11-07	0	0.650	0.650	0.660	0.640	0.660	21,367,370	14,050,936	0.6576	4.216	4.216	4.281	4.151	4.281	3,294,417	4.2651	1.56%
2007-11-06	0	0.640	0.640	0.650	0.620	0.650	22,142,000	14,031,660	0.6337	4.151	4.151	4.216	4.021	4.216	3,413,850	4.1102	1.59%
2007-11-05	0	0.630	0.630	0.640	0.630	0.670	24,961,742	16,176,557	0.6481	4.086	4.086	4.151	4.086	4.346	3,848,597	4.2032	-5.97%
2007-11-02	0	0.670	0.660	0.670	0.650	0.680	13,523,546	9,013,934	0.6665	4.346	4.281	4.346	4.216	4.410	2,085,058	4.3231	-1.47%
2007-11-01	0	0.680	0.670	0.680	0.660	0.690	47,446,068	32,166,843	0.6780	4.410	4.346	4.410	4.281	4.475	7,315,226	4.3972	3.03%
2007-10-31	0	0.660	0.650	0.660	0.650	0.690	33,104,000	22,263,340	0.6725	4.281	4.216	4.281	4.216	4.475	5,103,969	4.3620	-1.49%
2007-10-30	0	0.670	0.660	0.670	0.660	0.680	64,761,805	43,239,138	0.6677	4.346	4.281	4.346	4.281	4.410	9,984,964	4.3304	1.52%
2007-10-29	0	0.660	0.650	0.660	0.650	0.670	28,736,999	18,950,989	0.6595	4.281	4.216	4.281	4.216	4.346	4,430,665	4.2772	1.54%
2007-10-26	0	0.650	0.640	0.650	0.620	0.650	32,897,488	21,155,901	0.6431	4.216	4.151	4.216	4.021	4.216	5,072,129	4.1710	3.17%
2007-10-25	0	0.630	0.620	0.630	0.610	0.630	24,740,000	15,310,560	0.6189	4.086	4.021	4.086	3.956	4.086	3,814,409	4.0139	0.00%
2007-10-24	0	0.630	0.620	0.630	0.620	0.640	9,918,600	6,232,184	0.6283	4.086	4.021	4.086	4.021	4.151	1,529,248	4.0753	0.00%
2007-10-23	0	0.630	0.620	0.630	0.620	0.640	16,900,000	10,577,580	0.6259	4.086	4.021	4.086	4.021	4.151	2,605,639	4.0595	0.00%
2007-10-22	0	0.630	0.620	0.630	0.620	0.650	27,039,696	17,022,352	0.6295	4.086	4.021	4.086	4.021	4.216	4,168,976	4.0831	-4.55%
2007-10-18	0	0.660	0.650	0.660	0.650	0.660	20,889,686	13,616,213	0.6518	4.281	4.216	4.281	4.216	4.281	3,220,768	4.2276	0.00%
2007-10-17	0	0.660	0.650	0.660	0.650	0.670	12,999,447	8,567,803	0.6591	4.281	4.216	4.281	4.216	4.346	2,004,252	4.2748	-1.49%
2007-10-16	0	0.670	0.660	0.670	0.650	0.680	56,929,129	37,896,045	0.6657	4.346	4.281	4.346	4.216	4.410	8,777,323	4.3175	3.08%
2007-10-15	0	0.650	0.640	0.650	0.620	0.650	52,063,195	33,432,177	0.6421	4.216	4.151	4.216	4.021	4.216	8,027,094	4.1649	3.17%
2007-10-12	0	0.630	0.620	0.630	0.610	0.640	30,924,770	19,216,254	0.6214	4.086	4.021	4.086	3.956	4.151	4,767,976	4.0303	-3.08%
2007-10-11	0	0.650	0.640	0.650	0.630	0.650	11,048,800	7,059,992	0.6390	4.216	4.151	4.216	4.086	4.216	1,703,502	4.1444	0.00%
2007-10-10	0	0.650	0.640	0.650	0.620	0.650	25,093,339	16,065,400	0.6402	4.216	4.151	4.216	4.021	4.216	3,868,887	4.1525	1.56%
2007-10-09	0	0.640	0.630	0.640	0.630	0.640	15,496,000	9,836,260	0.6348	4.151	4.086	4.151	4.086	4.151	2,389,171	4.1170	0.00%
2007-10-08	0	0.640	0.630	0.640	0.620	0.640	19,593,251	12,480,238	0.6370	4.151	4.086	4.151	4.021	4.151	3,020,884	4.1313	1.59%
2007-10-05	0	0.630	0.620	0.630	0.610	0.630	19,004,820	11,851,864	0.6236	4.086	4.021	4.086	3.956	4.086	2,930,160	4.0448	0.00%
2007-10-04	0	0.630	0.620	0.630	0.610	0.630	13,424,084	8,333,349	0.6208	4.086	4.021	4.086	3.956	4.086	2,069,723	4.0263	-1.56%
2007-10-03	0	0.640	0.630	0.640	0.620	0.670	48,202,478	31,425,326	0.6519	4.151	4.086	4.151	4.021	4.346	7,431,850	4.2285	-3.03%
2007-10-02	0	0.660	0.660	0.670	0.600	0.670	132,176,814	83,962,798	0.6352	4.281	4.281	4.346	3.892	4.346	20,378,998	4.1201	11.86%
2007-09-28	0	0.590	0.590	0.600	0.580	0.600	32,132,435	18,965,679	0.5902	3.827	3.827	3.892	3.762	3.892	4,954,173	3.8282	-1.67%
2007-09-27	0	0.600	0.590	0.600	0.570	0.600	42,606,167	24,798,769	0.5820	3.892	3.827	3.892	3.697	3.892	6,569,011	3.7751	3.45%
2007-09-25	0	0.580	0.570	0.580	0.570	0.580	7,657,111	4,417,800	0.5770	3.762	3.697	3.762	3.697	3.762	1,180,572	3.7421	1.75%
2007-09-24	0	0.570	0.570	0.580	0.570	0.580	12,312,733	7,099,473	0.5766	3.697	3.697	3.762	3.697	3.762	1,898,375	3.7398	0.00%
2007-09-21	0	0.570	0.570	0.580	0.570	0.580	11,198,000	6,408,560	0.5723	3.697	3.697	3.762	3.697	3.762	1,726,506	3.7119	0.00%
2007-09-20	0	0.570	0.570	0.580	0.570	0.590	14,044,000	8,115,520	0.5779	3.697	3.697	3.762	3.697	3.827	2,165,301	3.7480	-1.72%
2007-09-19	0	0.580	0.570	0.580	0.570	0.590	22,978,859	13,278,747	0.5779	3.762	3.697	3.762	3.697	3.827	3,542,876	3.7480	1.75%
2007-09-18	0	0.570	0.570	0.580	0.570	0.590	11,489,176	6,603,283	0.5747	3.697	3.697	3.762	3.697	3.827	1,771,399	3.7277	-3.39%
2007-09-17	0	0.590	0.580	0.590	0.580	0.610	23,550,064	13,802,902	0.5861	3.827	3.762	3.827	3.762	3.956	3,630,945	3.8015	-2.80%
2007-09-14	0	0.610	0.600	0.610	0.590	0.610	17,330,000	10,446,300	0.6028	3.937	3.872	3.937	3.808	3.937	2,685,142	3.8904	3.39%
2007-09-13	0	0.590	0.590	0.600	0.590	0.620	43,750,000	26,443,560	0.6044	3.808	3.808	3.872	3.808	4.002	6,778,705	3.9010	0.00%
2007-09-12	0	0.590	0.580	0.590	0.570	0.590	6,613,129	3,847,989	0.5819	3.808	3.743	3.808	3.679	3.808	1,024,650	3.7554	0.00%
2007-09-11	0	0.590	0.580	0.590	0.560	0.590	27,392,743	15,869,754	0.5793	3.808	3.743	3.808	3.614	3.808	4,244,282	3.7391	1.72%
2007-09-10	0	0.580	0.570	0.580	0.560	0.580	17,736,000	10,036,080	0.5659	3.743	3.679	3.743	3.614	3.743	2,748,048	3.6521	0.00%
2007-09-07	0	0.580	0.570	0.580	0.560	0.580	11,376,284	6,487,171	0.5702	3.743	3.679	3.743	3.614	3.743	1,762,662	3.6803	0.00%
2007-09-06	0	0.580	0.570	0.580	0.550	0.590	93,560,000	52,752,640	0.5638	3.743	3.679	3.743	3.550	3.808	14,496,358	3.6390	-1.69%
2007-09-05	0	0.590	0.590	0.600	0.590	0.600	9,106,000	5,382,140	0.5911	3.808	3.808	3.872	3.808	3.872	1,410,900	3.8147	0.00%
2007-09-04	0	0.590	0.590	0.600	0.590	0.610	23,458,000	13,989,540	0.5964	3.808	3.808	3.872	3.808	3.937	3,634,626	3.8490	-1.67%
2007-09-03	0	0.600	0.590	0.600	0.590	0.600	16,240,000	9,686,160	0.5964	3.872	3.808	3.872	3.808	3.872	2,516,255	3.8494	0.00%
2007-08-31	0	0.600	0.580	0.600	0.580	0.600	21,556,600	12,702,926	0.5893	3.872	3.743	3.872	3.743	3.872	3,340,019	3.8032	3.45%
2007-08-30	0	0.580	0.580	0.590	0.570	0.590	26,577,961	15,489,699	0.5828	3.743	3.743	3.808	3.679	3.808	4,118,038	3.7614	1.75%
2007-08-29	0	0.570	0.570	0.580	0.550	0.580	29,834,000	16,705,280	0.5599	3.679	3.679	3.743	3.550	3.743	4,622,535	3.6139	-1.72%
2007-08-28	0	0.580	0.570	0.580	0.570	0.610	42,403,000	25,031,440	0.5903	3.743	3.679	3.743	3.679	3.937	6,569,999	3.8100	1.75%
2007-08-27	0	0.570	0.570	0.580	0.570	0.600	27,684,527	16,144,479	0.5832	3.679	3.679	3.743	3.679	3.872	4,289,491	3.7637	-1.72%
2007-08-24	0	0.580	0.570	0.580	0.540	0.580	15,342,000	8,606,640	0.5610	3.743	3.679	3.743	3.485	3.743	2,377,118	3.6206	7.41%
2007-08-23	0	0.540	0.540	0.550	0.530	0.550	18,289,000	9,852,460	0.5387	3.485	3.485	3.550	3.421	3.550	2,833,731	3.4769	5.88%
2007-08-22	0	0.510	0.510	0.520	0.500	0.520	6,613,565	3,377,631	0.5107	3.292	3.292	3.356	3.227	3.356	1,024,718	3.2962	2.00%
2007-08-21	0	0.500	0.500	0.510	0.500	0.530	25,408,976	13,066,228	0.5142	3.227	3.227	3.292	3.227	3.421	3,936,913	3.3189	0.00%
2007-08-20	0	0.500	0.495	0.500	0.495	0.520	47,833,148	24,344,990	0.5090	3.227	3.195	3.227	3.195	3.356	7,411,356	3.2848	4.17%
2007-08-17	0	0.480	0.470	0.475	0.440	0.510	62,646,848	29,767,430	0.4752	3.098	3.033	3.066	2.840	3.292	9,706,618	3.0667	-7.69%
2007-08-16	0	0.520	0.510	0.520	0.495	0.560	51,646,000	26,704,020	0.5171	3.356	3.292	3.356	3.195	3.614	8,002,126	3.3371	-7.14%
2007-08-15	0	0.560	0.560	0.570	0.540	0.580	28,838,000	15,973,560	0.5539	3.614	3.614	3.679	3.485	3.743	4,468,213	3.5749	-3.45%
2007-08-14	0	0.580	0.580	0.590	0.550	0.600	25,310,000	14,675,460	0.5798	3.743	3.743	3.808	3.550	3.872	3,921,578	3.7422	3.57%
2007-08-13	0	0.560	0.550	0.560	0.540	0.570	32,011,363	17,823,482	0.5568	3.614	3.550	3.614	3.485	3.679	4,959,899	3.5935	0.00%
2007-08-10	0	0.560	0.560	0.570	0.560	0.590	22,840,000	13,130,520	0.5749	3.614	3.614	3.679	3.614	3.808	3,538,872	3.7104	-5.08%
2007-08-09	0	0.590	0.590	0.600	0.590	0.610	23,322,229	14,001,051	0.6003	3.808	3.808	3.872	3.808	3.937	3,613,589	3.8746	-1.67%
2007-08-08	0	0.600	0.600	0.610	0.580	0.600	26,734,000	15,890,840	0.5944	3.872	3.872	3.937	3.743	3.872	4,142,215	3.8363	0.00%
2007-08-07	0	0.600	0.590	0.600	0.580	0.610	17,792,000	10,615,300	0.5966	3.872	3.808	3.872	3.743	3.937	2,756,725	3.8507	0.00%
2007-08-06	0	0.600	0.590	0.600	0.590	0.610	47,648,400	28,537,140	0.5989	3.872	3.808	3.872	3.808	3.937	7,382,731	3.8654	-3.23%
2007-08-03	0	0.620	0.620	0.630	0.610	0.630	14,874,000	9,164,280	0.6161	4.002	4.002	4.066	3.937	4.066	2,304,605	3.9765	-1.59%
2007-08-02	0	0.630	0.620	0.630	0.610	0.650	20,895,119	13,063,040	0.6252	4.066	4.002	4.066	3.937	4.195	3,237,528	4.0349	-1.56%
2007-08-01	0	0.640	0.640	0.650	0.630	0.650	26,469,855	16,871,246	0.6374	4.131	4.131	4.195	4.066	4.195	4,101,288	4.1136	-1.54%
2007-07-31	0	0.650	0.640	0.650	0.630	0.650	16,408,052	10,476,431	0.6385	4.195	4.131	4.195	4.066	4.195	2,542,294	4.1209	1.56%
2007-07-30	0	0.640	0.630	0.640	0.620	0.640	24,570,773	15,479,444	0.6300	4.131	4.066	4.131	4.002	4.131	3,807,041	4.0660	1.59%
2007-07-27	0	0.630	0.630	0.650	0.630	0.650	47,940,000	30,689,400	0.6402	4.066	4.066	4.195	4.066	4.195	7,427,912	4.1316	-4.55%
2007-07-26	0	0.660	0.650	0.660	0.650	0.660	22,913,966	15,034,851	0.6561	4.260	4.195	4.260	4.195	4.260	3,550,332	4.2348	0.00%
2007-07-25	0	0.660	0.650	0.660	0.650	0.660	24,264,400	15,879,412	0.6544	4.260	4.195	4.260	4.195	4.260	3,759,571	4.2237	0.00%
2007-07-24	0	0.660	0.660	0.670	0.660	0.670	48,084,000	31,800,220	0.6613	4.260	4.260	4.324	4.260	4.324	7,450,223	4.2684	-1.49%
2007-07-23	0	0.670	0.660	0.670	0.660	0.690	51,086,000	34,393,240	0.6732	4.324	4.260	4.324	4.260	4.453	7,915,359	4.3451	-2.90%
2007-07-20	0	0.690	0.680	0.690	0.670	0.700	55,575,307	37,844,552	0.6810	4.453	4.389	4.453	4.324	4.518	8,610,940	4.3949	2.99%
2007-07-19	0	0.670	0.670	0.680	0.670	0.680	24,426,597	16,372,402	0.6703	4.324	4.324	4.389	4.324	4.389	3,784,702	4.3259	0.00%
2007-07-18	0	0.670	0.660	0.670	0.660	0.670	12,456,000	8,284,040	0.6651	4.324	4.260	4.324	4.260	4.324	1,929,955	4.2923	0.00%
2007-07-17	0	0.670	0.660	0.670	0.660	0.670	10,738,000	7,151,180	0.6660	4.324	4.260	4.324	4.260	4.324	1,663,765	4.2982	1.52%
2007-07-16	0	0.660	0.660	0.670	0.660	0.680	11,145,048	7,459,180	0.6693	4.260	4.260	4.324	4.260	4.389	1,726,834	4.3196	0.00%
2007-07-13	0	0.660	0.660	0.670	0.660	0.670	16,980,250	11,350,183	0.6684	4.260	4.260	4.324	4.260	4.324	2,630,951	4.3141	0.00%
2007-07-12	0	0.660	0.660	0.670	0.660	0.670	26,551,584	17,671,562	0.6656	4.260	4.260	4.324	4.260	4.324	4,113,951	4.2955	-1.49%
2007-07-11	0	0.670	0.660	0.670	0.660	0.670	25,896,211	17,191,422	0.6639	4.324	4.260	4.324	4.260	4.324	4,012,406	4.2846	-1.47%
2007-07-10	0	0.680	0.670	0.680	0.670	0.680	9,481,020	6,375,249	0.6724	4.389	4.324	4.389	4.324	4.389	1,469,007	4.3398	0.00%
2007-07-09	0	0.680	0.670	0.680	0.670	0.680	24,658,318	16,695,464	0.6771	4.389	4.324	4.389	4.324	4.389	3,820,605	4.3698	0.00%
2007-07-06	0	0.680	0.670	0.680	0.660	0.680	29,146,600	19,477,388	0.6683	4.389	4.324	4.389	4.260	4.389	4,516,028	4.3129	1.49%
2007-07-05	0	0.670	0.660	0.670	0.660	0.670	5,358,145	3,559,970	0.6644	4.324	4.260	4.324	4.260	4.324	830,201	4.2881	0.00%
2007-07-04	0	0.670	0.660	0.670	0.660	0.680	19,730,082	13,186,992	0.6684	4.324	4.260	4.324	4.260	4.389	3,057,015	4.3137	0.00%
2007-07-03	0	0.670	0.660	0.670	0.660	0.680	21,716,936	14,508,395	0.6681	4.324	4.260	4.324	4.260	4.389	3,364,862	4.3117	1.52%
2007-06-29	0	0.660	0.660	0.670	0.660	0.680	14,100,000	9,411,260	0.6675	4.260	4.260	4.324	4.260	4.389	2,184,680	4.3078	0.00%
2007-06-28	0	0.660	0.660	0.670	0.660	0.670	12,088,600	8,085,232	0.6688	4.260	4.260	4.324	4.260	4.324	1,873,030	4.3167	0.00%
2007-06-27	0	0.660	0.660	0.670	0.660	0.680	12,805,927	8,550,835	0.6677	4.260	4.260	4.324	4.260	4.389	1,984,174	4.3095	-2.94%
2007-06-26	0	0.680	0.670	0.680	0.670	0.690	23,300,000	15,682,740	0.6731	4.389	4.324	4.389	4.324	4.453	3,610,145	4.3441	0.00%
2007-06-25	0	0.680	0.680	0.690	0.670	0.690	15,473,280	10,575,212	0.6834	4.389	4.389	4.453	4.324	4.453	2,397,458	4.4110	1.49%
2007-06-22	0	0.670	0.680	0.690	0.670	0.690	12,520,288	8,537,067	0.6819	4.324	4.389	4.453	4.324	4.453	1,939,916	4.4007	-1.47%
2007-06-21	0	0.680	0.670	0.680	0.670	0.680	23,194,000	15,745,860	0.6789	4.389	4.324	4.389	4.324	4.389	3,593,721	4.3815	1.49%
2007-06-20	0	0.670	0.670	0.680	0.670	0.690	31,109,000	21,169,500	0.6805	4.324	4.324	4.389	4.324	4.453	4,820,086	4.3919	-1.47%
2007-06-18	0	0.680	0.680	0.690	0.680	0.700	27,679,182	19,037,724	0.6878	4.389	4.389	4.453	4.389	4.518	4,288,663	4.4391	-2.86%
2007-06-15	0	0.700	0.690	0.700	0.690	0.700	31,861,350	22,067,851	0.6926	4.518	4.453	4.518	4.453	4.518	4,936,656	4.4702	0.00%
2007-06-14	0	0.700	0.690	0.700	0.690	0.710	20,627,222	14,472,219	0.7016	4.518	4.453	4.518	4.453	4.582	3,196,020	4.5282	0.00%
2007-06-13	0	0.700	0.700	0.710	0.690	0.710	23,570,782	16,590,357	0.7039	4.518	4.518	4.582	4.453	4.582	3,652,100	4.5427	0.00%
2007-06-12	0	0.700	0.700	0.710	0.700	0.710	30,155,200	21,125,732	0.7006	4.518	4.518	4.582	4.518	4.582	4,672,302	4.5215	0.00%
2007-06-11	0	0.700	0.690	0.700	0.690	0.710	20,524,986	14,300,921	0.6968	4.518	4.453	4.518	4.453	4.582	3,180,179	4.4969	0.00%
2007-06-08	0	0.700	0.690	0.700	0.680	0.700	20,478,000	14,186,360	0.6928	4.518	4.453	4.518	4.389	4.518	3,172,899	4.4711	1.45%
2007-06-07	0	0.690	0.690	0.700	0.690	0.700	18,282,527	12,668,863	0.6929	4.453	4.453	4.518	4.453	4.518	2,832,728	4.4723	-2.82%
2007-06-06	0	0.710	0.690	0.700	0.690	0.710	44,273,508	30,937,854	0.6988	4.582	4.453	4.518	4.453	4.582	6,859,819	4.5100	3.80%
2007-06-05	0	0.700	0.700	0.710	0.690	0.710	20,858,351	14,602,002	0.7001	4.415	4.415	4.478	4.351	4.478	3,307,430	4.4149	1.45%
2007-06-04	0	0.690	0.690	0.700	0.690	0.710	30,665,150	21,491,891	0.7009	4.351	4.351	4.415	4.351	4.478	4,862,456	4.4200	-2.82%
2007-06-01	0	0.710	0.700	0.710	0.700	0.710	20,637,600	14,576,628	0.7063	4.478	4.415	4.478	4.415	4.478	3,272,426	4.4544	0.00%
2007-05-31	0	0.710	0.700	0.710	0.690	0.710	31,956,800	22,390,420	0.7006	4.478	4.415	4.478	4.351	4.478	5,067,268	4.4186	2.90%
2007-05-30	0	0.690	0.690	0.700	0.680	0.710	54,094,828	37,704,733	0.6970	4.351	4.351	4.415	4.288	4.478	8,577,612	4.3957	-2.82%
2007-05-29	0	0.710	0.710	0.720	0.710	0.730	60,329,117	43,150,798	0.7153	4.478	4.478	4.541	4.478	4.604	9,566,159	4.5108	0.00%
2007-05-28	0	0.710	0.700	0.710	0.690	0.730	178,818,907	126,749,223	0.7088	4.478	4.415	4.478	4.351	4.604	28,354,635	4.4701	1.43%
2007-05-25	0	0.700	0.690	0.700	0.680	0.700	83,658,957	57,968,818	0.6929	4.415	4.351	4.415	4.288	4.415	13,265,483	4.3699	1.45%
2007-05-23	0	0.690	0.680	0.690	0.680	0.690	18,648,350	12,829,850	0.6880	4.351	4.288	4.351	4.288	4.351	2,956,998	4.3388	0.00%
2007-05-22	0	0.690	0.680	0.690	0.680	0.700	35,697,650	24,644,256	0.6904	4.351	4.288	4.351	4.288	4.415	5,660,441	4.3538	0.00%
2007-05-21	0	0.690	0.680	0.690	0.680	0.700	36,163,182	24,938,568	0.6896	4.351	4.288	4.351	4.288	4.415	5,734,259	4.3490	0.00%
2007-05-18	0	0.690	0.680	0.690	0.680	0.690	19,150,000	13,163,880	0.6874	4.351	4.288	4.351	4.288	4.351	3,036,543	4.3352	0.00%
2007-05-17	0	0.690	0.680	0.690	0.680	0.700	64,322,954	44,362,764	0.6897	4.351	4.288	4.351	4.288	4.415	10,199,447	4.3495	1.47%
2007-05-16	0	0.680	0.680	0.690	0.680	0.690	48,272,134	32,972,402	0.6831	4.288	4.288	4.351	4.288	4.351	7,654,329	4.3077	0.00%
2007-05-15	0	0.680	0.670	0.680	0.670	0.690	25,091,770	17,027,343	0.6786	4.288	4.225	4.288	4.225	4.351	3,978,707	4.2796	0.00%
2007-05-14	0	0.680	0.680	0.690	0.680	0.690	31,652,000	21,586,660	0.6820	4.288	4.288	4.351	4.288	4.351	5,018,938	4.3010	0.00%
2007-05-11	0	0.680	0.670	0.680	0.670	0.690	39,418,881	26,798,763	0.6798	4.288	4.225	4.288	4.225	4.351	6,250,502	4.2875	0.00%
2007-05-10	0	0.680	0.680	0.690	0.680	0.700	33,692,000	23,279,180	0.6909	4.288	4.288	4.351	4.288	4.415	5,342,413	4.3574	-1.45%
2007-05-09	0	0.690	0.680	0.690	0.680	0.700	39,324,462	27,362,950	0.6958	4.351	4.288	4.351	4.288	4.415	6,235,531	4.3882	-1.43%
2007-05-08	0	0.700	0.690	0.700	0.680	0.700	59,307,948	40,922,258	0.6900	4.415	4.351	4.415	4.288	4.415	9,404,236	4.3515	1.45%
2007-05-07	0	0.690	0.680	0.690	0.680	0.700	33,968,285	23,568,900	0.6939	4.351	4.288	4.351	4.288	4.415	5,386,222	4.3758	0.00%
2007-05-04	0	0.690	0.680	0.690	0.680	0.690	43,582,000	30,003,840	0.6884	4.351	4.288	4.351	4.288	4.351	6,910,632	4.3417	0.00%
2007-05-03	0	0.690	0.680	0.690	0.680	0.690	40,066,141	27,620,904	0.6894	4.351	4.288	4.351	4.288	4.351	6,353,136	4.3476	0.00%
2007-05-02	0	0.690	0.680	0.690	0.680	0.700	45,999,569	31,712,344	0.6894	4.351	4.288	4.351	4.288	4.415	7,293,977	4.3477	1.47%
2007-04-30	0	0.680	0.680	0.690	0.670	0.690	38,450,000	26,174,400	0.6807	4.288	4.288	4.351	4.225	4.351	6,096,871	4.2931	0.00%
2007-04-27	0	0.680	0.680	0.690	0.670	0.690	25,730,000	17,506,280	0.6804	4.288	4.288	4.351	4.225	4.351	4,079,908	4.2909	0.00%
2007-04-26	0	0.680	0.670	0.680	0.670	0.690	22,423,243	15,225,576	0.6790	4.288	4.225	4.288	4.225	4.351	3,555,569	4.2822	0.00%
2007-04-25	0	0.680	0.670	0.680	0.670	0.700	15,688,010	10,762,967	0.6861	4.288	4.225	4.288	4.225	4.415	2,487,588	4.3267	-2.86%
2007-04-24	0	0.700	0.690	0.700	0.680	0.700	27,450,125	18,943,719	0.6901	4.415	4.351	4.415	4.288	4.415	4,352,662	4.3522	1.45%
2007-04-23	0	0.690	0.680	0.690	0.680	0.700	62,318,409	42,786,982	0.6866	4.351	4.288	4.351	4.288	4.415	9,881,594	4.3300	-1.43%
2007-04-20	0	0.700	0.690	0.700	0.650	0.700	61,273,144	41,674,321	0.6801	4.415	4.351	4.415	4.099	4.415	9,715,850	4.2893	4.48%
2007-04-19	0	0.670	0.660	0.670	0.660	0.680	17,496,000	11,580,840	0.6619	4.225	4.162	4.225	4.162	4.288	2,774,274	4.1744	-1.47%
2007-04-18	0	0.680	0.670	0.680	0.660	0.690	28,214,605	18,991,081	0.6731	4.288	4.225	4.288	4.162	4.351	4,473,883	4.2449	-1.45%
2007-04-17	0	0.690	0.680	0.690	0.680	0.690	38,538,559	26,330,134	0.6832	4.351	4.288	4.351	4.288	4.351	6,110,913	4.3087	0.00%
2007-04-16	0	0.690	0.680	0.690	0.680	0.700	30,140,000	20,785,680	0.6896	4.351	4.288	4.351	4.288	4.415	4,779,185	4.3492	0.00%
2007-04-13	0	0.690	0.680	0.690	0.680	0.700	29,666,000	20,409,200	0.6880	4.351	4.288	4.351	4.288	4.415	4,704,025	4.3387	0.00%
2007-04-12	0	0.690	0.690	0.700	0.680	0.700	37,762,000	26,142,820	0.6923	4.351	4.351	4.415	4.288	4.415	5,987,777	4.3660	0.00%
2007-04-11	0	0.690	0.690	0.700	0.690	0.710	43,604,415	30,331,270	0.6956	4.351	4.351	4.415	4.351	4.478	6,914,187	4.3868	-2.82%
2007-04-10	0	0.710	0.710	0.720	0.700	0.740	83,651,429	60,098,805	0.7184	4.478	4.478	4.541	4.415	4.667	13,264,290	4.5309	0.00%
2007-04-04	0	0.710	0.700	0.710	0.690	0.710	54,142,472	37,901,314	0.7000	4.478	4.415	4.478	4.351	4.478	8,585,166	4.4147	2.90%
2007-04-03	0	0.690	0.680	0.690	0.680	0.700	19,991,188	13,768,660	0.6887	4.351	4.288	4.351	4.288	4.415	3,169,927	4.3435	0.00%
2007-04-02	0	0.690	0.690	0.700	0.680	0.700	38,631,181	26,627,307	0.6893	4.351	4.351	4.415	4.288	4.415	6,125,600	4.3469	0.00%
2007-03-30	0	0.690	0.690	0.700	0.680	0.700	30,350,206	20,857,055	0.6872	4.351	4.351	4.415	4.288	4.415	4,812,517	4.3339	-1.43%
2007-03-29	0	0.700	0.690	0.700	0.680	0.720	58,474,564	40,817,142	0.6980	4.415	4.351	4.415	4.288	4.541	9,272,090	4.4022	1.45%
2007-03-28	0	0.690	0.680	0.690	0.680	0.700	14,568,326	10,053,929	0.6901	4.351	4.288	4.351	4.288	4.415	2,310,044	4.3523	-1.43%
2007-03-27	0	0.700	0.690	0.700	0.690	0.710	18,073,796	12,552,267	0.6945	4.415	4.351	4.415	4.351	4.478	2,865,893	4.3799	-1.41%
2007-03-26	0	0.710	0.690	0.710	0.690	0.710	21,635,400	15,186,856	0.7019	4.478	4.351	4.478	4.351	4.478	3,430,643	4.4268	0.00%
2007-03-23	0	0.710	0.700	0.710	0.700	0.720	22,712,863	16,083,398	0.7081	4.478	4.415	4.478	4.415	4.541	3,601,492	4.4658	0.00%
2007-03-22	0	0.710	0.700	0.710	0.700	0.730	28,366,636	20,282,780	0.7150	4.478	4.415	4.478	4.415	4.604	4,497,990	4.5093	-1.39%
2007-03-21	0	0.720	0.710	0.720	0.710	0.720	12,008,709	8,541,100	0.7112	4.541	4.478	4.541	4.478	4.541	1,904,175	4.4855	1.41%
2007-03-20	0	0.710	0.700	0.710	0.700	0.740	53,266,551	37,948,732	0.7124	4.478	4.415	4.478	4.415	4.667	8,446,275	4.4930	-2.74%
2007-03-19	0	0.730	0.720	0.730	0.720	0.740	16,677,280	12,142,523	0.7281	4.604	4.541	4.604	4.541	4.667	2,644,453	4.5917	0.00%
2007-03-16	0	0.730	0.730	0.740	0.730	0.750	8,211,512	6,026,403	0.7339	4.604	4.604	4.667	4.604	4.730	1,302,068	4.6283	-2.67%
2007-03-15	0	0.750	0.740	0.750	0.740	0.760	25,784,000	19,328,320	0.7496	4.730	4.667	4.730	4.667	4.793	4,088,471	4.7275	1.35%
2007-03-14	0	0.740	0.730	0.740	0.720	0.750	26,314,000	19,358,920	0.7357	4.667	4.604	4.667	4.541	4.730	4,172,511	4.6396	-2.63%
2007-03-13	0	0.760	0.750	0.760	0.740	0.760	45,880,200	34,418,552	0.7502	4.793	4.730	4.793	4.667	4.793	7,275,049	4.7310	2.70%
2007-03-12	0	0.740	0.730	0.740	0.710	0.740	32,366,360	23,457,189	0.7247	4.667	4.604	4.667	4.478	4.667	5,132,211	4.5706	4.23%
2007-03-09	0	0.710	0.710	0.720	0.700	0.720	5,973,000	4,239,500	0.7098	4.478	4.478	4.541	4.415	4.541	947,116	4.4762	-1.39%
2007-03-08	0	0.720	0.710	0.720	0.700	0.720	10,749,916	7,599,889	0.7070	4.541	4.478	4.541	4.415	4.541	1,704,573	4.4585	1.41%
2007-03-07	0	0.710	0.700	0.710	0.690	0.720	71,180,000	50,085,880	0.7037	4.478	4.415	4.478	4.351	4.541	11,286,742	4.4376	2.90%
2007-03-06	0	0.690	0.690	0.700	0.680	0.700	24,516,000	16,866,280	0.6880	4.351	4.351	4.415	4.288	4.415	3,887,409	4.3387	2.99%
2007-03-05	0	0.670	0.670	0.680	0.670	0.700	41,930,000	28,487,400	0.6794	4.225	4.225	4.288	4.225	4.415	6,648,681	4.2847	-5.63%
2007-03-02	0	0.710	0.710	0.720	0.710	0.730	34,240,800	24,520,120	0.7161	4.478	4.478	4.541	4.478	4.604	5,429,434	4.5161	-2.74%
2007-03-01	0	0.730	0.720	0.730	0.720	0.740	31,575,271	23,046,636	0.7299	4.604	4.541	4.604	4.541	4.667	5,006,771	4.6031	0.00%
2007-02-28	0	0.730	0.720	0.730	0.710	0.730	60,597,000	43,929,490	0.7249	4.604	4.541	4.604	4.478	4.604	9,608,636	4.5719	-3.95%
2007-02-27	0	0.760	0.750	0.760	0.740	0.790	66,278,294	49,994,235	0.7543	4.793	4.730	4.793	4.667	4.982	10,509,498	4.7571	-2.56%
2007-02-26	0	0.780	0.770	0.780	0.750	0.790	64,880,410	50,267,252	0.7748	4.919	4.856	4.919	4.730	4.982	10,287,840	4.8861	2.63%
2007-02-23	0	0.760	0.750	0.760	0.750	0.770	70,357,140	53,258,861	0.7570	4.793	4.730	4.793	4.730	4.856	11,156,265	4.7739	-1.30%
2007-02-22	0	0.770	0.760	0.770	0.730	0.770	103,036,435	78,071,791	0.7577	4.856	4.793	4.856	4.604	4.856	16,338,096	4.7785	4.05%
2007-02-21	0	0.740	0.730	0.740	0.710	0.750	111,599,600	81,773,244	0.7327	4.667	4.604	4.667	4.478	4.730	17,695,925	4.6210	4.23%
2007-02-16	0	0.710	0.700	0.710	0.690	0.710	50,912,270	35,637,429	0.7000	4.478	4.415	4.478	4.351	4.478	8,072,965	4.4144	0.00%
2007-02-15	0	0.710	0.700	0.710	0.690	0.720	67,876,000	48,054,960	0.7080	4.478	4.415	4.478	4.351	4.541	10,762,840	4.4649	1.43%
2007-02-14	0	0.700	0.690	0.700	0.690	0.700	19,259,364	13,314,680	0.6913	4.415	4.351	4.415	4.351	4.415	3,053,884	4.3599	0.00%
2007-02-13	0	0.700	0.690	0.700	0.680	0.700	42,467,973	29,311,222	0.6902	4.415	4.351	4.415	4.288	4.415	6,733,985	4.3527	0.00%
2007-02-12	0	0.700	0.690	0.700	0.690	0.700	32,666,000	22,767,420	0.6970	4.415	4.351	4.415	4.351	4.415	5,179,724	4.3955	0.00%
2007-02-09	0	0.700	0.690	0.700	0.690	0.710	19,160,000	13,460,960	0.7026	4.415	4.351	4.415	4.351	4.478	3,038,128	4.4307	0.00%
2007-02-08	0	0.700	0.690	0.700	0.690	0.710	49,454,735	34,691,561	0.7015	4.415	4.351	4.415	4.351	4.478	7,841,850	4.4239	1.45%
2007-02-07	0	0.690	0.680	0.690	0.680	0.700	12,833,600	8,848,064	0.6894	4.351	4.288	4.351	4.288	4.415	2,034,975	4.3480	1.47%
2007-02-06	0	0.680	0.680	0.690	0.680	0.700	7,220,000	4,983,320	0.6902	4.288	4.288	4.351	4.288	4.415	1,144,848	4.3528	0.00%
2007-02-05	0	0.680	0.680	0.690	0.680	0.700	17,436,000	12,013,360	0.6890	4.288	4.288	4.351	4.288	4.415	2,764,760	4.3452	-2.86%
2007-02-02	0	0.700	0.690	0.700	0.690	0.710	32,813,600	22,869,632	0.6970	4.415	4.351	4.415	4.351	4.478	5,203,128	4.3954	1.45%
2007-02-01	0	0.690	0.690	0.700	0.680	0.700	17,937,995	12,334,591	0.6876	4.351	4.351	4.415	4.288	4.415	2,844,360	4.3365	0.00%
2007-01-31	0	0.690	0.680	0.690	0.670	0.690	15,000,000	10,249,380	0.6833	4.351	4.288	4.351	4.225	4.351	2,378,493	4.3092	0.00%
2007-01-30	0	0.690	0.680	0.690	0.670	0.690	25,700,000	17,500,880	0.6810	4.351	4.288	4.351	4.225	4.351	4,075,151	4.2945	2.99%
2007-01-29	0	0.670	0.670	0.680	0.670	0.690	24,333,800	16,384,374	0.6733	4.225	4.225	4.288	4.225	4.351	3,858,518	4.2463	-2.90%
2007-01-26	0	0.690	0.680	0.690	0.670	0.710	52,738,781	36,149,260	0.6854	4.351	4.288	4.351	4.225	4.478	8,362,588	4.3227	-2.82%
2007-01-25	0	0.710	0.710	0.720	0.700	0.720	23,196,000	16,471,060	0.7101	4.478	4.478	4.541	4.415	4.541	3,678,102	4.4781	0.00%
2007-01-24	0	0.710	0.710	0.720	0.700	0.730	40,661,038	29,045,844	0.7143	4.478	4.478	4.541	4.415	4.604	6,447,466	4.5050	-2.74%
2007-01-23	0	0.730	0.720	0.730	0.720	0.740	25,848,732	18,815,645	0.7279	4.604	4.541	4.604	4.541	4.667	4,098,735	4.5906	0.00%
2007-01-22	0	0.730	0.730	0.740	0.720	0.740	46,093,000	33,681,630	0.7307	4.604	4.604	4.667	4.541	4.667	7,308,792	4.6084	0.00%
2007-01-19	0	0.730	0.730	0.740	0.700	0.740	64,525,262	46,705,839	0.7238	4.604	4.604	4.667	4.415	4.667	10,231,526	4.5649	2.82%
2007-01-18	0	0.710	0.700	0.710	0.700	0.720	18,313,228	12,936,685	0.7064	4.478	4.415	4.478	4.415	4.541	2,903,859	4.4550	0.00%
2007-01-17	0	0.710	0.700	0.710	0.700	0.720	32,958,272	23,386,293	0.7096	4.478	4.415	4.478	4.415	4.541	5,226,068	4.4749	-1.39%
2007-01-16	0	0.720	0.710	0.720	0.680	0.720	74,544,954	52,553,699	0.7050	4.541	4.478	4.541	4.288	4.541	11,820,310	4.4461	5.88%
2007-01-15	0	0.680	0.680	0.690	0.680	0.690	25,028,000	17,081,520	0.6825	4.288	4.288	4.351	4.288	4.351	3,968,595	4.3042	0.00%
2007-01-12	0	0.680	0.670	0.680	0.670	0.680	26,200,000	17,644,740	0.6735	4.288	4.225	4.288	4.225	4.288	4,154,435	4.2472	1.49%
2007-01-11	0	0.670	0.660	0.670	0.660	0.670	19,888,000	13,301,060	0.6688	4.225	4.162	4.225	4.162	4.225	3,153,565	4.2178	1.52%
2007-01-10	0	0.660	0.650	0.660	0.650	0.670	43,095,787	28,520,367	0.6618	4.162	4.099	4.162	4.099	4.225	6,833,535	4.1736	-1.49%
2007-01-09	0	0.670	0.660	0.670	0.660	0.680	32,523,055	21,820,066	0.6709	4.225	4.162	4.225	4.162	4.288	5,157,057	4.2311	0.00%
2007-01-08	0	0.670	0.660	0.670	0.650	0.670	52,691,260	34,781,492	0.6601	4.225	4.162	4.225	4.099	4.225	8,355,053	4.1629	0.00%
2007-01-05	0	0.670	0.660	0.670	0.650	0.670	67,707,660	44,824,419	0.6620	4.225	4.162	4.225	4.099	4.225	10,736,147	4.1751	1.52%
2007-01-04	0	0.660	0.660	0.670	0.660	0.680	78,424,460	52,505,674	0.6695	4.162	4.162	4.225	4.162	4.288	12,435,469	4.2223	-4.35%
2007-01-03	0	0.690	0.680	0.690	0.670	0.700	49,356,000	33,601,000	0.6808	4.351	4.288	4.351	4.225	4.415	7,826,194	4.2934	0.00%
2007-01-02	0	0.690	0.690	0.700	0.690	0.710	29,134,473	20,289,587	0.6964	4.351	4.351	4.415	4.351	4.478	4,619,743	4.3919	0.00%
2006-12-29	0	0.690	0.680	0.690	0.670	0.700	34,982,972	23,834,668	0.6813	4.351	4.288	4.351	4.225	4.415	5,547,117	4.2968	1.47%
2006-12-28	0	0.680	0.680	0.690	0.670	0.720	63,703,038	43,811,365	0.6877	4.288	4.288	4.351	4.225	4.541	10,101,149	4.3373	-2.86%
2006-12-27	0	0.700	0.700	0.710	0.690	0.740	148,640,743	104,581,385	0.7036	4.415	4.415	4.478	4.351	4.667	23,569,399	4.4372	-9.09%
2006-12-22	0	0.770	0.760	0.770	0.760	0.780	23,907,546	18,350,774	0.7676	4.856	4.793	4.856	4.793	4.919	3,790,929	4.8407	1.32%
2006-12-21	0	0.760	0.760	0.770	0.760	0.790	35,076,000	27,125,080	0.7733	4.793	4.793	4.856	4.793	4.982	5,561,868	4.8770	-3.80%
2006-12-20	0	0.790	0.780	0.790	0.780	0.790	15,246,000	11,990,480	0.7865	4.982	4.919	4.982	4.919	4.982	2,417,500	4.9599	0.00%
2006-12-19	0	0.790	0.780	0.790	0.770	0.790	46,106,000	35,958,820	0.7799	4.982	4.919	4.982	4.856	4.982	7,310,853	4.9186	1.28%
2006-12-18	0	0.780	0.770	0.780	0.760	0.780	19,769,000	15,272,950	0.7726	4.919	4.856	4.919	4.793	4.919	3,134,695	4.8722	0.00%
2006-12-15	0	0.780	0.770	0.780	0.760	0.780	38,597,162	29,764,279	0.7712	4.919	4.856	4.919	4.793	4.919	6,120,205	4.8633	1.30%
2006-12-14	0	0.770	0.760	0.770	0.760	0.780	28,887,531	22,243,928	0.7700	4.856	4.793	4.856	4.793	4.919	4,580,586	4.8561	1.32%
2006-12-13	0	0.760	0.750	0.760	0.740	0.770	49,434,810	37,253,999	0.7536	4.793	4.730	4.793	4.667	4.856	7,838,690	4.7526	-1.30%
2006-12-12	0	0.770	0.770	0.780	0.760	0.780	32,832,090	25,260,866	0.7694	4.856	4.856	4.919	4.793	4.919	5,206,060	4.8522	0.00%
2006-12-11	0	0.770	0.770	0.780	0.770	0.780	15,658,000	12,084,840	0.7718	4.856	4.856	4.919	4.856	4.919	2,482,830	4.8674	1.32%
2006-12-08	0	0.760	0.760	0.770	0.760	0.770	20,775,244	15,951,121	0.7678	4.793	4.793	4.856	4.793	4.856	3,294,252	4.8421	0.00%
2006-12-07	0	0.760	0.750	0.760	0.750	0.780	85,955,968	65,460,859	0.7616	4.793	4.730	4.793	4.730	4.919	13,629,712	4.8028	-2.56%
2006-12-06	0	0.780	0.770	0.780	0.770	0.790	59,805,336	46,371,679	0.7754	4.919	4.856	4.919	4.856	4.982	9,483,105	4.8899	1.30%
2006-12-05	0	0.770	0.760	0.770	0.760	0.780	60,472,853	46,560,403	0.7699	4.856	4.793	4.856	4.793	4.919	9,588,951	4.8556	0.00%
2006-12-04	0	0.770	0.760	0.770	0.760	0.780	69,965,642	54,084,982	0.7730	4.856	4.793	4.856	4.793	4.919	11,094,186	4.8751	0.00%
2006-12-01	0	0.770	0.760	0.770	0.760	0.810	132,915,679	104,673,823	0.7875	4.856	4.793	4.856	4.793	5.108	21,075,935	4.9665	-2.53%
2006-11-30	0	0.790	0.780	0.790	0.780	0.800	66,646,000	52,314,560	0.7850	4.982	4.919	4.982	4.919	5.045	10,567,803	4.9504	1.28%
2006-11-29	0	0.780	0.770	0.780	0.770	0.790	50,536,574	39,380,910	0.7793	4.919	4.856	4.919	4.856	4.982	8,013,393	4.9144	-1.27%
2006-11-28	0	0.790	0.780	0.790	0.770	0.800	83,704,046	65,334,401	0.7805	4.982	4.919	4.982	4.856	5.045	13,272,633	4.9225	-2.47%
2006-11-27	0	0.810	0.800	0.810	0.800	0.840	84,315,941	68,705,595	0.8149	5.108	5.045	5.108	5.045	5.297	13,369,659	5.1389	-3.57%
2006-11-24	0	0.840	0.830	0.840	0.830	0.860	98,821,035	83,110,483	0.8410	5.297	5.234	5.297	5.234	5.424	15,669,676	5.3039	0.00%
2006-11-23	0	0.840	0.840	0.850	0.800	0.850	163,633,555	134,495,419	0.8219	5.297	5.297	5.361	5.045	5.361	25,946,752	5.1835	3.70%
2006-11-22	0	0.810	0.800	0.810	0.790	0.820	163,839,325	131,014,760	0.7997	5.108	5.045	5.108	4.982	5.171	25,979,380	5.0430	1.25%
2006-11-21	0	0.800	0.790	0.800	0.770	0.800	120,542,718	94,945,131	0.7876	5.045	4.982	5.045	4.856	5.045	19,114,001	4.9673	3.90%
2006-11-20	0	0.770	0.760	0.770	0.750	0.780	151,550,562	116,381,695	0.7679	4.856	4.793	4.856	4.730	4.919	24,030,797	4.8430	5.48%
2006-11-17	0	0.730	0.720	0.730	0.710	0.750	109,022,000	78,797,740	0.7228	4.604	4.541	4.604	4.478	4.730	17,287,205	4.5582	-2.67%
2006-11-16	0	0.750	0.740	0.750	0.740	0.760	54,283,000	40,696,120	0.7497	4.730	4.667	4.730	4.667	4.793	8,607,449	4.7280	-1.32%
2006-11-15	0	0.760	0.750	0.760	0.750	0.760	33,665,661	25,316,616	0.7520	4.793	4.730	4.793	4.730	4.793	5,338,236	4.7425	0.00%
2006-11-14	0	0.760	0.750	0.760	0.740	0.780	98,061,528	73,991,284	0.7545	4.793	4.730	4.793	4.667	4.919	15,549,244	4.7585	-2.56%
2006-11-13	0	0.780	0.770	0.780	0.760	0.790	40,083,113	31,055,064	0.7748	4.919	4.856	4.919	4.793	4.982	6,355,827	4.8861	1.30%
2006-11-10	0	0.770	0.760	0.770	0.750	0.790	68,364,099	52,740,871	0.7715	4.856	4.793	4.856	4.730	4.982	10,840,236	4.8653	1.32%
2006-11-09	0	0.760	0.750	0.760	0.740	0.770	50,192,000	37,826,800	0.7536	4.793	4.730	4.793	4.667	4.856	7,958,755	4.7529	1.33%
2006-11-08	0	0.750	0.750	0.760	0.750	0.780	34,156,704	26,200,128	0.7671	4.730	4.730	4.793	4.730	4.919	5,416,099	4.8375	-3.85%
2006-11-07	0	0.780	0.770	0.780	0.770	0.790	46,397,227	36,206,830	0.7804	4.919	4.856	4.919	4.856	4.982	7,357,032	4.9214	1.30%
2006-11-06	0	0.770	0.760	0.770	0.760	0.770	13,321,000	10,155,440	0.7624	4.856	4.793	4.856	4.793	4.856	2,112,260	4.8079	0.00%
2006-11-03	0	0.770	0.760	0.770	0.760	0.790	50,482,993	38,964,974	0.7718	4.856	4.793	4.856	4.793	4.982	8,004,897	4.8676	-2.53%
2006-11-02	0	0.790	0.780	0.790	0.770	0.790	39,801,399	31,064,979	0.7805	4.982	4.919	4.982	4.856	4.982	6,311,157	4.9222	1.28%
2006-11-01	0	0.780	0.770	0.780	0.760	0.780	39,362,682	30,516,667	0.7753	4.919	4.856	4.919	4.793	4.919	6,241,591	4.8892	2.63%
2006-10-31	0	0.760	0.750	0.760	0.730	0.760	73,172,932	54,927,180	0.7506	4.793	4.730	4.793	4.604	4.793	11,602,754	4.7340	-1.30%
2006-10-27	0	0.770	0.760	0.770	0.750	0.810	127,457,777	99,078,321	0.7773	4.856	4.793	4.856	4.730	5.108	20,210,496	4.9023	-6.10%
2006-10-26	0	0.820	0.810	0.820	0.790	0.840	242,265,918	199,105,327	0.8218	5.171	5.108	5.171	4.982	5.297	38,415,187	5.1830	0.00%
2006-10-25	0	0.820	0.810	0.820	0.760	0.820	195,841,886	155,363,793	0.7933	5.171	5.108	5.171	4.793	5.171	31,053,905	5.0030	7.89%
2006-10-24	0	0.760	0.750	0.760	0.750	0.770	25,488,777	19,369,184	0.7599	4.793	4.730	4.793	4.730	4.856	4,041,659	4.7924	-1.30%
2006-10-23	0	0.770	0.760	0.770	0.750	0.770	18,868,000	14,318,900	0.7589	4.856	4.793	4.856	4.730	4.856	2,991,827	4.7860	1.32%
2006-10-20	0	0.760	0.760	0.770	0.750	0.780	57,268,000	43,906,840	0.7667	4.793	4.793	4.856	4.730	4.919	9,080,769	4.8351	-1.30%
2006-10-19	0	0.770	0.760	0.770	0.750	0.770	47,807,888	36,309,380	0.7595	4.856	4.793	4.856	4.730	4.856	7,580,715	4.7897	1.32%
2006-10-18	0	0.760	0.750	0.760	0.750	0.770	35,274,000	26,832,400	0.7607	4.793	4.730	4.793	4.730	4.856	5,593,264	4.7973	-1.30%
2006-10-17	0	0.770	0.760	0.770	0.750	0.780	163,713,082	125,262,990	0.7651	4.856	4.793	4.856	4.730	4.919	25,959,362	4.8253	1.32%
2006-10-16	0	0.760	0.750	0.760	0.740	0.760	115,901,116	86,974,401	0.7504	4.793	4.730	4.793	4.667	4.793	18,378,000	4.7325	1.33%
2006-10-13	0	0.750	0.740	0.750	0.730	0.760	82,726,499	61,401,914	0.7422	4.730	4.667	4.730	4.604	4.793	13,117,627	4.6809	1.35%
2006-10-12	0	0.740	0.730	0.740	0.720	0.740	117,272,495	85,668,444	0.7305	4.667	4.604	4.667	4.541	4.667	18,595,454	4.6070	4.59%
2006-10-11	0	0.710	0.700	0.710	0.700	0.720	34,818,545	24,623,964	0.7072	4.462	4.399	4.462	4.399	4.525	5,540,554	4.4443	-1.39%
2006-10-10	0	0.720	0.710	0.720	0.700	0.720	46,031,995	32,808,951	0.7127	4.525	4.462	4.525	4.399	4.525	7,324,911	4.4791	1.41%
2006-10-09	0	0.710	0.710	0.720	0.670	0.720	164,802,430	115,552,372	0.7012	4.462	4.462	4.525	4.210	4.525	26,224,435	4.4063	2.90%
2006-10-06	0	0.690	0.680	0.690	0.670	0.700	47,268,205	32,275,573	0.6828	4.336	4.273	4.336	4.210	4.399	7,521,624	4.2910	0.00%
2006-10-05	0	0.690	0.680	0.690	0.640	0.690	136,570,508	91,864,728	0.6727	4.336	4.273	4.336	4.022	4.336	21,731,988	4.2272	4.55%
2006-10-04	0	0.660	0.650	0.660	0.650	0.670	45,256,244	29,680,195	0.6558	4.148	4.085	4.148	4.085	4.210	7,201,468	4.1214	0.00%
2006-10-03	0	0.660	0.660	0.670	0.640	0.670	68,411,140	45,066,418	0.6588	4.148	4.148	4.210	4.022	4.210	10,886,026	4.1398	1.54%
2006-09-29	0	0.650	0.650	0.660	0.640	0.660	44,079,218	28,700,473	0.6511	4.085	4.085	4.148	4.022	4.148	7,014,172	4.0918	1.56%
2006-09-28	0	0.640	0.630	0.640	0.630	0.640	12,243,000	7,813,890	0.6382	4.022	3.959	4.022	3.959	4.022	1,948,186	4.0109	0.00%
2006-09-27	0	0.640	0.630	0.640	0.630	0.650	14,286,000	9,119,900	0.6384	4.022	3.959	4.022	3.959	4.085	2,273,281	4.0118	1.59%
2006-09-26	0	0.630	0.630	0.640	0.630	0.650	22,117,605	14,131,839	0.6389	3.959	3.959	4.022	3.959	4.085	3,519,497	4.0153	-1.56%
2006-09-25	0	0.640	0.630	0.640	0.630	0.650	13,642,000	8,704,300	0.6381	4.022	3.959	4.022	3.959	4.085	2,170,804	4.0097	-1.54%
2006-09-22	0	0.650	0.640	0.650	0.630	0.650	16,486,400	10,545,708	0.6397	4.085	4.022	4.085	3.959	4.085	2,623,423	4.0198	0.00%
2006-09-21	0	0.650	0.640	0.650	0.640	0.660	42,073,621	27,118,729	0.6446	4.085	4.022	4.085	4.022	4.148	6,695,028	4.0506	-1.52%
2006-09-20	0	0.660	0.650	0.660	0.640	0.670	48,866,000	32,038,440	0.6556	4.148	4.085	4.148	4.022	4.210	7,775,876	4.1202	-1.49%
2006-09-19	0	0.670	0.660	0.670	0.650	0.680	46,897,000	31,175,540	0.6648	4.210	4.148	4.210	4.085	4.273	7,462,556	4.1776	0.00%
2006-09-18	0	0.670	0.670	0.680	0.660	0.690	30,330,411	20,418,903	0.6732	4.210	4.210	4.273	4.148	4.336	4,826,372	4.2307	-1.47%
2006-09-15	0	0.680	0.670	0.680	0.670	0.690	32,933,991	22,366,762	0.6791	4.273	4.210	4.273	4.210	4.336	5,240,671	4.2679	-1.45%
2006-09-14	0	0.690	0.680	0.690	0.650	0.700	102,406,000	69,796,320	0.6816	4.336	4.273	4.336	4.085	4.399	16,295,509	4.2832	6.15%
2006-09-13	0	0.650	0.650	0.660	0.650	0.670	24,641,500	16,235,745	0.6589	4.085	4.085	4.148	4.085	4.210	3,921,116	4.1406	-1.52%
2006-09-12	0	0.660	0.650	0.660	0.640	0.660	19,760,291	12,904,378	0.6530	4.148	4.085	4.148	4.022	4.148	3,144,386	4.1039	0.00%
2006-09-11	0	0.660	0.650	0.660	0.640	0.680	83,214,329	54,714,064	0.6575	4.148	4.085	4.148	4.022	4.273	13,241,606	4.1320	-2.94%
2006-09-08	0	0.680	0.670	0.680	0.630	0.690	123,288,652	82,125,784	0.6661	4.273	4.210	4.273	3.959	4.336	19,618,493	4.1861	7.94%
2006-09-07	0	0.630	0.620	0.630	0.600	0.640	48,540,000	30,370,520	0.6257	3.959	3.896	3.959	3.771	4.022	7,724,001	3.9320	5.00%
2006-09-06	0	0.600	0.600	0.610	0.600	0.610	6,628,820	4,029,736	0.6079	3.771	3.771	3.833	3.771	3.833	1,054,821	3.8203	-1.64%
2006-09-05	0	0.610	0.600	0.610	0.600	0.610	9,000,350	5,488,548	0.6098	3.833	3.771	3.833	3.771	3.833	1,432,194	3.8323	0.00%
2006-09-04	0	0.610	0.600	0.610	0.600	0.620	17,724,075	10,895,644	0.6147	3.833	3.771	3.833	3.771	3.896	2,820,370	3.8632	1.67%
2006-09-01	0	0.600	0.600	0.610	0.600	0.620	21,770,553	13,302,906	0.6111	3.771	3.771	3.833	3.771	3.896	3,464,272	3.8400	-3.23%
2006-08-31	0	0.620	0.620	0.630	0.610	0.620	13,581,682	8,401,045	0.6186	3.896	3.896	3.959	3.833	3.896	2,161,206	3.8872	1.64%
2006-08-30	0	0.610	0.610	0.620	0.610	0.620	4,446,000	2,733,860	0.6149	3.833	3.833	3.896	3.833	3.896	707,476	3.8642	-1.61%
2006-08-29	0	0.620	0.620	0.630	0.620	0.620	2,794,000	1,732,280	0.6200	3.896	3.896	3.959	3.896	3.896	444,599	3.8963	0.00%
2006-08-28	0	0.620	0.620	0.630	0.620	0.630	2,690,000	1,667,900	0.6200	3.896	3.896	3.959	3.896	3.959	428,050	3.8965	-1.59%
2006-08-25	0	0.630	0.620	0.630	0.620	0.630	9,023,160	5,653,649	0.6266	3.959	3.896	3.959	3.896	3.959	1,435,824	3.9376	0.00%
2006-08-24	0	0.630	0.620	0.630	0.610	0.630	14,071,926	8,729,816	0.6204	3.959	3.896	3.959	3.833	3.959	2,239,216	3.8986	0.00%
2006-08-23	0	0.630	0.620	0.630	0.610	0.630	13,943,491	8,634,820	0.6193	3.959	3.896	3.959	3.833	3.959	2,218,779	3.8917	1.61%
2006-08-22	0	0.620	0.620	0.630	0.620	0.630	17,510,000	10,925,120	0.6239	3.896	3.896	3.959	3.896	3.959	2,786,305	3.9210	-1.59%
2006-08-21	0	0.630	0.620	0.630	0.620	0.630	4,734,000	2,965,400	0.6264	3.959	3.896	3.959	3.896	3.959	753,305	3.9365	-1.56%
2006-08-18	0	0.640	0.630	0.640	0.620	0.640	10,351,282	6,493,936	0.6274	4.022	3.959	4.022	3.896	4.022	1,647,163	3.9425	1.59%
2006-08-17	0	0.630	0.620	0.640	0.620	0.640	10,553,484	6,653,461	0.6305	3.959	3.896	4.022	3.896	4.022	1,679,339	3.9620	1.61%
2006-08-16	0	0.620	0.620	0.630	0.620	0.640	20,153,735	12,692,558	0.6298	3.896	3.896	3.959	3.896	4.022	3,206,994	3.9578	0.00%
2006-08-15	0	0.620	0.610	0.620	0.620	0.630	4,704,000	2,917,600	0.6202	3.896	3.833	3.896	3.896	3.959	748,531	3.8978	-1.59%
2006-08-14	0	0.630	0.620	0.630	0.620	0.650	16,593,734	10,533,620	0.6348	3.959	3.896	3.959	3.896	4.085	2,640,503	3.9892	-3.08%
2006-08-11	0	0.650	0.640	0.650	0.630	0.650	26,260,670	16,866,215	0.6423	4.085	4.022	4.085	3.959	4.085	4,178,769	4.0362	1.56%
2006-08-10	0	0.640	0.630	0.640	0.630	0.650	10,588,800	6,786,268	0.6409	4.022	3.959	4.022	3.959	4.085	1,684,959	4.0276	-1.54%
2006-08-09	0	0.650	0.640	0.650	0.630	0.650	27,228,269	17,465,144	0.6414	4.085	4.022	4.085	3.959	4.085	4,332,739	4.0310	3.17%
2006-08-08	0	0.630	0.620	0.630	0.620	0.650	29,620,342	18,879,089	0.6374	3.959	3.896	3.959	3.896	4.085	4,713,382	4.0054	-1.56%
2006-08-07	0	0.640	0.630	0.640	0.620	0.640	22,892,000	14,389,480	0.6286	4.022	3.959	4.022	3.896	4.022	3,642,724	3.9502	3.23%
2006-08-04	0	0.620	0.610	0.620	0.610	0.640	35,750,000	22,293,636	0.6236	3.896	3.833	3.896	3.833	4.022	5,688,773	3.9189	0.00%
2006-08-03	0	0.620	0.620	0.630	0.590	0.630	56,869,003	34,547,942	0.6075	3.896	3.896	3.959	3.708	3.959	9,049,366	3.8177	5.08%
2006-08-02	0	0.590	0.580	0.590	0.580	0.590	6,574,000	3,852,980	0.5861	3.708	3.645	3.708	3.645	3.708	1,046,098	3.6832	1.72%
2006-08-01	0	0.580	0.570	0.580	0.580	0.590	8,766,000	5,109,260	0.5828	3.645	3.582	3.645	3.645	3.708	1,394,903	3.6628	-1.69%
2006-07-31	0	0.590	0.590	0.600	0.570	0.590	18,148,000	10,556,840	0.5817	3.708	3.708	3.771	3.582	3.708	2,887,828	3.6556	5.36%
2006-07-28	0	0.560	0.560	0.570	0.560	0.580	5,338,000	3,030,440	0.5677	3.519	3.519	3.582	3.519	3.645	849,417	3.5677	-1.75%
2006-07-27	0	0.570	0.570	0.580	0.570	0.580	6,385,200	3,664,076	0.5738	3.582	3.582	3.645	3.582	3.645	1,016,055	3.6062	0.00%
2006-07-26	0	0.570	0.570	0.580	0.570	0.570	5,190,000	2,958,300	0.5700	3.582	3.582	3.645	3.582	3.582	825,867	3.5821	1.79%
2006-07-25	0	0.560	0.560	0.570	0.560	0.580	13,296,000	7,583,440	0.5704	3.519	3.519	3.582	3.519	3.645	2,115,746	3.5843	-3.45%
2006-07-24	0	0.580	0.570	0.580	0.570	0.580	2,555,887	1,469,038	0.5748	3.645	3.582	3.645	3.582	3.645	406,709	3.6120	0.00%
2006-07-21	0	0.580	0.570	0.580	0.560	0.580	9,822,339	5,615,080	0.5717	3.645	3.582	3.645	3.519	3.645	1,562,995	3.5925	0.00%
2006-07-20	0	0.580	0.570	0.580	0.570	0.590	34,076,278	19,711,731	0.5785	3.645	3.582	3.645	3.582	3.708	5,422,439	3.6352	3.57%
2006-07-19	0	0.560	0.560	0.570	0.560	0.570	6,961,558	3,950,377	0.5675	3.519	3.519	3.582	3.519	3.582	1,107,768	3.5661	-1.75%
2006-07-18	0	0.570	0.560	0.570	0.560	0.570	10,972,000	6,169,320	0.5623	3.582	3.519	3.582	3.519	3.582	1,745,936	3.5335	1.79%
2006-07-17	0	0.560	0.550	0.560	0.550	0.560	9,082,946	5,053,052	0.5563	3.519	3.456	3.519	3.456	3.519	1,445,337	3.4961	0.00%
2006-07-14	0	0.560	0.560	0.570	0.560	0.570	32,278,000	18,117,140	0.5613	3.519	3.519	3.582	3.519	3.582	5,136,285	3.5273	-3.45%
2006-07-13	0	0.580	0.570	0.580	0.570	0.580	3,459,531	1,981,387	0.5727	3.645	3.582	3.645	3.582	3.645	550,503	3.5992	0.00%
2006-07-12	0	0.580	0.570	0.580	0.570	0.580	6,292,431	3,647,908	0.5797	3.645	3.582	3.645	3.582	3.645	1,001,293	3.6432	1.75%
2006-07-11	0	0.570	0.570	0.580	0.570	0.580	6,080,626	3,504,572	0.5764	3.582	3.582	3.645	3.582	3.645	967,589	3.6220	-1.72%
2006-07-10	0	0.580	0.580	0.590	0.580	0.580	6,991,142	4,054,817	0.5800	3.645	3.645	3.708	3.645	3.645	1,112,476	3.6449	-1.69%
2006-07-07	0	0.590	0.580	0.590	0.580	0.590	37,605,844	22,154,438	0.5891	3.708	3.645	3.708	3.645	3.708	5,984,087	3.7022	1.72%
2006-07-06	0	0.580	0.580	0.590	0.570	0.590	11,300,997	6,592,228	0.5833	3.645	3.645	3.708	3.582	3.708	1,798,288	3.6658	1.75%
2006-07-05	0	0.570	0.570	0.580	0.570	0.590	8,272,000	4,797,500	0.5800	3.582	3.582	3.645	3.582	3.708	1,316,294	3.6447	0.00%
2006-07-04	0	0.570	0.570	0.580	0.570	0.600	16,810,881	9,780,998	0.5818	3.582	3.582	3.645	3.582	3.771	2,675,057	3.6564	-3.39%
2006-07-03	0	0.590	0.580	0.590	0.580	0.600	17,266,015	10,188,289	0.5901	3.708	3.645	3.708	3.645	3.771	2,747,481	3.7082	-1.67%
2006-06-30	0	0.600	0.590	0.600	0.580	0.600	49,459,665	29,367,892	0.5938	3.771	3.708	3.771	3.645	3.771	7,870,344	3.7315	3.45%
2006-06-29	0	0.580	0.570	0.580	0.570	0.580	16,426,000	9,407,280	0.5727	3.645	3.582	3.645	3.582	3.645	2,613,812	3.5991	1.75%
2006-06-28	0	0.570	0.560	0.570	0.560	0.570	7,546,000	4,259,180	0.5644	3.582	3.519	3.582	3.519	3.582	1,200,769	3.5470	0.00%
2006-06-27	0	0.570	0.560	0.570	0.560	0.570	7,662,000	4,361,940	0.5693	3.582	3.519	3.582	3.519	3.582	1,219,227	3.5776	0.00%
2006-06-26	0	0.570	0.560	0.570	0.560	0.570	16,474,000	9,300,100	0.5645	3.582	3.519	3.582	3.519	3.582	2,621,450	3.5477	0.00%
2006-06-23	0	0.570	0.560	0.570	0.560	0.580	14,132,397	8,035,750	0.5686	3.582	3.519	3.582	3.519	3.645	2,248,839	3.5733	0.00%
2006-06-22	0	0.570	0.570	0.580	0.570	0.580	33,916,230	19,592,044	0.5777	3.582	3.582	3.645	3.582	3.645	5,396,971	3.6302	-1.72%
2006-06-21	0	0.580	0.570	0.580	0.570	0.580	8,551,674	4,921,793	0.5755	3.645	3.582	3.645	3.582	3.645	1,360,798	3.6168	1.75%
2006-06-20	0	0.570	0.570	0.580	0.570	0.600	8,962,000	5,171,340	0.5770	3.582	3.582	3.645	3.582	3.771	1,426,092	3.6262	-5.00%
2006-06-19	0	0.600	0.590	0.600	0.590	0.610	6,364,000	3,850,160	0.6050	3.771	3.708	3.771	3.708	3.833	1,012,681	3.8019	-1.64%
2006-06-16	0	0.610	0.600	0.610	0.580	0.610	59,844,162	35,527,131	0.5937	3.833	3.771	3.833	3.645	3.833	9,522,793	3.7307	7.02%
2006-06-15	0	0.570	0.560	0.570	0.560	0.580	33,485,739	18,995,546	0.5673	3.582	3.519	3.582	3.519	3.645	5,328,469	3.5649	0.00%
2006-06-14	0	0.570	0.560	0.570	0.540	0.570	125,990,000	70,285,320	0.5579	3.582	3.519	3.582	3.394	3.582	20,048,349	3.5058	0.00%
2006-06-13	0	0.570	0.560	0.570	0.540	0.590	41,240,000	23,180,900	0.5621	3.582	3.519	3.582	3.394	3.708	6,562,377	3.5324	-5.00%
2006-06-12	0	0.600	0.600	0.610	0.580	0.610	16,796,000	10,095,240	0.6011	3.771	3.771	3.833	3.645	3.833	2,672,689	3.7772	0.00%
2006-06-09	0	0.600	0.590	0.600	0.590	0.610	43,272,577	26,051,929	0.6020	3.771	3.708	3.771	3.708	3.833	6,885,814	3.7834	-0.74%
2006-06-08	0	0.610	0.600	0.610	0.600	0.650	44,033,000	26,998,480	0.6131	3.799	3.737	3.799	3.737	4.048	7,070,569	3.8184	-7.58%
2006-06-07	0	0.660	0.650	0.660	0.650	0.670	19,490,752	12,823,492	0.6579	4.110	4.048	4.110	4.048	4.173	3,129,714	4.0973	0.00%
2006-06-06	0	0.660	0.660	0.670	0.660	0.670	18,648,000	12,432,380	0.6667	4.110	4.110	4.173	4.110	4.173	2,994,390	4.1519	-2.94%
2006-06-05	0	0.680	0.670	0.680	0.670	0.680	8,673,332	5,882,812	0.6783	4.235	4.173	4.235	4.173	4.235	1,392,714	4.2240	0.00%
2006-06-02	0	0.680	0.670	0.680	0.660	0.680	17,899,680	11,965,832	0.6685	4.235	4.173	4.235	4.110	4.235	2,874,229	4.1631	3.03%
2006-06-01	0	0.660	0.660	0.670	0.660	0.680	26,491,332	17,790,726	0.6716	4.110	4.110	4.173	4.110	4.235	4,253,827	4.1823	-2.94%
2006-05-30	0	0.680	0.670	0.680	0.670	0.680	4,668,000	3,147,040	0.6742	4.235	4.173	4.235	4.173	4.235	749,561	4.1985	0.00%
2006-05-29	0	0.680	0.670	0.690	0.670	0.690	22,174,000	14,957,660	0.6746	4.235	4.173	4.297	4.173	4.297	3,560,575	4.2009	0.00%
2006-05-26	0	0.680	0.670	0.680	0.670	0.690	22,108,000	14,994,480	0.6782	4.235	4.173	4.235	4.173	4.297	3,549,977	4.2238	0.00%
2006-05-25	0	0.680	0.670	0.680	0.670	0.690	50,204,000	34,122,200	0.6797	4.235	4.173	4.235	4.173	4.297	8,061,473	4.2328	-2.86%
2006-05-24	0	0.700	0.690	0.700	0.680	0.700	21,524,159	14,883,262	0.6915	4.359	4.297	4.359	4.235	4.359	3,456,227	4.3062	1.45%
2006-05-23	0	0.690	0.690	0.700	0.670	0.690	59,328,242	40,338,545	0.6799	4.297	4.297	4.359	4.173	4.297	9,526,592	4.2343	1.47%
2006-05-22	0	0.680	0.670	0.680	0.670	0.710	38,827,240	26,823,255	0.6908	4.235	4.173	4.235	4.173	4.422	6,234,657	4.3023	-4.23%
2006-05-19	0	0.710	0.700	0.710	0.700	0.720	21,587,276	15,299,073	0.7087	4.422	4.359	4.422	4.359	4.484	3,466,362	4.4136	0.00%
2006-05-18	0	0.710	0.700	0.710	0.690	0.720	18,916,146	13,340,836	0.7053	4.422	4.359	4.422	4.297	4.484	3,037,447	4.3921	-2.74%
2006-05-17	0	0.730	0.720	0.730	0.710	0.730	25,159,926	18,105,630	0.7196	4.546	4.484	4.546	4.422	4.546	4,040,038	4.4815	2.82%
2006-05-16	0	0.710	0.700	0.710	0.680	0.720	49,892,518	34,873,996	0.6990	4.422	4.359	4.422	4.235	4.484	8,011,457	4.3530	2.90%
2006-05-15	0	0.690	0.680	0.690	0.670	0.700	45,819,200	31,233,028	0.6817	4.297	4.235	4.297	4.173	4.359	7,357,386	4.2451	-1.43%
2006-05-12	0	0.700	0.700	0.710	0.690	0.720	43,286,000	30,571,300	0.7063	4.359	4.359	4.422	4.297	4.484	6,950,620	4.3984	-2.78%
2006-05-11	0	0.720	0.710	0.720	0.710	0.730	44,467,773	31,974,841	0.7191	4.484	4.422	4.484	4.422	4.546	7,140,382	4.4780	-1.37%
2006-05-10	0	0.730	0.730	0.740	0.730	0.750	26,556,620	19,570,254	0.7369	4.546	4.546	4.608	4.546	4.671	4,264,311	4.5893	-1.35%
2006-05-09	0	0.740	0.740	0.750	0.740	0.760	48,968,728	36,751,730	0.7505	4.608	4.608	4.671	4.608	4.733	7,863,120	4.6739	-1.33%
2006-05-08	0	0.750	0.750	0.760	0.750	0.770	35,364,083	26,867,060	0.7597	4.671	4.671	4.733	4.671	4.795	5,678,563	4.7313	0.00%
2006-05-04	0	0.750	0.750	0.760	0.750	0.770	47,828,436	36,310,018	0.7592	4.671	4.671	4.733	4.671	4.795	7,680,018	4.7279	-2.60%
2006-05-03	0	0.770	0.760	0.770	0.760	0.790	85,770,450	66,001,154	0.7695	4.795	4.733	4.795	4.733	4.920	13,772,531	4.7922	0.00%
2006-05-02	0	0.770	0.770	0.780	0.740	0.780	127,451,891	97,659,149	0.7662	4.795	4.795	4.858	4.608	4.858	20,465,500	4.7719	4.05%
2006-04-28	0	0.740	0.740	0.750	0.700	0.740	78,402,954	57,341,188	0.7314	4.608	4.608	4.671	4.359	4.608	12,589,500	4.5547	0.00%
2006-04-27	0	0.740	0.730	0.740	0.710	0.740	32,481,780	23,589,188	0.7262	4.608	4.546	4.608	4.422	4.608	5,215,739	4.5227	2.78%
2006-04-26	0	0.720	0.710	0.720	0.700	0.720	53,708,284	38,211,827	0.7115	4.484	4.422	4.484	4.359	4.484	8,624,171	4.4308	-1.37%
2006-04-25	0	0.730	0.720	0.730	0.700	0.770	107,572,170	78,618,954	0.7308	4.546	4.484	4.546	4.359	4.795	17,273,327	4.5515	-2.67%
2006-04-24	0	0.750	0.750	0.760	0.730	0.760	212,388,005	157,813,283	0.7430	4.671	4.671	4.733	4.546	4.733	34,104,058	4.6274	2.74%
2006-04-21	0	0.730	0.730	0.740	0.680	0.740	270,043,587	195,822,243	0.7252	4.546	4.546	4.608	4.235	4.608	43,362,063	4.5160	5.80%
2006-04-20	0	0.690	0.690	0.700	0.680	0.700	78,238,328	54,115,413	0.6917	4.297	4.297	4.359	4.235	4.359	12,563,066	4.3075	0.00%
2006-04-19	0	0.690	0.690	0.700	0.650	0.700	162,971,716	110,440,518	0.6777	4.297	4.297	4.359	4.048	4.359	26,169,071	4.2203	1.47%
2006-04-18	0	0.680	0.670	0.680	0.670	0.710	78,344,000	53,935,480	0.6884	4.235	4.173	4.235	4.173	4.422	12,580,034	4.2874	0.00%
2006-04-13	0	0.680	0.680	0.690	0.670	0.690	131,070,475	89,176,795	0.6804	4.235	4.235	4.297	4.173	4.297	21,046,551	4.2371	3.03%
2006-04-12	0	0.660	0.660	0.670	0.640	0.690	194,724,916	130,403,974	0.6697	4.110	4.110	4.173	3.986	4.297	31,267,819	4.1705	3.13%
2006-04-11	0	0.640	0.640	0.650	0.640	0.660	19,263,436	12,516,382	0.6497	3.986	3.986	4.048	3.986	4.110	3,093,213	4.0464	-3.03%
2006-04-10	0	0.660	0.650	0.660	0.640	0.670	55,595,000	36,149,280	0.6502	4.110	4.048	4.110	3.986	4.173	8,927,129	4.0494	-1.49%
2006-04-07	0	0.670	0.660	0.670	0.650	0.670	72,451,772	47,782,439	0.6595	4.173	4.110	4.173	4.048	4.173	11,633,893	4.1072	3.08%
2006-04-06	0	0.650	0.650	0.660	0.630	0.660	77,741,490	50,375,249	0.6480	4.048	4.048	4.110	3.923	4.110	12,483,286	4.0354	3.17%
2006-04-04	0	0.630	0.630	0.640	0.620	0.640	33,540,234	21,113,470	0.6295	3.923	3.923	3.986	3.861	3.986	5,385,700	3.9203	0.00%
2006-04-03	0	0.630	0.630	0.640	0.610	0.640	56,697,323	35,457,343	0.6254	3.923	3.923	3.986	3.799	3.986	9,104,134	3.8946	1.61%
2006-03-31	0	0.620	0.610	0.620	0.610	0.630	61,136,000	37,874,660	0.6195	3.861	3.799	3.861	3.799	3.923	9,816,871	3.8581	1.64%
2006-03-30	0	0.610	0.610	0.620	0.610	0.620	24,977,239	15,414,699	0.6171	3.799	3.799	3.861	3.799	3.861	4,010,703	3.8434	0.00%
2006-03-29	0	0.610	0.610	0.620	0.610	0.620	10,077,038	6,155,462	0.6108	3.799	3.799	3.861	3.799	3.861	1,618,113	3.8041	-1.61%
2006-03-28	0	0.620	0.610	0.620	0.610	0.630	12,852,204	7,966,220	0.6198	3.861	3.799	3.861	3.799	3.923	2,063,734	3.8601	0.00%
2006-03-27	0	0.620	0.620	0.630	0.610	0.630	10,002,000	6,198,380	0.6197	3.861	3.861	3.923	3.799	3.923	1,606,064	3.8594	0.00%
2006-03-24	0	0.620	0.610	0.620	0.610	0.620	10,118,000	6,221,160	0.6149	3.861	3.799	3.861	3.799	3.861	1,624,691	3.8291	0.00%
2006-03-23	0	0.620	0.610	0.620	0.610	0.630	7,392,000	4,552,280	0.6158	3.861	3.799	3.861	3.799	3.923	1,186,965	3.8352	0.00%
2006-03-22	0	0.620	0.610	0.620	0.610	0.640	34,265,434	21,341,543	0.6228	3.861	3.799	3.861	3.799	3.986	5,502,148	3.8788	-1.59%
2006-03-21	0	0.630	0.630	0.640	0.630	0.640	27,353,953	17,373,392	0.6351	3.923	3.923	3.986	3.923	3.986	4,392,342	3.9554	-1.56%
2006-03-20	0	0.640	0.640	0.650	0.640	0.650	27,892,000	17,896,920	0.6417	3.986	3.986	4.048	3.986	4.048	4,478,739	3.9960	0.00%
2006-03-17	0	0.640	0.630	0.640	0.630	0.650	50,241,104	32,178,732	0.6405	3.986	3.923	3.986	3.923	4.048	8,067,431	3.9887	0.00%
2006-03-16	0	0.640	0.630	0.640	0.620	0.650	68,490,517	43,422,795	0.6340	3.986	3.923	3.986	3.861	4.048	10,997,818	3.9483	3.23%
2006-03-15	0	0.620	0.620	0.630	0.600	0.630	93,360,522	57,758,588	0.6187	3.861	3.861	3.923	3.737	3.923	14,991,301	3.8528	3.33%
2006-03-14	0	0.600	0.600	0.610	0.600	0.610	10,834,306	6,561,971	0.6057	3.737	3.737	3.799	3.737	3.799	1,739,711	3.7719	0.00%
2006-03-13	0	0.600	0.600	0.610	0.600	0.610	12,347,955	7,426,634	0.6014	3.737	3.737	3.799	3.737	3.799	1,982,764	3.7456	0.00%
2006-03-10	0	0.600	0.590	0.600	0.590	0.610	36,450,866	21,849,194	0.5994	3.737	3.674	3.737	3.674	3.799	5,853,073	3.7329	-1.64%
2006-03-09	0	0.610	0.600	0.610	0.590	0.610	31,790,000	19,093,320	0.6006	3.799	3.737	3.799	3.674	3.799	5,104,657	3.7404	3.39%
2006-03-08	0	0.590	0.590	0.600	0.580	0.600	33,390,000	19,662,580	0.5889	3.674	3.674	3.737	3.612	3.737	5,361,576	3.6673	-1.67%
2006-03-07	0	0.600	0.590	0.600	0.600	0.610	27,874,000	16,754,540	0.6011	3.737	3.674	3.737	3.737	3.799	4,475,848	3.7433	-1.64%
2006-03-06	0	0.610	0.600	0.610	0.600	0.620	38,429,190	23,449,206	0.6102	3.799	3.737	3.799	3.737	3.861	6,170,741	3.8001	-1.61%
2006-03-03	0	0.620	0.610	0.620	0.610	0.620	21,126,600	13,089,822	0.6196	3.861	3.799	3.861	3.799	3.861	3,392,389	3.8586	0.00%
2006-03-02	0	0.620	0.610	0.620	0.610	0.620	50,452,010	31,172,526	0.6179	3.861	3.799	3.861	3.799	3.861	8,101,297	3.8478	1.64%
2006-03-01	0	0.610	0.600	0.610	0.600	0.610	29,805,024	18,100,344	0.6073	3.799	3.737	3.799	3.737	3.799	4,785,921	3.7820	0.00%
2006-02-28	0	0.610	0.600	0.610	0.600	0.620	71,804,340	43,799,514	0.6100	3.799	3.737	3.799	3.737	3.861	11,529,932	3.7988	-1.61%
2006-02-27	0	0.620	0.620	0.630	0.620	0.650	33,528,000	21,308,820	0.6356	3.861	3.861	3.923	3.861	4.048	5,383,735	3.9580	-3.12%
2006-02-24	0	0.640	0.640	0.650	0.640	0.650	26,082,762	16,874,545	0.6470	3.986	3.986	4.048	3.986	4.048	4,188,222	4.0290	-1.54%
2006-02-23	0	0.650	0.640	0.650	0.640	0.660	73,622,135	47,717,165	0.6481	4.048	3.986	4.048	3.986	4.110	11,821,824	4.0364	0.00%
2006-02-22	0	0.650	0.640	0.650	0.630	0.650	95,068,284	60,961,360	0.6412	4.048	3.986	4.048	3.923	4.048	15,265,524	3.9934	4.84%
2006-02-21	0	0.620	0.620	0.630	0.610	0.630	91,119,200	56,769,836	0.6230	3.861	3.861	3.923	3.799	3.923	14,631,403	3.8800	1.64%
2006-02-20	0	0.610	0.610	0.620	0.600	0.620	38,068,000	23,373,960	0.6140	3.799	3.799	3.861	3.737	3.861	6,112,743	3.8238	-1.61%
2006-02-17	0	0.620	0.610	0.620	0.610	0.620	60,920,357	37,566,243	0.6166	3.861	3.799	3.861	3.799	3.861	9,782,244	3.8402	1.64%
2006-02-16	0	0.610	0.600	0.610	0.600	0.620	63,751,292	38,886,366	0.6100	3.799	3.737	3.799	3.737	3.861	10,236,820	3.7987	0.00%
2006-02-15	0	0.610	0.610	0.620	0.590	0.610	85,700,000	51,666,340	0.6029	3.799	3.799	3.861	3.674	3.799	13,761,218	3.7545	1.67%
2006-02-14	0	0.600	0.590	0.600	0.590	0.610	51,852,000	31,104,200	0.5999	3.737	3.674	3.737	3.674	3.799	8,326,099	3.7357	0.00%
2006-02-13	0	0.600	0.590	0.600	0.590	0.600	37,304,000	22,322,160	0.5984	3.737	3.674	3.737	3.674	3.737	5,990,064	3.7265	0.00%
2006-02-10	0	0.600	0.590	0.600	0.580	0.600	98,819,785	58,924,842	0.5963	3.737	3.674	3.737	3.612	3.737	15,867,919	3.7135	3.45%
2006-02-09	0	0.580	0.570	0.580	0.570	0.590	42,470,000	24,586,700	0.5789	3.612	3.550	3.612	3.550	3.674	6,819,591	3.6053	-1.69%
2006-02-08	0	0.590	0.580	0.590	0.580	0.600	65,712,000	38,623,468	0.5878	3.674	3.612	3.674	3.612	3.737	10,551,659	3.6604	-1.67%
2006-02-07	0	0.600	0.590	0.600	0.590	0.610	52,631,549	31,574,047	0.5999	3.737	3.674	3.737	3.674	3.799	8,451,275	3.7360	-1.64%
2006-02-06	0	0.610	0.600	0.610	0.600	0.620	43,960,000	26,632,360	0.6058	3.799	3.737	3.799	3.737	3.861	7,058,847	3.7729	1.67%
2006-02-03	0	0.600	0.590	0.600	0.590	0.610	37,146,000	22,354,920	0.6018	3.737	3.674	3.737	3.674	3.799	5,964,693	3.7479	-1.64%
2006-02-02	0	0.610	0.610	0.620	0.610	0.630	55,352,150	34,266,559	0.6191	3.799	3.799	3.861	3.799	3.923	8,888,133	3.8553	-3.17%
2006-02-01	0	0.630	0.620	0.630	0.590	0.630	52,943,121	32,324,679	0.6106	3.923	3.861	3.923	3.674	3.923	8,501,305	3.8023	3.28%
2006-01-27	0	0.610	0.600	0.610	0.600	0.620	40,630,410	24,913,818	0.6132	3.799	3.737	3.799	3.737	3.861	6,524,200	3.8187	0.00%
2006-01-26	0	0.610	0.600	0.610	0.600	0.620	47,106,636	28,657,609	0.6084	3.799	3.737	3.799	3.737	3.861	7,564,116	3.7886	0.00%
2006-01-25	0	0.610	0.610	0.620	0.570	0.620	163,058,000	97,899,120	0.6004	3.799	3.799	3.861	3.550	3.861	26,182,926	3.7390	5.17%
2006-01-24	0	0.580	0.570	0.580	0.560	0.580	44,630,000	25,338,280	0.5677	3.612	3.550	3.612	3.487	3.612	7,166,431	3.5357	3.57%
2006-01-23	0	0.560	0.560	0.570	0.550	0.570	31,558,800	17,617,124	0.5582	3.487	3.487	3.550	3.425	3.550	5,067,533	3.4765	0.00%
2006-01-20	0	0.560	0.560	0.570	0.560	0.590	46,658,000	26,701,460	0.5723	3.487	3.487	3.550	3.487	3.674	7,492,076	3.5640	-3.45%
2006-01-19	0	0.580	0.570	0.580	0.560	0.580	37,176,044	21,384,863	0.5752	3.612	3.550	3.612	3.487	3.612	5,969,518	3.5823	3.57%
2006-01-18	0	0.560	0.560	0.570	0.550	0.570	71,009,300	39,617,543	0.5579	3.487	3.487	3.550	3.425	3.550	11,402,269	3.4745	-1.75%
2006-01-17	0	0.570	0.570	0.580	0.570	0.590	23,672,700	13,671,218	0.5775	3.550	3.550	3.612	3.550	3.674	3,801,227	3.5965	-3.39%
2006-01-16	0	0.590	0.580	0.590	0.570	0.590	31,976,000	18,538,200	0.5798	3.674	3.612	3.674	3.550	3.674	5,134,524	3.6105	1.72%
2006-01-13	0	0.580	0.570	0.580	0.560	0.580	26,676,000	15,213,820	0.5703	3.612	3.550	3.612	3.487	3.612	4,283,480	3.5517	0.00%
2006-01-12	0	0.580	0.570	0.580	0.570	0.600	23,590,000	13,778,780	0.5841	3.612	3.550	3.612	3.550	3.737	3,787,948	3.6375	-1.69%
2006-01-11	0	0.590	0.580	0.590	0.580	0.600	37,009,368	22,067,012	0.5963	3.674	3.612	3.674	3.612	3.737	5,942,754	3.7133	-3.28%
2006-01-10	0	0.610	0.600	0.610	0.590	0.620	47,424,573	28,743,392	0.6061	3.799	3.737	3.799	3.674	3.861	7,615,168	3.7745	-1.61%
2006-01-09	0	0.620	0.610	0.620	0.590	0.630	116,892,891	71,334,417	0.6103	3.861	3.799	3.861	3.674	3.923	18,769,995	3.8004	5.08%
2006-01-06	0	0.590	0.580	0.590	0.550	0.590	76,046,775	43,409,371	0.5708	3.674	3.612	3.674	3.425	3.674	12,211,158	3.5549	3.51%
2006-01-05	0	0.570	0.550	0.560	0.550	0.570	20,069,582	11,240,951	0.5601	3.550	3.425	3.487	3.425	3.550	3,222,659	3.4881	0.00%
2006-01-04	0	0.570	0.560	0.570	0.550	0.570	34,150,000	19,214,600	0.5627	3.550	3.487	3.550	3.425	3.550	5,483,613	3.5040	3.64%
2006-01-03	0	0.550	0.550	0.560	0.540	0.560	13,764,000	7,576,540	0.5505	3.425	3.425	3.487	3.363	3.487	2,210,145	3.4281	0.00%
2005-12-30	0	0.550	0.540	0.550	0.540	0.560	16,456,000	9,012,400	0.5477	3.425	3.363	3.425	3.363	3.487	2,642,411	3.4107	-1.79%
2005-12-29	0	0.560	0.550	0.560	0.550	0.570	19,506,000	10,924,100	0.5600	3.487	3.425	3.487	3.425	3.550	3,132,163	3.4877	-1.75%
2005-12-28	0	0.570	0.560	0.570	0.560	0.570	11,328,000	6,346,580	0.5603	3.550	3.487	3.550	3.487	3.550	1,818,986	3.4891	0.00%
2005-12-23	0	0.570	0.560	0.570	0.550	0.570	20,712,000	11,604,420	0.5603	3.550	3.487	3.550	3.425	3.550	3,325,815	3.4892	0.00%
2005-12-22	0	0.570	0.560	0.570	0.550	0.570	12,510,854	7,013,867	0.5606	3.550	3.487	3.550	3.425	3.550	2,008,922	3.4914	0.00%
2005-12-21	0	0.570	0.560	0.570	0.560	0.590	33,883,000	19,459,720	0.5743	3.550	3.487	3.550	3.487	3.674	5,440,739	3.5767	-1.72%
2005-12-20	0	0.580	0.570	0.580	0.560	0.590	82,806,579	47,597,607	0.5748	3.612	3.550	3.612	3.487	3.674	13,296,609	3.5797	3.57%
2005-12-19	0	0.560	0.550	0.560	0.530	0.560	58,302,000	31,838,260	0.5461	3.487	3.425	3.487	3.301	3.487	9,361,803	3.4009	5.66%
2005-12-16	0	0.530	0.520	0.530	0.520	0.530	23,654,842	12,415,044	0.5248	3.301	3.238	3.301	3.238	3.301	3,798,360	3.2685	0.00%
2005-12-15	0	0.530	0.520	0.530	0.520	0.530	13,270,000	6,905,820	0.5204	3.301	3.238	3.301	3.238	3.301	2,130,821	3.2409	0.00%
2005-12-14	0	0.530	0.520	0.530	0.510	0.530	24,336,000	12,635,420	0.5192	3.301	3.238	3.301	3.176	3.301	3,907,736	3.2334	0.00%
2005-12-13	0	0.530	0.520	0.530	0.520	0.540	22,633,421	11,881,162	0.5249	3.301	3.238	3.301	3.238	3.363	3,634,346	3.2691	-1.85%
2005-12-12	0	0.540	0.530	0.540	0.530	0.550	22,022,391	11,873,896	0.5392	3.363	3.301	3.363	3.301	3.425	3,536,230	3.3578	0.00%
2005-12-09	0	0.540	0.530	0.540	0.530	0.540	6,964,770	3,698,373	0.5310	3.363	3.301	3.363	3.301	3.363	1,118,363	3.3070	0.00%
2005-12-08	0	0.540	0.530	0.540	0.520	0.540	22,920,800	12,160,100	0.5305	3.363	3.301	3.363	3.238	3.363	3,680,492	3.3039	0.00%
2005-12-07	0	0.540	0.530	0.540	0.530	0.540	11,042,000	5,861,820	0.5309	3.363	3.301	3.363	3.301	3.363	1,773,062	3.3060	0.00%
2005-12-06	0	0.540	0.530	0.540	0.530	0.550	11,670,000	6,292,500	0.5392	3.363	3.301	3.363	3.301	3.425	1,873,902	3.3580	-1.82%
2005-12-05	0	0.550	0.540	0.550	0.540	0.560	30,562,666	16,803,505	0.5498	3.425	3.363	3.425	3.363	3.487	4,907,579	3.4240	0.00%
2005-12-02	0	0.550	0.540	0.550	0.530	0.550	59,002,000	31,971,160	0.5419	3.425	3.363	3.425	3.301	3.425	9,474,205	3.3745	3.77%
2005-12-01	0	0.530	0.520	0.540	0.510	0.530	25,514,000	13,406,340	0.5255	3.301	3.238	3.363	3.176	3.301	4,096,893	3.2723	0.00%
2005-11-30	0	0.530	0.520	0.530	0.520	0.540	20,262,904	10,777,779	0.5319	3.301	3.238	3.301	3.238	3.363	3,253,702	3.3125	-1.85%
2005-11-29	0	0.540	0.530	0.540	0.520	0.540	29,876,000	15,828,580	0.5298	3.363	3.301	3.363	3.238	3.363	4,797,318	3.2995	0.00%
2005-11-28	0	0.540	0.540	0.550	0.530	0.550	54,322,396	29,225,834	0.5380	3.363	3.363	3.425	3.301	3.425	8,722,781	3.3505	1.89%
2005-11-25	0	0.530	0.530	0.540	0.500	0.540	73,772,000	38,653,760	0.5240	3.301	3.301	3.363	3.114	3.363	11,845,888	3.2631	3.92%
2005-11-24	0	0.510	0.500	0.510	0.500	0.520	41,928,807	21,192,288	0.5054	3.176	3.114	3.176	3.114	3.238	6,732,689	3.1477	0.00%
2005-11-23	0	0.510	0.500	0.510	0.500	0.520	45,558,706	23,067,559	0.5063	3.176	3.114	3.176	3.114	3.238	7,315,558	3.1532	2.00%
2005-11-22	0	0.500	0.495	0.500	0.490	0.500	29,306,000	14,518,398	0.4954	3.114	3.083	3.114	3.052	3.114	4,705,791	3.0852	0.00%
2005-11-21	0	0.500	0.495	0.500	0.490	0.510	44,392,002	22,136,651	0.4987	3.114	3.083	3.114	3.052	3.176	7,128,215	3.1055	0.00%
2005-11-18	0	0.500	0.495	0.500	0.490	0.510	41,156,000	20,493,880	0.4980	3.114	3.083	3.114	3.052	3.176	6,608,596	3.1011	0.00%
2005-11-17	0	0.500	0.495	0.500	0.490	0.500	29,479,600	14,645,638	0.4968	3.114	3.083	3.114	3.052	3.114	4,733,666	3.0939	-1.96%
2005-11-16	0	0.510	0.500	0.510	0.495	0.510	24,174,000	12,047,210	0.4984	3.176	3.114	3.176	3.083	3.176	3,881,723	3.1036	0.00%
2005-11-15	0	0.510	0.500	0.510	0.495	0.510	45,436,000	22,741,180	0.5005	3.176	3.114	3.176	3.083	3.176	7,295,854	3.1170	-1.92%
2005-11-14	0	0.520	0.510	0.520	0.500	0.530	27,282,463	13,999,002	0.5131	3.238	3.176	3.238	3.114	3.301	4,380,863	3.1955	-1.89%
2005-11-11	0	0.530	0.520	0.530	0.500	0.530	61,394,000	31,897,740	0.5196	3.301	3.238	3.301	3.114	3.301	9,858,299	3.2356	3.92%
2005-11-10	0	0.510	0.500	0.510	0.500	0.520	24,137,200	12,175,316	0.5044	3.176	3.114	3.176	3.114	3.238	3,875,814	3.1414	-1.92%
2005-11-09	0	0.520	0.510	0.520	0.510	0.520	28,338,000	14,538,920	0.5131	3.238	3.176	3.238	3.176	3.238	4,550,355	3.1951	1.96%
2005-11-08	0	0.510	0.500	0.510	0.495	0.520	63,544,440	32,045,951	0.5043	3.176	3.114	3.176	3.083	3.238	10,203,605	3.1407	0.00%
2005-11-07	0	0.510	0.500	0.510	0.495	0.560	112,351,897	57,232,702	0.5094	3.176	3.114	3.176	3.083	3.487	18,040,828	3.1724	-8.93%
2005-11-04	0	0.560	0.550	0.560	0.540	0.570	22,444,000	12,428,660	0.5538	3.487	3.425	3.487	3.363	3.550	3,603,930	3.4486	-1.75%
2005-11-03	0	0.570	0.560	0.570	0.550	0.580	34,932,458	19,824,087	0.5675	3.550	3.487	3.550	3.425	3.612	5,609,255	3.5342	-1.72%
2005-11-02	0	0.580	0.570	0.580	0.550	0.580	50,446,000	28,478,340	0.5645	3.612	3.550	3.612	3.425	3.612	8,100,332	3.5157	5.45%
2005-11-01	0	0.550	0.540	0.550	0.530	0.560	93,388,068	50,243,417	0.5380	3.425	3.363	3.425	3.301	3.487	14,995,725	3.3505	5.77%
2005-10-31	0	0.520	0.520	0.530	0.495	0.530	79,151,338	40,129,567	0.5070	3.238	3.238	3.301	3.083	3.301	12,709,672	3.1574	1.96%
2005-10-28	0	0.510	0.500	0.510	0.475	0.510	88,548,000	43,707,010	0.4936	3.176	3.114	3.176	2.958	3.176	14,218,534	3.0739	2.00%
2005-10-27	0	0.500	0.495	0.500	0.455	0.500	99,238,000	47,127,050	0.4749	3.114	3.083	3.114	2.834	3.114	15,935,073	2.9574	4.17%
2005-10-26	0	0.480	0.475	0.480	0.455	0.490	112,038,954	52,752,939	0.4708	2.989	2.958	2.989	2.834	3.052	17,990,578	2.9323	-2.04%
2005-10-25	0	0.490	0.485	0.490	0.445	0.495	173,538,000	81,950,710	0.4722	3.052	3.020	3.052	2.771	3.083	27,865,745	2.9409	4.26%
2005-10-24	0	0.470	0.470	0.475	0.445	0.530	191,422,000	90,711,370	0.4739	2.927	2.927	2.958	2.771	3.301	30,737,456	2.9512	-12.56%
2005-10-21	0	0.540	0.530	0.540	0.510	0.560	81,214,000	43,266,100	0.5327	3.347	3.285	3.347	3.161	3.471	13,101,537	3.3024	-5.26%
2005-10-20	0	0.570	0.560	0.570	0.560	0.580	46,306,125	26,178,926	0.5653	3.533	3.471	3.533	3.471	3.595	7,470,158	3.5045	1.79%
2005-10-19	0	0.560	0.550	0.560	0.550	0.580	51,646,000	29,138,500	0.5642	3.471	3.409	3.471	3.409	3.595	8,331,593	3.4974	-5.08%
2005-10-18	0	0.590	0.580	0.590	0.570	0.590	28,282,000	16,407,700	0.5801	3.657	3.595	3.657	3.533	3.657	4,562,485	3.5962	0.00%
2005-10-17	0	0.590	0.580	0.590	0.570	0.590	28,976,000	16,821,560	0.5805	3.657	3.595	3.657	3.533	3.657	4,674,442	3.5986	0.00%
2005-10-14	0	0.590	0.580	0.590	0.570	0.590	62,332,000	36,207,020	0.5809	3.657	3.595	3.657	3.533	3.657	10,055,471	3.6007	1.72%
2005-10-13	0	0.580	0.570	0.580	0.560	0.590	42,164,000	24,131,640	0.5723	3.595	3.533	3.595	3.471	3.657	6,801,946	3.5478	1.75%
2005-10-12	0	0.570	0.560	0.570	0.560	0.580	33,674,284	19,057,213	0.5659	3.533	3.471	3.533	3.471	3.595	5,432,375	3.5081	-1.72%
2005-10-10	0	0.580	0.570	0.590	0.570	0.590	17,756,000	10,304,300	0.5803	3.595	3.533	3.657	3.533	3.657	2,864,419	3.5973	0.00%
2005-10-07	0	0.580	0.570	0.580	0.560	0.590	71,408,045	40,629,684	0.5690	3.595	3.533	3.595	3.471	3.657	11,519,629	3.5270	0.00%
2005-10-06	0	0.580	0.570	0.580	0.560	0.580	45,674,662	26,046,177	0.5703	3.595	3.533	3.595	3.471	3.595	7,368,290	3.5349	-1.69%
2005-10-05	0	0.590	0.580	0.590	0.580	0.590	20,407,225	11,880,938	0.5822	3.657	3.595	3.657	3.595	3.657	3,292,117	3.6089	-1.67%
2005-10-04	0	0.600	0.590	0.600	0.580	0.600	17,254,000	10,192,820	0.5908	3.719	3.657	3.719	3.595	3.719	2,783,435	3.6620	0.00%
2005-10-03	0	0.600	0.590	0.600	0.590	0.600	20,030,000	11,876,600	0.5929	3.719	3.657	3.719	3.657	3.719	3,231,263	3.6755	0.00%
2005-09-30	0	0.600	0.590	0.600	0.580	0.600	18,481,920	10,927,596	0.5913	3.719	3.657	3.719	3.595	3.719	2,981,525	3.6651	1.69%
2005-09-29	0	0.590	0.580	0.590	0.570	0.590	38,318,588	22,292,149	0.5818	3.657	3.595	3.657	3.533	3.657	6,181,599	3.6062	1.72%
2005-09-28	0	0.580	0.570	0.580	0.570	0.600	155,990,490	89,315,370	0.5726	3.595	3.533	3.595	3.533	3.719	25,164,568	3.5493	-1.69%
2005-09-27	0	0.590	0.580	0.590	0.580	0.600	17,386,000	10,264,260	0.5904	3.657	3.595	3.657	3.595	3.719	2,804,730	3.6596	0.00%
2005-09-26	0	0.590	0.580	0.590	0.580	0.600	13,784,672	8,071,376	0.5855	3.657	3.595	3.657	3.595	3.719	2,223,759	3.6296	-1.67%
2005-09-23	0	0.600	0.590	0.600	0.580	0.600	48,830,000	28,684,640	0.5874	3.719	3.657	3.719	3.595	3.719	7,877,313	3.6414	0.00%
2005-09-22	0	0.600	0.590	0.600	0.540	0.610	236,876,000	136,165,940	0.5748	3.719	3.657	3.719	3.347	3.781	38,213,113	3.5633	5.26%
2005-09-21	0	0.570	0.560	0.570	0.550	0.640	205,666,778	121,614,343	0.5913	3.533	3.471	3.533	3.409	3.967	33,178,405	3.6655	-10.94%
2005-09-20	0	0.640	0.630	0.640	0.630	0.650	36,050,000	23,083,820	0.6403	3.967	3.905	3.967	3.905	4.029	5,815,628	3.9693	-1.54%
2005-09-16	0	0.650	0.640	0.650	0.640	0.650	27,071,488	17,476,028	0.6456	4.029	3.967	4.029	3.967	4.029	4,367,204	4.0017	0.00%
2005-09-15	0	0.650	0.640	0.650	0.630	0.650	34,999,122	22,571,153	0.6449	4.029	3.967	4.029	3.905	4.029	5,646,099	3.9977	0.00%
2005-09-14	0	0.650	0.640	0.650	0.630	0.650	53,068,000	33,945,080	0.6397	4.029	3.967	4.029	3.905	4.029	8,560,992	3.9651	0.00%
2005-09-13	0	0.650	0.640	0.650	0.640	0.660	30,332,000	19,700,800	0.6495	4.029	3.967	4.029	3.967	4.091	4,893,194	4.0262	-1.52%
2005-09-12	0	0.660	0.650	0.660	0.640	0.660	100,128,000	65,376,480	0.6529	4.091	4.029	4.091	3.967	4.091	16,152,766	4.0474	4.76%
2005-09-09	0	0.630	0.630	0.640	0.610	0.680	425,077,438	270,945,197	0.6374	3.905	3.905	3.967	3.781	4.215	68,573,989	3.9511	-7.35%
2005-09-08	0	0.680	0.670	0.680	0.670	0.710	123,876,284	85,491,182	0.6901	4.215	4.153	4.215	4.153	4.401	19,983,867	4.2780	-2.86%
2005-09-07	0	0.700	0.690	0.700	0.680	0.780	262,993,000	186,815,020	0.7103	4.339	4.277	4.339	4.215	4.835	42,426,338	4.4033	-9.09%
2005-09-06	0	0.770	0.760	0.770	0.760	0.780	46,456,221	35,775,119	0.7701	4.773	4.711	4.773	4.711	4.835	7,494,372	4.7736	1.32%
2005-09-05	0	0.760	0.760	0.770	0.760	0.780	7,224,000	5,531,200	0.7657	4.711	4.711	4.773	4.711	4.835	1,165,384	4.7462	-1.30%
2005-09-02	0	0.770	0.760	0.770	0.760	0.780	19,684,000	15,161,920	0.7703	4.773	4.711	4.773	4.711	4.835	3,175,446	4.7747	0.00%
2005-09-01	0	0.770	0.760	0.770	0.760	0.770	33,213,532	25,518,243	0.7683	4.773	4.711	4.773	4.711	4.773	5,358,046	4.7626	1.32%
2005-08-31	0	0.760	0.750	0.760	0.740	0.760	20,514,000	15,421,940	0.7518	4.711	4.649	4.711	4.587	4.711	3,309,342	4.6601	0.00%
2005-08-30	0	0.760	0.750	0.760	0.740	0.760	11,228,000	8,432,800	0.7511	4.711	4.649	4.711	4.587	4.711	1,811,314	4.6556	1.33%
2005-08-29	0	0.750	0.740	0.750	0.740	0.750	8,956,235	6,637,465	0.7411	4.649	4.587	4.649	4.587	4.649	1,444,830	4.5939	0.00%
2005-08-26	0	0.750	0.740	0.750	0.740	0.750	14,784,173	11,046,161	0.7472	4.649	4.587	4.649	4.587	4.649	2,385,000	4.6315	0.00%
2005-08-25	0	0.750	0.740	0.750	0.740	0.760	20,344,000	15,228,760	0.7486	4.649	4.587	4.649	4.587	4.711	3,281,918	4.6402	0.00%
2005-08-24	0	0.750	0.740	0.750	0.740	0.770	32,650,808	24,577,502	0.7527	4.649	4.587	4.649	4.587	4.773	5,267,266	4.6661	-1.32%
2005-08-23	0	0.760	0.760	0.770	0.750	0.780	76,334,000	58,637,540	0.7682	4.711	4.711	4.773	4.649	4.835	12,314,290	4.7617	0.00%
2005-08-22	0	0.760	0.750	0.760	0.740	0.760	17,736,753	13,283,629	0.7489	4.711	4.649	4.711	4.587	4.711	2,861,314	4.6425	2.70%
2005-08-19	0	0.740	0.730	0.740	0.720	0.750	40,636,000	29,890,480	0.7356	4.587	4.525	4.587	4.463	4.649	6,555,447	4.5596	-1.33%
2005-08-18	0	0.750	0.740	0.750	0.730	0.760	46,850,000	34,954,340	0.7461	4.649	4.587	4.649	4.525	4.711	7,557,897	4.6249	-2.60%
2005-08-17	0	0.770	0.760	0.770	0.750	0.770	31,113,586	23,562,366	0.7573	4.773	4.711	4.773	4.649	4.773	5,019,280	4.6944	0.00%
2005-08-16	0	0.770	0.760	0.770	0.760	0.770	13,306,000	10,134,100	0.7616	4.773	4.711	4.773	4.711	4.773	2,146,539	4.7211	0.00%
2005-08-15	0	0.770	0.760	0.770	0.760	0.780	23,533,644	18,023,144	0.7658	4.773	4.711	4.773	4.711	4.835	3,796,475	4.7473	-1.28%
2005-08-12	0	0.780	0.770	0.780	0.760	0.780	21,871,082	16,849,519	0.7704	4.835	4.773	4.835	4.711	4.835	3,528,268	4.7756	1.30%
2005-08-11	0	0.770	0.760	0.770	0.760	0.780	69,466,400	53,400,072	0.7687	4.773	4.711	4.773	4.711	4.835	11,206,401	4.7651	0.00%
2005-08-10	0	0.770	0.770	0.780	0.770	0.780	26,243,580	20,225,505	0.7707	4.773	4.773	4.835	4.773	4.835	4,233,645	4.7773	0.00%
2005-08-09	0	0.770	0.760	0.770	0.760	0.780	42,694,000	32,888,020	0.7703	4.773	4.711	4.773	4.711	4.835	6,887,446	4.7751	-1.28%
2005-08-08	0	0.780	0.770	0.780	0.770	0.790	24,118,210	18,808,475	0.7798	4.835	4.773	4.835	4.773	4.897	3,890,778	4.8341	-1.27%
2005-08-05	0	0.790	0.780	0.790	0.780	0.790	22,790,000	17,783,240	0.7803	4.897	4.835	4.897	4.835	4.897	3,676,509	4.8370	0.00%
2005-08-04	0	0.790	0.780	0.790	0.780	0.790	29,828,000	23,304,460	0.7813	4.897	4.835	4.897	4.835	4.897	4,811,888	4.8431	0.00%
2005-08-03	0	0.790	0.780	0.790	0.780	0.810	62,458,364	49,309,509	0.7895	4.897	4.835	4.897	4.835	5.021	10,075,856	4.8938	-1.25%
2005-08-02	0	0.800	0.790	0.800	0.780	0.810	77,913,001	62,098,661	0.7970	4.959	4.897	4.959	4.835	5.021	12,569,016	4.9406	1.27%
2005-08-01	0	0.790	0.780	0.790	0.770	0.790	43,475,176	33,983,950	0.7817	4.897	4.835	4.897	4.773	4.897	7,013,466	4.8455	0.00%
2005-07-29	0	0.790	0.780	0.790	0.770	0.790	50,426,293	39,328,808	0.7799	4.897	4.835	4.897	4.773	4.897	8,134,828	4.8346	2.60%
2005-07-28	0	0.770	0.760	0.770	0.760	0.790	125,326,520	97,071,700	0.7746	4.773	4.711	4.773	4.711	4.897	20,217,821	4.8013	0.00%
2005-07-27	0	0.770	0.760	0.770	0.740	0.770	72,431,390	54,847,147	0.7572	4.773	4.711	4.773	4.587	4.773	11,684,716	4.6939	4.05%
2005-07-26	0	0.740	0.740	0.750	0.740	0.760	17,724,800	13,266,100	0.7484	4.587	4.587	4.649	4.587	4.711	2,859,385	4.6395	-1.33%
2005-07-25	0	0.750	0.750	0.760	0.740	0.760	38,200,000	28,707,860	0.7515	4.649	4.649	4.711	4.587	4.711	6,162,469	4.6585	0.00%
2005-07-22	0	0.750	0.750	0.760	0.730	0.760	52,762,125	39,362,768	0.7460	4.649	4.649	4.711	4.525	4.711	8,511,648	4.6246	0.00%
2005-07-21	0	0.750	0.740	0.750	0.740	0.770	87,810,733	66,076,920	0.7525	4.649	4.587	4.649	4.587	4.773	14,165,730	4.6646	0.00%
2005-07-20	0	0.750	0.750	0.760	0.740	0.760	150,797,880	112,959,055	0.7491	4.649	4.649	4.711	4.587	4.711	24,326,890	4.6434	1.35%
2005-07-19	0	0.740	0.730	0.740	0.710	0.740	108,237,063	78,877,264	0.7287	4.587	4.525	4.587	4.401	4.587	17,460,929	4.5174	2.78%
2005-07-18	0	0.720	0.710	0.720	0.710	0.720	10,365,221	7,408,298	0.7147	4.463	4.401	4.463	4.401	4.463	1,672,130	4.4305	1.41%
2005-07-15	0	0.710	0.710	0.720	0.700	0.720	61,193,159	43,438,868	0.7099	4.401	4.401	4.463	4.339	4.463	9,871,752	4.4003	-1.39%
2005-07-14	0	0.720	0.710	0.720	0.710	0.720	23,214,000	16,593,680	0.7148	4.463	4.401	4.463	4.401	4.463	3,744,910	4.4310	0.00%
2005-07-13	0	0.720	0.710	0.720	0.700	0.720	26,540,989	18,921,703	0.7129	4.463	4.401	4.463	4.339	4.463	4,281,623	4.4193	0.00%
2005-07-12	0	0.720	0.710	0.720	0.710	0.730	23,772,000	17,056,780	0.7175	4.463	4.401	4.463	4.401	4.525	3,834,927	4.4477	0.00%
2005-07-11	0	0.720	0.710	0.720	0.710	0.720	17,666,619	12,650,903	0.7161	4.463	4.401	4.463	4.401	4.463	2,850,000	4.4389	2.86%
2005-07-08	0	0.700	0.700	0.710	0.700	0.710	40,454,000	28,408,900	0.7023	4.339	4.339	4.401	4.339	4.401	6,526,087	4.3531	0.00%
2005-07-07	0	0.700	0.700	0.710	0.700	0.730	50,572,636	36,097,992	0.7138	4.339	4.339	4.401	4.339	4.525	8,158,437	4.4246	-4.11%
2005-07-06	0	0.730	0.720	0.730	0.720	0.730	23,091,172	16,770,277	0.7263	4.525	4.463	4.525	4.463	4.525	3,725,095	4.5020	1.39%
2005-07-05	0	0.720	0.710	0.720	0.710	0.730	26,470,000	19,066,281	0.7203	4.463	4.401	4.463	4.401	4.525	4,270,171	4.4650	-1.37%
2005-07-04	0	0.730	0.720	0.730	0.710	0.730	18,423,648	13,295,464	0.7217	4.525	4.463	4.525	4.401	4.525	2,972,124	4.4734	1.39%
2005-06-30	0	0.720	0.710	0.720	0.710	0.740	45,664,000	32,782,500	0.7179	4.463	4.401	4.463	4.401	4.587	7,366,570	4.4502	-1.37%
2005-06-29	0	0.730	0.720	0.730	0.720	0.750	76,891,212	56,631,373	0.7365	4.525	4.463	4.525	4.463	4.649	12,404,180	4.5655	0.00%
2005-06-28	0	0.730	0.720	0.730	0.720	0.730	50,557,408	36,690,937	0.7257	4.525	4.463	4.525	4.463	4.525	8,155,980	4.4987	1.39%
2005-06-27	0	0.720	0.710	0.720	0.700	0.720	41,882,465	29,734,632	0.7100	4.463	4.401	4.463	4.339	4.463	6,756,528	4.4009	1.41%
2005-06-24	0	0.710	0.700	0.710	0.690	0.710	40,166,532	28,120,346	0.7001	4.401	4.339	4.401	4.277	4.401	6,479,712	4.3398	0.00%
2005-06-23	0	0.710	0.700	0.710	0.690	0.710	49,662,489	34,801,667	0.7008	4.401	4.339	4.401	4.277	4.401	8,011,611	4.3439	2.90%
2005-06-22	0	0.690	0.680	0.690	0.690	0.710	52,080,000	36,189,520	0.6949	4.277	4.215	4.277	4.277	4.401	8,401,606	4.3075	-1.43%
2005-06-21	0	0.700	0.690	0.700	0.690	0.700	7,958,000	5,526,240	0.6944	4.339	4.277	4.339	4.277	4.339	1,283,794	4.3046	0.00%
2005-06-20	0	0.700	0.690	0.700	0.690	0.710	32,926,000	23,074,200	0.7008	4.339	4.277	4.339	4.277	4.401	5,311,661	4.3441	-1.41%
2005-06-17	0	0.710	0.700	0.710	0.690	0.710	74,852,000	52,337,720	0.6992	4.401	4.339	4.401	4.277	4.401	12,075,212	4.3343	2.90%
2005-06-16	0	0.690	0.680	0.690	0.660	0.700	89,468,527	61,246,817	0.6846	4.277	4.215	4.277	4.091	4.339	14,433,167	4.2435	2.99%
2005-06-15	0	0.670	0.660	0.670	0.660	0.670	31,382,927	20,832,393	0.6638	4.153	4.091	4.153	4.091	4.153	5,062,730	4.1149	1.52%
2005-06-14	0	0.660	0.650	0.660	0.650	0.660	7,954,139	5,224,285	0.6568	4.091	4.029	4.091	4.029	4.091	1,283,171	4.0714	0.00%
2005-06-13	0	0.660	0.650	0.660	0.650	0.660	10,036,000	6,615,820	0.6592	4.091	4.029	4.091	4.029	4.091	1,619,019	4.0863	0.00%
2005-06-10	0	0.660	0.650	0.660	0.650	0.670	12,630,000	8,337,540	0.6601	4.091	4.029	4.091	4.029	4.153	2,037,486	4.0921	-1.49%
2005-06-09	0	0.670	0.660	0.670	0.650	0.670	67,622,000	44,788,160	0.6623	4.153	4.091	4.153	4.029	4.153	10,908,860	4.1057	0.75%
2005-06-08	0	0.670	0.660	0.670	0.650	0.670	33,840,268	22,358,026	0.6607	4.122	4.061	4.122	3.999	4.122	5,500,198	4.0649	1.52%
2005-06-07	0	0.660	0.650	0.660	0.650	0.660	28,838,000	18,823,540	0.6527	4.061	3.999	4.061	3.999	4.061	4,687,159	4.0160	0.00%
2005-06-06	0	0.660	0.650	0.660	0.650	0.670	7,644,001	5,048,641	0.6605	4.061	3.999	4.061	3.999	4.122	1,242,411	4.0636	-1.49%
2005-06-03	0	0.670	0.660	0.670	0.660	0.670	9,561,302	6,325,737	0.6616	4.122	4.061	4.122	4.061	4.122	1,554,038	4.0705	0.00%
2005-06-02	0	0.670	0.660	0.670	0.660	0.680	16,660,718	11,057,525	0.6637	4.122	4.061	4.122	4.061	4.184	2,707,935	4.0834	-1.47%
2005-06-01	0	0.680	0.670	0.680	0.660	0.680	34,730,807	23,243,720	0.6693	4.184	4.122	4.184	4.061	4.184	5,644,941	4.1176	0.00%
2005-05-31	0	0.680	0.670	0.680	0.650	0.680	52,468,000	35,072,920	0.6685	4.184	4.122	4.184	3.999	4.184	8,527,840	4.1128	4.62%
2005-05-30	0	0.650	0.650	0.660	0.640	0.660	34,852,000	22,664,580	0.6503	3.999	3.999	4.061	3.938	4.061	5,664,639	4.0011	0.00%
2005-05-27	0	0.650	0.640	0.650	0.640	0.660	42,275,200	27,266,992	0.6450	3.999	3.938	3.999	3.938	4.061	6,871,162	3.9683	1.56%
2005-05-26	0	0.640	0.630	0.640	0.630	0.660	48,976,000	31,564,480	0.6445	3.938	3.876	3.938	3.876	4.061	7,960,271	3.9653	-3.03%
2005-05-25	0	0.660	0.650	0.660	0.650	0.670	15,603,419	10,297,340	0.6599	4.061	3.999	4.061	3.999	4.122	2,536,088	4.0603	0.00%
2005-05-24	0	0.660	0.660	0.670	0.660	0.670	27,318,000	18,129,820	0.6637	4.061	4.061	4.122	4.061	4.122	4,440,107	4.0832	0.00%
2005-05-23	0	0.660	0.660	0.670	0.660	0.670	17,762,000	11,811,820	0.6650	4.061	4.061	4.122	4.061	4.122	2,886,931	4.0915	-1.49%
2005-05-20	0	0.670	0.670	0.680	0.670	0.680	12,567,158	8,470,987	0.6741	4.122	4.122	4.184	4.122	4.184	2,042,592	4.1472	-1.47%
2005-05-19	0	0.680	0.670	0.680	0.660	0.680	27,592,816	18,487,654	0.6700	4.184	4.122	4.184	4.061	4.184	4,484,774	4.1223	1.49%
2005-05-18	0	0.670	0.660	0.670	0.660	0.680	22,716,000	15,212,620	0.6697	4.122	4.061	4.122	4.061	4.184	3,692,125	4.1203	0.00%
2005-05-17	0	0.670	0.660	0.670	0.650	0.670	38,582,008	25,451,245	0.6597	4.122	4.061	4.122	3.999	4.122	6,270,892	4.0586	0.00%
2005-05-13	0	0.670	0.660	0.670	0.660	0.680	63,670,000	42,479,420	0.6672	4.122	4.061	4.122	4.061	4.184	10,348,547	4.1049	-1.47%
2005-05-12	0	0.680	0.680	0.690	0.680	0.700	25,440,000	17,375,600	0.6830	4.184	4.184	4.245	4.184	4.307	4,134,868	4.2022	-1.45%
2005-05-11	0	0.690	0.680	0.690	0.680	0.700	60,354,400	41,206,196	0.6827	4.245	4.184	4.245	4.184	4.307	9,809,649	4.2006	-1.43%
2005-05-10	0	0.700	0.700	0.710	0.690	0.710	38,576,000	27,008,000	0.7001	4.307	4.307	4.368	4.245	4.368	6,269,916	4.3076	-1.41%
2005-05-09	0	0.710	0.700	0.710	0.700	0.720	21,050,000	14,914,100	0.7085	4.368	4.307	4.368	4.307	4.430	3,421,343	4.3591	0.00%
2005-05-06	0	0.710	0.700	0.710	0.690	0.720	150,765,768	106,550,547	0.7067	4.368	4.307	4.368	4.245	4.430	24,504,580	4.3482	4.41%
2005-05-05	0	0.680	0.670	0.680	0.660	0.690	185,121,495	125,585,762	0.6784	4.184	4.122	4.184	4.061	4.245	30,088,557	4.1739	4.62%
2005-05-04	0	0.650	0.640	0.650	0.630	0.720	206,863,848	139,532,753	0.6745	3.999	3.938	3.999	3.876	4.430	33,622,431	4.1500	-9.72%
2005-05-03	0	0.720	0.710	0.720	0.710	0.730	28,840,000	20,741,760	0.7192	4.430	4.368	4.430	4.368	4.491	4,687,484	4.4249	0.00%
2005-04-29	0	0.720	0.710	0.720	0.710	0.720	42,310,120	30,239,148	0.7147	4.430	4.368	4.430	4.368	4.430	6,876,838	4.3972	0.00%
2005-04-28	0	0.720	0.720	0.730	0.720	0.740	46,009,455	33,426,379	0.7265	4.430	4.430	4.491	4.430	4.553	7,478,106	4.4699	-1.37%
2005-04-27	0	0.730	0.720	0.730	0.720	0.740	66,448,000	48,525,660	0.7303	4.491	4.430	4.491	4.430	4.553	10,800,066	4.4931	-1.35%
2005-04-26	0	0.740	0.730	0.740	0.720	0.740	89,580,000	65,344,680	0.7295	4.553	4.491	4.553	4.430	4.553	14,559,805	4.4880	1.37%
2005-04-25	0	0.730	0.720	0.730	0.720	0.730	29,172,077	21,243,620	0.7282	4.491	4.430	4.491	4.430	4.491	4,741,458	4.4804	0.00%
2005-04-22	0	0.730	0.720	0.730	0.710	0.730	56,022,121	40,323,693	0.7198	4.491	4.430	4.491	4.368	4.491	9,105,506	4.4285	1.39%
2005-04-21	0	0.720	0.710	0.720	0.700	0.720	51,943,641	37,078,299	0.7138	4.430	4.368	4.430	4.307	4.430	8,442,613	4.3918	0.00%
2005-04-20	0	0.720	0.710	0.720	0.710	0.730	35,754,000	25,676,820	0.7182	4.430	4.368	4.430	4.368	4.491	5,811,245	4.4185	0.00%
2005-04-19	0	0.720	0.720	0.730	0.720	0.730	38,082,000	27,591,140	0.7245	4.430	4.430	4.491	4.430	4.491	6,189,624	4.4576	1.41%
2005-04-18	0	0.710	0.710	0.720	0.700	0.720	72,526,081	51,484,538	0.7099	4.368	4.368	4.430	4.307	4.430	11,787,962	4.3676	-2.74%
2005-04-15	0	0.730	0.720	0.730	0.700	0.730	66,442,000	47,718,040	0.7182	4.491	4.430	4.491	4.307	4.491	10,799,091	4.4187	2.82%
2005-04-14	0	0.710	0.710	0.720	0.710	0.720	24,034,000	17,197,620	0.7156	4.368	4.368	4.430	4.368	4.430	3,906,345	4.4025	-2.74%
2005-04-13	0	0.730	0.720	0.730	0.710	0.730	63,675,466	45,725,173	0.7181	4.491	4.430	4.491	4.368	4.491	10,349,435	4.4181	1.39%
2005-04-12	0	0.720	0.710	0.720	0.700	0.760	188,174,400	136,466,384	0.7252	4.430	4.368	4.430	4.307	4.676	30,584,758	4.4619	-4.00%
2005-04-11	0	0.750	0.740	0.750	0.730	0.760	193,737,865	144,912,506	0.7480	4.614	4.553	4.614	4.491	4.676	31,489,011	4.6020	2.74%
2005-04-08	0	0.730	0.730	0.740	0.710	0.750	180,182,094	131,141,375	0.7278	4.491	4.491	4.553	4.368	4.614	29,285,736	4.4780	2.82%
2005-04-07	0	0.710	0.700	0.710	0.700	0.710	18,579,874	13,104,477	0.7053	4.368	4.307	4.368	4.307	4.368	3,019,863	4.3394	1.43%
2005-04-06	0	0.700	0.690	0.700	0.690	0.710	60,954,263	42,691,414	0.7004	4.307	4.245	4.307	4.245	4.368	9,907,147	4.3092	0.00%
2005-04-04	0	0.700	0.690	0.700	0.690	0.700	34,176,676	23,661,979	0.6923	4.307	4.245	4.307	4.245	4.307	5,554,876	4.2597	0.00%
2005-04-01	0	0.700	0.690	0.700	0.680	0.700	48,350,000	33,280,500	0.6883	4.307	4.245	4.307	4.184	4.307	7,858,524	4.2350	2.94%
2005-03-31	0	0.680	0.680	0.690	0.680	0.690	49,266,434	33,796,662	0.6860	4.184	4.184	4.245	4.184	4.245	8,007,476	4.2206	1.49%
2005-03-30	0	0.670	0.670	0.680	0.670	0.690	50,599,584	34,350,394	0.6789	4.122	4.122	4.184	4.122	4.245	8,224,158	4.1768	-2.90%
2005-03-29	0	0.690	0.680	0.690	0.680	0.710	62,940,000	43,418,900	0.6898	4.245	4.184	4.245	4.184	4.368	10,229,897	4.2443	-2.82%
2005-03-24	0	0.710	0.700	0.710	0.690	0.710	67,284,529	46,980,164	0.6982	4.368	4.307	4.368	4.245	4.368	10,936,031	4.2959	2.90%
2005-03-23	0	0.690	0.690	0.700	0.670	0.700	80,262,916	55,111,233	0.6866	4.245	4.245	4.307	4.122	4.307	13,045,462	4.2246	0.00%
2005-03-22	0	0.690	0.690	0.700	0.690	0.730	134,849,200	95,202,444	0.7060	4.245	4.245	4.307	4.245	4.491	21,917,595	4.3437	-4.17%
2005-03-21	0	0.720	0.720	0.730	0.690	0.730	167,967,424	120,158,943	0.7154	4.430	4.430	4.491	4.245	4.491	27,300,436	4.4014	4.35%
2005-03-18	0	0.690	0.690	0.700	0.690	0.710	199,597,970	139,523,780	0.6990	4.245	4.245	4.307	4.245	4.368	32,441,478	4.3008	1.47%
2005-03-17	0	0.680	0.670	0.680	0.650	0.680	109,145,097	72,848,840	0.6674	4.184	4.122	4.184	3.999	4.184	17,739,801	4.1065	3.03%
2005-03-16	0	0.660	0.650	0.660	0.640	0.660	82,942,347	53,841,852	0.6491	4.061	3.999	4.061	3.938	4.061	13,480,960	3.9939	3.13%
2005-03-15	0	0.640	0.640	0.650	0.640	0.680	180,429,772	117,623,449	0.6519	3.938	3.938	3.999	3.938	4.184	29,325,992	4.0109	-4.48%
2005-03-14	0	0.670	0.660	0.670	0.660	0.680	157,742,000	105,717,440	0.6702	4.122	4.061	4.122	4.061	4.184	25,638,455	4.1234	3.08%
2005-03-11	0	0.650	0.650	0.660	0.630	0.660	82,175,756	53,182,338	0.6472	3.999	3.999	4.061	3.876	4.061	13,356,363	3.9818	1.56%
2005-03-10	0	0.640	0.630	0.640	0.630	0.640	25,206,240	15,973,224	0.6337	3.938	3.876	3.938	3.876	3.938	4,096,874	3.8989	-1.54%
2005-03-09	0	0.650	0.640	0.650	0.630	0.650	60,515,273	38,754,444	0.6404	3.999	3.938	3.999	3.876	3.999	9,835,796	3.9401	3.17%
2005-03-08	0	0.630	0.630	0.640	0.610	0.640	62,534,000	39,199,080	0.6268	3.876	3.876	3.938	3.753	3.938	10,163,908	3.8567	1.61%
2005-03-07	0	0.620	0.610	0.620	0.610	0.640	59,770,000	37,276,000	0.6237	3.815	3.753	3.815	3.753	3.938	9,714,664	3.8371	-1.59%
2005-03-04	0	0.630	0.620	0.630	0.610	0.650	85,808,000	54,115,020	0.6307	3.876	3.815	3.876	3.753	3.999	13,946,727	3.8801	-3.08%
2005-03-03	0	0.650	0.640	0.650	0.640	0.650	37,064,800	23,829,920	0.6429	3.999	3.938	3.999	3.938	3.999	6,024,294	3.9556	0.00%
2005-03-02	0	0.650	0.640	0.650	0.640	0.670	78,290,952	51,255,181	0.6547	3.999	3.938	3.999	3.938	4.122	12,724,950	4.0279	-1.52%
2005-03-01	0	0.660	0.650	0.660	0.630	0.660	55,287,436	35,685,482	0.6455	4.061	3.999	4.061	3.876	4.061	8,986,094	3.9712	3.13%
2005-02-28	0	0.640	0.640	0.650	0.640	0.660	40,492,000	26,344,780	0.6506	3.938	3.938	3.999	3.938	4.061	6,581,331	4.0030	-3.03%
2005-02-25	0	0.660	0.650	0.660	0.640	0.670	58,859,157	38,367,245	0.6518	4.061	3.999	4.061	3.938	4.122	9,566,621	4.0105	-1.49%
2005-02-24	0	0.670	0.660	0.670	0.650	0.670	72,764,000	47,826,740	0.6573	4.122	4.061	4.122	3.999	4.122	11,826,632	4.0440	3.08%
2005-02-23	0	0.650	0.650	0.660	0.640	0.660	27,273,162	17,857,752	0.6548	3.999	3.999	4.061	3.938	4.061	4,432,819	4.0285	-2.99%
2005-02-22	0	0.670	0.660	0.670	0.640	0.670	82,786,042	54,227,766	0.6550	4.122	4.061	4.122	3.938	4.122	13,455,556	4.0301	3.08%
2005-02-21	0	0.650	0.650	0.660	0.650	0.670	49,163,562	32,441,749	0.6599	3.999	3.999	4.061	3.999	4.122	7,990,756	4.0599	-2.99%
2005-02-18	0	0.670	0.660	0.670	0.650	0.680	79,814,277	53,053,992	0.6647	4.122	4.061	4.122	3.999	4.184	12,972,542	4.0897	-1.47%
2005-02-17	0	0.680	0.670	0.680	0.660	0.680	90,753,246	60,874,675	0.6708	4.184	4.122	4.184	4.061	4.184	14,750,498	4.1270	3.03%
2005-02-16	0	0.660	0.660	0.670	0.650	0.670	111,275,745	73,579,702	0.6612	4.061	4.061	4.122	3.999	4.122	18,086,104	4.0683	-1.49%
2005-02-15	0	0.670	0.660	0.670	0.610	0.670	205,813,673	131,844,704	0.6406	4.122	4.061	4.122	3.753	4.122	33,451,742	3.9413	9.84%
2005-02-14	0	0.610	0.610	0.620	0.610	0.640	39,620,000	24,613,820	0.6212	3.753	3.753	3.815	3.753	3.938	6,439,601	3.8223	-1.61%
2005-02-08	0	0.620	0.610	0.620	0.600	0.620	39,064,000	23,887,920	0.6115	3.815	3.753	3.815	3.692	3.815	6,349,232	3.7623	1.64%
2005-02-07	0	0.610	0.600	0.610	0.590	0.610	57,815,995	34,857,670	0.6029	3.753	3.692	3.753	3.630	3.753	9,397,071	3.7094	1.67%
2005-02-04	0	0.600	0.590	0.600	0.560	0.600	105,715,517	61,921,601	0.5857	3.692	3.630	3.692	3.445	3.692	17,182,377	3.6038	5.26%
2005-02-03	0	0.570	0.570	0.580	0.550	0.580	42,934,593	24,367,508	0.5675	3.507	3.507	3.568	3.384	3.568	6,978,336	3.4919	0.00%
2005-02-02	0	0.570	0.560	0.570	0.550	0.570	43,196,000	24,174,620	0.5596	3.507	3.445	3.507	3.384	3.507	7,020,823	3.4433	1.79%
2005-02-01	0	0.560	0.560	0.570	0.550	0.580	47,438,650	26,747,385	0.5638	3.445	3.445	3.507	3.384	3.568	7,710,399	3.4690	-3.45%
2005-01-31	0	0.580	0.570	0.580	0.560	0.580	38,478,000	21,922,580	0.5697	3.568	3.507	3.568	3.445	3.568	6,253,987	3.5054	3.57%
2005-01-28	0	0.560	0.560	0.570	0.550	0.570	40,028,000	22,426,520	0.5603	3.445	3.445	3.507	3.384	3.507	6,505,915	3.4471	-1.75%
2005-01-27	0	0.570	0.560	0.570	0.560	0.580	41,026,800	23,185,936	0.5651	3.507	3.445	3.507	3.445	3.568	6,668,254	3.4771	1.79%
2005-01-26	0	0.560	0.560	0.570	0.560	0.590	54,705,521	31,260,609	0.5714	3.445	3.445	3.507	3.445	3.630	8,891,513	3.5158	-3.45%
2005-01-25	0	0.580	0.570	0.580	0.550	0.580	89,132,002	50,475,181	0.5663	3.568	3.507	3.568	3.384	3.568	14,486,991	3.4842	0.00%
2005-01-24	0	0.580	0.580	0.590	0.560	0.590	64,978,000	37,331,930	0.5745	3.568	3.568	3.630	3.445	3.630	10,561,141	3.5348	-1.69%
2005-01-21	0	0.590	0.580	0.590	0.570	0.590	118,252,530	68,530,655	0.5795	3.630	3.568	3.630	3.507	3.630	19,220,070	3.5656	1.72%
2005-01-20	0	0.580	0.570	0.580	0.570	0.590	141,671,716	82,686,547	0.5836	3.568	3.507	3.568	3.507	3.630	23,026,486	3.5909	-3.33%
2005-01-19	0	0.600	0.590	0.600	0.590	0.610	113,052,527	67,946,660	0.6010	3.692	3.630	3.692	3.630	3.753	18,374,892	3.6978	1.69%
2005-01-18	0	0.590	0.580	0.590	0.580	0.620	302,474,000	181,354,040	0.5996	3.630	3.568	3.630	3.568	3.815	49,162,342	3.6889	1.72%
2005-01-17	0	0.580	0.570	0.580	0.560	0.580	52,310,000	29,846,820	0.5706	3.568	3.507	3.568	3.445	3.568	8,502,159	3.5105	3.57%
2005-01-14	0	0.560	0.560	0.570	0.550	0.590	98,824,000	56,112,700	0.5678	3.445	3.445	3.507	3.384	3.630	16,062,271	3.4934	-3.45%
2005-01-13	0	0.580	0.580	0.590	0.560	0.610	152,560,008	89,682,824	0.5879	3.568	3.568	3.630	3.445	3.753	24,796,205	3.6168	1.75%
2005-01-12	0	0.570	0.570	0.580	0.490	0.580	258,413,228	136,164,781	0.5269	3.507	3.507	3.568	3.015	3.568	42,000,964	3.2419	3.64%
2005-01-11	0	0.550	0.550	0.560	0.550	0.650	190,376,793	114,083,980	0.5993	3.384	3.384	3.445	3.384	3.999	30,942,722	3.6869	-11.29%
2005-01-10	0	0.620	0.620	0.630	0.610	0.640	138,023,960	86,368,223	0.6257	3.815	3.815	3.876	3.753	3.938	22,433,601	3.8499	-3.12%
2005-01-07	0	0.640	0.630	0.640	0.590	0.720	698,390,909	453,726,639	0.6497	3.938	3.876	3.938	3.630	4.430	113,512,344	3.9972	10.34%
2005-01-06	0	0.580	0.570	0.580	0.550	0.580	109,844,000	62,086,880	0.5652	3.568	3.507	3.568	3.384	3.568	17,853,397	3.4776	3.57%
2005-01-05	0	0.560	0.550	0.560	0.540	0.590	239,695,347	134,132,870	0.5596	3.445	3.384	3.445	3.322	3.630	38,958,670	3.4430	-6.67%
2005-01-04	0	0.600	0.600	0.610	0.580	0.610	133,006,808	78,967,138	0.5937	3.692	3.692	3.753	3.568	3.753	21,618,143	3.6528	-3.23%
2005-01-03	0	0.620	0.610	0.620	0.570	0.620	181,385,000	108,401,940	0.5976	3.815	3.753	3.815	3.507	3.815	29,481,249	3.6770	10.71%
2004-12-31	0	0.560	0.560	0.570	0.560	0.570	23,357,662	13,128,985	0.5621	3.445	3.445	3.507	3.445	3.507	3,796,417	3.4583	0.00%
2004-12-30	0	0.560	0.550	0.560	0.550	0.570	73,847,760	41,474,618	0.5616	3.445	3.384	3.445	3.384	3.507	12,002,780	3.4554	-1.75%
2004-12-29	0	0.570	0.560	0.570	0.550	0.580	127,268,000	71,658,380	0.5631	3.507	3.445	3.507	3.384	3.568	20,685,391	3.4642	3.64%
2004-12-28	0	0.550	0.550	0.560	0.500	0.560	265,276,005	143,108,128	0.5395	3.384	3.384	3.445	3.076	3.445	43,116,399	3.3191	7.84%
2004-12-24	0	0.510	0.510	0.520	0.500	0.520	39,310,000	19,973,980	0.5081	3.138	3.138	3.199	3.076	3.199	6,389,216	3.1262	2.00%
2004-12-23	0	0.500	0.500	0.510	0.490	0.510	82,478,000	41,205,280	0.4996	3.076	3.076	3.138	3.015	3.138	13,405,488	3.0738	2.04%
2004-12-22	0	0.490	0.490	0.495	0.485	0.550	350,364,518	178,613,841	0.5098	3.015	3.015	3.046	2.984	3.384	56,946,185	3.1365	0.00%
2004-12-21	0	0.490	0.485	0.490	0.475	0.490	60,739,200	29,322,456	0.4828	3.015	2.984	3.015	2.922	3.015	9,872,192	2.9702	1.03%
2004-12-20	0	0.485	0.480	0.485	0.470	0.490	70,852,000	34,082,170	0.4810	2.984	2.953	2.984	2.892	3.015	11,515,867	2.9596	1.04%
2004-12-17	0	0.480	0.475	0.480	0.470	0.485	35,780,000	16,993,300	0.4749	2.953	2.922	2.953	2.892	2.984	5,815,470	2.9221	0.00%
2004-12-16	0	0.480	0.475	0.480	0.470	0.490	138,920,000	66,581,390	0.4793	2.953	2.922	2.953	2.892	3.015	22,579,238	2.9488	4.35%
2004-12-15	0	0.460	0.465	0.470	0.460	0.470	54,446,000	25,241,240	0.4636	2.830	2.861	2.892	2.830	2.892	8,849,332	2.8523	-1.08%
2004-12-14	0	0.465	0.460	0.465	0.460	0.475	61,916,327	28,931,867	0.4673	2.861	2.830	2.861	2.830	2.922	10,063,515	2.8749	0.00%
2004-12-13	0	0.465	0.465	0.470	0.455	0.470	43,088,456	19,998,725	0.4641	2.861	2.861	2.892	2.799	2.892	7,003,344	2.8556	0.00%
2004-12-10	0	0.465	0.465	0.470	0.460	0.480	149,540,000	70,231,230	0.4696	2.861	2.861	2.892	2.830	2.953	24,305,351	2.8895	-3.12%
2004-12-09	0	0.480	0.475	0.480	0.470	0.485	80,291,872	38,344,075	0.4776	2.953	2.922	2.953	2.892	2.984	13,050,168	2.9382	-1.03%
2004-12-08	0	0.485	0.480	0.485	0.475	0.495	133,760,681	64,640,918	0.4833	2.984	2.953	2.984	2.922	3.046	21,740,673	2.9733	0.00%
2004-12-07	0	0.485	0.480	0.485	0.480	0.495	44,330,000	21,548,180	0.4861	2.984	2.953	2.984	2.953	3.046	7,205,137	2.9907	-1.02%
2004-12-06	0	0.490	0.485	0.490	0.480	0.490	62,817,934	30,496,877	0.4855	3.015	2.984	3.015	2.953	3.015	10,210,057	2.9869	1.03%
2004-12-03	0	0.485	0.480	0.485	0.470	0.510	243,966,774	119,621,036	0.4903	2.984	2.953	2.984	2.892	3.138	39,652,922	3.0167	-2.02%
2004-12-02	0	0.495	0.490	0.495	0.465	0.495	263,660,453	127,424,817	0.4833	3.046	3.015	3.046	2.861	3.046	42,853,817	2.9735	5.32%
2004-12-01	0	0.470	0.465	0.470	0.455	0.470	102,754,263	47,692,457	0.4641	2.892	2.861	2.892	2.799	2.892	16,701,073	2.8557	0.00%
2004-11-30	0	0.470	0.465	0.470	0.455	0.475	135,956,600	63,387,840	0.4662	2.892	2.861	2.892	2.799	2.922	22,097,585	2.8685	0.00%
2004-11-29	0	0.470	0.465	0.470	0.465	0.480	91,864,491	43,418,526	0.4726	2.892	2.861	2.892	2.861	2.953	14,931,113	2.9079	0.00%
2004-11-26	0	0.470	0.465	0.470	0.460	0.490	163,308,859	77,604,374	0.4752	2.892	2.861	2.892	2.830	3.015	26,543,260	2.9237	0.00%
2004-11-25	0	0.470	0.470	0.475	0.455	0.500	479,463,318	228,263,167	0.4761	2.892	2.892	2.922	2.799	3.076	77,929,143	2.9291	2.17%
2004-11-24	0	0.460	0.460	0.465	0.440	0.465	311,628,450	142,032,730	0.4558	2.830	2.830	2.861	2.707	2.861	50,650,252	2.8042	-2.13%
2004-11-23	0	0.470	0.465	0.470	0.395	0.490	812,751,826	364,322,847	0.4483	2.892	2.861	2.892	2.430	3.015	132,099,894	2.7579	18.99%
2004-11-22	0	0.395	0.390	0.395	0.380	0.395	43,244,000	16,763,680	0.3877	2.430	2.399	2.430	2.338	2.430	7,028,625	2.3851	1.28%
2004-11-19	0	0.390	0.390	0.395	0.385	0.400	34,026,846	13,352,689	0.3924	2.399	2.399	2.430	2.369	2.461	5,530,523	2.4144	-1.27%
2004-11-18	0	0.395	0.395	0.400	0.390	0.405	129,030,483	51,209,115	0.3969	2.430	2.430	2.461	2.399	2.492	20,971,855	2.4418	0.00%
2004-11-17	0	0.395	0.390	0.395	0.375	0.400	105,807,362	41,240,396	0.3898	2.430	2.399	2.430	2.307	2.461	17,197,305	2.3981	3.95%
2004-11-16	0	0.380	0.375	0.380	0.370	0.400	110,437,200	42,633,344	0.3860	2.338	2.307	2.338	2.276	2.461	17,949,812	2.3751	-5.00%
2004-11-15	0	0.400	0.400	0.405	0.395	0.410	283,087,505	113,732,865	0.4018	2.461	2.461	2.492	2.430	2.523	46,011,375	2.4718	2.56%
2004-11-12	0	0.390	0.385	0.390	0.380	0.395	141,502,732	54,778,112	0.3871	2.399	2.369	2.399	2.338	2.430	22,999,020	2.3818	4.00%
2004-11-11	0	0.375	0.375	0.380	0.370	0.390	64,598,000	24,449,040	0.3785	2.307	2.307	2.338	2.276	2.399	10,499,378	2.3286	-2.60%
2004-11-10	0	0.385	0.380	0.385	0.365	0.395	264,212,000	101,286,120	0.3834	2.369	2.338	2.369	2.246	2.430	42,943,462	2.3586	4.05%
2004-11-09	0	0.370	0.365	0.370	0.360	0.375	68,575,600	25,135,982	0.3665	2.276	2.246	2.276	2.215	2.307	11,145,874	2.2552	0.00%
2004-11-08	0	0.370	0.370	0.375	0.365	0.375	86,010,000	31,766,180	0.3693	2.276	2.276	2.307	2.246	2.307	13,979,559	2.2723	1.37%
2004-11-05	0	0.365	0.365	0.370	0.365	0.385	156,906,686	58,897,100	0.3754	2.246	2.246	2.276	2.246	2.369	25,502,688	2.3094	-1.35%
2004-11-04	0	0.370	0.365	0.370	0.365	0.385	410,474,364	153,077,661	0.3729	2.276	2.246	2.276	2.246	2.369	66,716,085	2.2945	2.78%
2004-11-03	0	0.360	0.355	0.360	0.340	0.365	315,324,000	111,219,590	0.3527	2.215	2.184	2.215	2.092	2.246	51,250,905	2.1701	5.88%
2004-11-02	0	0.340	0.335	0.340	0.330	0.345	55,423,928	18,761,687	0.3385	2.092	2.061	2.092	2.030	2.123	9,008,279	2.0827	1.49%
2004-11-01	0	0.335	0.330	0.335	0.325	0.340	19,686,457	6,524,967	0.3314	2.061	2.030	2.061	2.000	2.092	3,199,721	2.0392	0.00%
2004-10-29	0	0.335	0.330	0.335	0.330	0.340	33,264,284	11,144,098	0.3350	2.061	2.030	2.061	2.030	2.092	5,406,581	2.0612	-1.47%
2004-10-28	0	0.340	0.335	0.340	0.330	0.345	150,235,168	50,714,102	0.3376	2.092	2.061	2.092	2.030	2.123	24,418,339	2.0769	4.62%
2004-10-27	0	0.325	0.320	0.325	0.310	0.330	117,132,868	37,735,137	0.3222	2.000	1.969	2.000	1.907	2.030	19,038,086	1.9821	6.56%
2004-10-26	0	0.305	0.305	0.310	0.305	0.310	35,482,000	10,917,890	0.3077	1.877	1.877	1.907	1.877	1.907	5,767,035	1.8932	0.00%
2004-10-25	0	0.305	0.300	0.305	0.305	0.315	47,690,000	14,643,320	0.3071	1.877	1.846	1.877	1.877	1.938	7,751,252	1.8892	-3.17%
2004-10-21	0	0.315	0.315	0.320	0.315	0.320	26,577,175	8,456,088	0.3182	1.938	1.938	1.969	1.938	1.969	4,319,697	1.9576	-1.56%
2004-10-20	0	0.320	0.315	0.320	0.315	0.325	76,054,438	24,241,784	0.3187	1.969	1.938	1.969	1.938	2.000	12,361,440	1.9611	-1.54%
2004-10-19	0	0.325	0.320	0.325	0.315	0.330	61,056,000	19,623,850	0.3214	2.000	1.969	2.000	1.938	2.030	9,923,683	1.9775	0.00%
2004-10-18	0	0.325	0.325	0.330	0.325	0.335	55,014,000	18,162,940	0.3302	2.000	2.000	2.030	2.000	2.061	8,941,651	2.0313	-1.52%
2004-10-15	0	0.330	0.330	0.335	0.330	0.340	68,152,000	22,851,010	0.3353	2.030	2.030	2.061	2.030	2.092	11,077,025	2.0629	-1.49%
2004-10-14	0	0.335	0.330	0.335	0.330	0.335	33,648,000	11,150,090	0.3314	2.061	2.030	2.061	2.030	2.061	5,468,948	2.0388	0.00%
2004-10-13	0	0.335	0.335	0.340	0.330	0.350	34,607,707	11,737,318	0.3392	2.061	2.061	2.092	2.030	2.153	5,624,933	2.0867	-2.90%
2004-10-12	0	0.345	0.340	0.345	0.335	0.350	44,308,100	15,160,372	0.3422	2.123	2.092	2.123	2.061	2.153	7,201,578	2.1051	2.99%
2004-10-11	0	0.335	0.335	0.340	0.335	0.345	64,452,000	21,722,110	0.3370	2.061	2.061	2.092	2.061	2.123	10,475,648	2.0736	-2.90%
2004-10-08	0	0.345	0.340	0.345	0.335	0.350	78,728,000	26,837,120	0.3409	2.123	2.092	2.123	2.061	2.153	12,795,985	2.0973	1.47%
2004-10-07	0	0.340	0.335	0.340	0.335	0.345	63,884,926	21,697,372	0.3396	2.092	2.061	2.092	2.061	2.123	10,383,480	2.0896	0.00%
2004-10-06	0	0.340	0.340	0.345	0.340	0.360	92,690,631	32,005,365	0.3453	2.092	2.092	2.123	2.092	2.215	15,065,389	2.1244	-4.23%
2004-10-05	0	0.355	0.355	0.360	0.350	0.360	49,115,778	17,415,787	0.3546	2.184	2.184	2.215	2.153	2.215	7,982,989	2.1816	0.00%
2004-10-04	0	0.355	0.350	0.355	0.355	0.365	106,128,000	38,020,290	0.3582	2.184	2.153	2.184	2.184	2.246	17,249,420	2.2041	-1.39%
2004-09-30	0	0.360	0.355	0.360	0.340	0.360	157,092,000	55,344,420	0.3523	2.215	2.184	2.215	2.092	2.215	25,532,808	2.1676	5.88%
2004-09-28	0	0.340	0.335	0.340	0.330	0.340	40,598,000	13,586,800	0.3347	2.092	2.061	2.092	2.030	2.092	6,598,560	2.0591	0.00%
2004-09-27	0	0.340	0.335	0.340	0.330	0.345	42,564,000	14,266,000	0.3352	2.092	2.061	2.092	2.030	2.123	6,918,102	2.0621	0.00%
2004-09-24	0	0.340	0.340	0.345	0.340	0.355	96,168,000	33,507,870	0.3484	2.092	2.092	2.123	2.092	2.184	15,630,580	2.1437	-1.45%
2004-09-23	0	0.345	0.345	0.350	0.335	0.355	89,666,000	30,811,360	0.3436	2.123	2.123	2.153	2.061	2.184	14,573,783	2.1142	0.00%
2004-09-22	0	0.345	0.340	0.345	0.335	0.350	69,676,658	23,817,521	0.3418	2.123	2.092	2.123	2.061	2.153	11,324,834	2.1031	0.00%
2004-09-21	0	0.345	0.340	0.345	0.335	0.350	72,829,865	24,786,392	0.3403	2.123	2.092	2.123	2.061	2.153	11,837,337	2.0939	0.00%
2004-09-20	0	0.345	0.345	0.350	0.310	0.345	370,015,271	121,648,732	0.3288	2.123	2.123	2.153	1.907	2.123	60,140,102	2.0228	4.55%
2004-09-17	0	0.330	0.325	0.330	0.325	0.360	231,203,376	78,566,841	0.3398	2.030	2.000	2.030	2.000	2.215	37,578,435	2.0907	-9.59%
2004-09-16	0	0.365	0.365	0.370	0.355	0.370	79,800,425	28,900,788	0.3622	2.246	2.246	2.276	2.184	2.276	12,970,291	2.2282	2.82%
2004-09-15	0	0.355	0.350	0.355	0.350	0.365	137,708,000	48,987,880	0.3557	2.184	2.153	2.184	2.153	2.246	22,382,247	2.1887	-4.05%
2004-09-14	0	0.370	0.365	0.370	0.360	0.380	138,400,603	50,789,570	0.3670	2.276	2.246	2.276	2.215	2.338	22,494,819	2.2578	-2.63%
2004-09-13	0	0.380	0.375	0.380	0.375	0.390	149,766,351	57,011,553	0.3807	2.338	2.307	2.338	2.307	2.399	24,342,140	2.3421	1.33%
2004-09-10	0	0.375	0.370	0.375	0.355	0.380	141,851,799	52,351,390	0.3691	2.307	2.276	2.307	2.184	2.338	23,055,756	2.2706	4.17%
2004-09-09	0	0.360	0.355	0.360	0.350	0.365	78,964,000	28,213,970	0.3573	2.215	2.184	2.215	2.153	2.246	12,834,343	2.1983	1.41%
2004-09-08	0	0.355	0.350	0.355	0.350	0.365	122,085,025	43,715,181	0.3581	2.184	2.153	2.184	2.153	2.246	19,842,981	2.2031	0.00%
2004-09-07	0	0.355	0.355	0.360	0.350	0.360	98,644,576	35,160,160	0.3564	2.184	2.184	2.215	2.153	2.215	16,033,108	2.1930	0.00%
2004-09-06	0	0.355	0.350	0.355	0.340	0.355	161,605,028	56,611,085	0.3503	2.184	2.153	2.184	2.092	2.184	26,266,329	2.1553	4.41%
2004-09-03	0	0.340	0.340	0.345	0.335	0.350	123,958,000	42,334,600	0.3415	2.092	2.092	2.123	2.061	2.153	20,147,403	2.1012	-1.45%
2004-09-02	0	0.345	0.340	0.345	0.330	0.345	193,078,951	66,001,992	0.3418	2.123	2.092	2.123	2.030	2.123	31,381,915	2.1032	1.47%
2004-09-01	0	0.340	0.335	0.340	0.310	0.345	322,590,472	107,627,671	0.3336	2.092	2.061	2.092	1.907	2.123	52,431,955	2.0527	9.68%
2004-08-31	0	0.310	0.310	0.315	0.310	0.320	33,062,588	10,357,431	0.3133	1.907	1.907	1.938	1.907	1.969	5,373,798	1.9274	-3.12%
2004-08-30	0	0.320	0.310	0.320	0.310	0.320	31,638,000	9,910,570	0.3132	1.969	1.907	1.969	1.907	1.969	5,142,254	1.9273	3.23%
2004-08-27	0	0.310	0.310	0.315	0.310	0.325	74,253,068	23,594,828	0.3178	1.907	1.907	1.938	1.907	2.000	12,068,656	1.9551	-4.62%
2004-08-26	0	0.325	0.320	0.325	0.315	0.325	131,231,482	42,131,645	0.3210	2.000	1.969	2.000	1.938	2.000	21,329,592	1.9753	3.17%
2004-08-25	0	0.315	0.310	0.320	0.310	0.325	173,509,150	55,089,670	0.3175	1.938	1.907	1.969	1.907	2.000	28,201,155	1.9535	0.00%
2004-08-24	0	0.315	0.310	0.315	0.300	0.315	95,191,935	29,339,521	0.3082	1.938	1.907	1.938	1.846	1.938	15,471,936	1.8963	5.00%
2004-08-23	0	0.300	0.300	0.305	0.300	0.310	43,351,928	13,191,080	0.3043	1.846	1.846	1.877	1.846	1.907	7,046,167	1.8721	0.00%
2004-08-20	0	0.300	0.295	0.300	0.295	0.310	67,763,124	20,402,672	0.3011	1.846	1.815	1.846	1.815	1.907	11,013,819	1.8525	-1.64%
2004-08-19	0	0.305	0.305	0.310	0.285	0.315	360,056,972	108,679,560	0.3018	1.877	1.877	1.907	1.753	1.938	58,521,539	1.8571	8.93%
2004-08-18	0	0.280	0.280	0.285	0.280	0.285	11,987,979	3,396,525	0.2833	1.723	1.723	1.753	1.723	1.753	1,948,455	1.7432	-1.75%
2004-08-17	0	0.285	0.285	0.290	0.280	0.290	72,646,330	20,726,095	0.2853	1.753	1.753	1.784	1.723	1.784	11,807,507	1.7553	0.00%
2004-08-16	0	0.285	0.280	0.285	0.275	0.290	75,984,000	21,516,940	0.2832	1.753	1.723	1.753	1.692	1.784	12,349,992	1.7423	0.00%
2004-08-13	0	0.285	0.280	0.285	0.280	0.285	111,091,732	31,296,720	0.2817	1.753	1.723	1.753	1.723	1.753	18,056,196	1.7333	1.79%
2004-08-12	0	0.280	0.280	0.285	0.280	0.290	90,503,925	25,795,484	0.2850	1.723	1.723	1.753	1.723	1.784	14,709,975	1.7536	-1.75%
2004-08-11	0	0.285	0.285	0.290	0.275	0.290	368,671,274	104,403,463	0.2832	1.753	1.753	1.784	1.692	1.784	59,921,657	1.7423	5.56%
2004-08-10	0	0.270	0.265	0.270	0.260	0.275	169,830,485	45,266,881	0.2665	1.661	1.630	1.661	1.600	1.692	27,603,247	1.6399	3.85%
2004-08-09	0	0.260	0.260	0.265	0.250	0.265	97,456,153	25,212,437	0.2587	1.600	1.600	1.630	1.538	1.630	15,839,949	1.5917	1.96%
2004-08-06	0	0.255	0.250	0.255	0.250	0.260	44,935,543	11,483,627	0.2556	1.569	1.538	1.569	1.538	1.600	7,303,558	1.5723	-3.77%
2004-08-05	0	0.265	0.260	0.265	0.260	0.265	46,820,409	12,203,498	0.2606	1.630	1.600	1.630	1.600	1.630	7,609,913	1.6036	0.00%
2004-08-04	0	0.265	0.260	0.265	0.255	0.265	46,905,545	12,328,739	0.2628	1.630	1.600	1.630	1.569	1.630	7,623,751	1.6171	0.00%
2004-08-03	0	0.265	0.260	0.265	0.250	0.265	98,611,694	25,280,095	0.2564	1.630	1.600	1.630	1.538	1.630	16,027,764	1.5773	0.00%
2004-08-02	0	0.265	0.260	0.265	0.260	0.265	11,662,000	3,062,280	0.2626	1.630	1.600	1.630	1.600	1.630	1,895,473	1.6156	0.00%
2004-07-30	0	0.265	0.265	0.270	0.260	0.270	24,294,000	6,456,450	0.2658	1.630	1.630	1.661	1.600	1.661	3,948,604	1.6351	0.00%
2004-07-29	0	0.265	0.265	0.270	0.260	0.270	37,376,346	9,913,751	0.2652	1.630	1.630	1.661	1.600	1.661	6,074,931	1.6319	-3.64%
2004-07-28	0	0.275	0.270	0.275	0.265	0.275	81,664,339	22,095,105	0.2706	1.692	1.661	1.692	1.630	1.692	13,273,241	1.6646	1.85%
2004-07-27	0	0.270	0.265	0.270	0.265	0.275	95,818,753	25,801,744	0.2693	1.661	1.630	1.661	1.630	1.692	15,573,816	1.6567	0.00%
2004-07-26	0	0.270	0.265	0.270	0.260	0.270	25,524,000	6,731,900	0.2637	1.661	1.630	1.661	1.600	1.661	4,148,521	1.6227	0.00%
2004-07-23	0	0.270	0.265	0.270	0.265	0.270	26,896,666	7,167,093	0.2665	1.661	1.630	1.661	1.630	1.661	4,371,626	1.6395	0.00%
2004-07-22	0	0.270	0.265	0.270	0.265	0.270	37,716,000	10,020,690	0.2657	1.661	1.630	1.661	1.630	1.661	6,130,136	1.6347	0.00%
2004-07-21	0	0.270	0.270	0.275	0.270	0.275	41,986,000	11,391,950	0.2713	1.661	1.661	1.692	1.661	1.692	6,824,157	1.6694	0.00%
2004-07-20	0	0.270	0.270	0.275	0.270	0.275	22,323,848	6,028,852	0.2701	1.661	1.661	1.692	1.661	1.692	3,628,387	1.6616	-1.82%
2004-07-19	0	0.275	0.270	0.275	0.265	0.275	33,534,000	9,074,580	0.2706	1.692	1.661	1.692	1.630	1.692	5,450,419	1.6649	3.77%
2004-07-16	0	0.265	0.265	0.270	0.265	0.270	33,064,000	8,865,430	0.2681	1.630	1.630	1.661	1.630	1.661	5,374,028	1.6497	0.00%
2004-07-15	0	0.265	0.265	0.270	0.260	0.265	39,047,152	10,237,998	0.2622	1.630	1.630	1.661	1.600	1.630	6,346,494	1.6132	0.00%
2004-07-14	0	0.265	0.260	0.265	0.255	0.270	60,173,119	15,795,979	0.2625	1.630	1.600	1.630	1.569	1.661	9,780,184	1.6151	0.00%
2004-07-13	0	0.265	0.260	0.265	0.260	0.270	38,195,964	10,057,931	0.2633	1.630	1.600	1.630	1.600	1.661	6,208,147	1.6201	2.12%
2004-07-12	0	0.270	0.270	0.275	0.265	0.280	42,644,676	11,584,013	0.2716	1.597	1.597	1.626	1.567	1.656	7,211,668	1.6063	-1.82%
2004-07-09	0	0.275	0.270	0.275	0.270	0.280	30,776,400	8,453,200	0.2747	1.626	1.597	1.626	1.597	1.656	5,204,617	1.6242	0.00%
2004-07-08	0	0.275	0.270	0.275	0.270	0.285	72,233,195	20,134,831	0.2787	1.626	1.597	1.626	1.597	1.685	12,215,401	1.6483	-1.79%
2004-07-07	0	0.280	0.275	0.280	0.275	0.285	117,853,356	32,954,567	0.2796	1.656	1.626	1.656	1.626	1.685	19,930,256	1.6535	0.00%
2004-07-06	0	0.280	0.275	0.280	0.270	0.280	97,393,690	26,804,223	0.2752	1.656	1.626	1.656	1.597	1.656	16,470,309	1.6274	1.82%
2004-07-05	0	0.275	0.270	0.275	0.260	0.275	150,802,197	40,582,799	0.2691	1.626	1.597	1.626	1.537	1.626	25,502,255	1.5913	5.77%
2004-07-02	0	0.260	0.255	0.260	0.250	0.265	67,263,393	17,395,074	0.2586	1.537	1.508	1.537	1.478	1.567	11,374,955	1.5292	1.96%
2004-06-30	0	0.255	0.255	0.260	0.250	0.265	77,242,000	19,932,800	0.2581	1.508	1.508	1.537	1.478	1.567	13,062,444	1.5260	2.00%
2004-06-29	0	0.250	0.249	0.255	0.247	0.250	14,005,366	3,496,393	0.2496	1.478	1.472	1.508	1.461	1.478	2,368,456	1.4762	0.00%
2004-06-28	0	0.250	0.250	0.255	0.250	0.255	22,292,000	5,601,400	0.2513	1.478	1.478	1.508	1.478	1.508	3,769,814	1.4859	0.00%
2004-06-25	0	0.250	0.249	0.250	0.246	0.250	27,356,000	6,822,120	0.2494	1.478	1.472	1.478	1.455	1.478	4,626,190	1.4747	0.40%
2004-06-24	0	0.249	0.248	0.250	0.246	0.255	22,837,200	5,698,838	0.2495	1.472	1.466	1.478	1.455	1.508	3,862,013	1.4756	2.05%
2004-06-23	0	0.244	0.244	0.245	0.242	0.246	9,870,000	2,405,946	0.2438	1.443	1.443	1.449	1.431	1.455	1,669,122	1.4414	0.41%
2004-06-21	0	0.243	0.242	0.244	0.239	0.246	17,286,000	4,182,184	0.2419	1.437	1.431	1.443	1.413	1.455	2,923,246	1.4307	0.00%
2004-06-18	0	0.243	0.242	0.244	0.238	0.244	40,192,000	9,691,750	0.2411	1.437	1.431	1.443	1.407	1.443	6,796,895	1.4259	-0.82%
2004-06-17	0	0.245	0.245	0.246	0.238	0.255	39,390,000	9,642,298	0.2448	1.449	1.449	1.455	1.407	1.508	6,661,268	1.4475	-3.92%
2004-06-16	0	0.255	0.250	0.255	0.250	0.265	22,786,216	5,809,620	0.2550	1.508	1.478	1.508	1.478	1.567	3,853,391	1.5077	0.00%
2004-06-15	0	0.255	0.250	0.255	0.249	0.265	73,366,000	18,776,960	0.2559	1.508	1.478	1.508	1.472	1.567	12,406,971	1.5134	-1.92%
2004-06-14	0	0.260	0.255	0.260	0.250	0.270	175,402,224	45,930,525	0.2619	1.537	1.508	1.537	1.478	1.597	29,662,381	1.5484	1.96%
2004-06-11	0	0.255	0.250	0.255	0.242	0.255	103,596,646	25,907,307	0.2501	1.508	1.478	1.508	1.431	1.508	17,519,294	1.4788	5.37%
2004-06-10	0	0.242	0.242	0.243	0.236	0.245	37,474,000	9,044,454	0.2414	1.431	1.431	1.437	1.396	1.449	6,337,252	1.4272	0.41%
2004-06-09	0	0.241	0.240	0.241	0.238	0.247	98,582,000	23,890,790	0.2423	1.425	1.419	1.425	1.407	1.461	16,671,264	1.4331	3.43%
2004-06-08	1	-	-	-	-	-	0	0	-	1.378	-	-	-	-	0	-	0.00%
2004-06-07	1	-	-	-	-	-	0	0	-	1.378	-	-	-	-	0	-	0.00%
2004-06-04	1	-	-	-	-	-	0	0	-	1.378	-	-	-	-	0	-	0.00%
2004-06-03	0	0.233	0.232	0.233	0.232	0.250	68,678,962	16,412,547	0.2390	1.378	1.372	1.378	1.372	1.478	11,614,343	1.4131	-5.67%
2004-06-02	0	0.247	0.247	0.248	0.246	0.255	48,938,002	12,168,606	0.2487	1.461	1.461	1.466	1.455	1.508	8,275,937	1.4704	-1.20%
2004-06-01	0	0.250	0.249	0.250	0.248	0.260	102,030,000	25,887,524	0.2537	1.478	1.472	1.478	1.466	1.537	17,254,358	1.5003	-1.96%
2004-05-31	0	0.255	0.250	0.255	0.239	0.255	115,694,000	28,871,610	0.2496	1.508	1.478	1.508	1.413	1.508	19,565,086	1.4757	5.37%
2004-05-28	0	0.242	0.242	0.243	0.241	0.250	78,106,000	19,192,896	0.2457	1.431	1.431	1.437	1.425	1.478	13,208,555	1.4531	-2.02%
2004-05-27	0	0.247	0.246	0.247	0.246	0.255	99,085,755	24,647,419	0.2487	1.461	1.455	1.461	1.455	1.508	16,756,455	1.4709	2.07%
2004-05-25	0	0.242	0.241	0.242	0.230	0.246	111,856,000	26,952,758	0.2410	1.431	1.425	1.431	1.360	1.455	18,916,039	1.4249	-2.02%
2004-05-24	0	0.247	0.244	0.246	0.236	0.249	156,814,000	38,266,892	0.2440	1.461	1.443	1.455	1.396	1.472	26,518,915	1.4430	4.66%
2004-05-21	0	0.236	0.236	0.237	0.222	0.238	186,506,191	43,227,688	0.2318	1.396	1.396	1.401	1.313	1.407	31,540,180	1.3706	7.27%
2004-05-20	0	0.220	0.220	0.221	0.207	0.227	157,704,000	34,180,310	0.2167	1.301	1.301	1.307	1.224	1.342	26,669,423	1.2816	3.29%
2004-05-19	0	0.213	0.212	0.214	0.196	0.214	120,165,776	25,063,750	0.2086	1.260	1.254	1.265	1.159	1.265	20,321,311	1.2334	12.11%
2004-05-18	0	0.190	0.189	0.190	0.165	0.192	76,919,289	13,983,869	0.1818	1.124	1.118	1.124	0.976	1.135	13,007,870	1.0750	13.10%
2004-05-17	0	0.168	0.167	0.168	0.166	0.185	83,471,788	14,371,671	0.1722	0.993	0.988	0.993	0.982	1.094	14,115,967	1.0181	-12.95%
2004-05-14	0	0.193	0.193	0.194	0.190	0.226	120,882,000	24,117,440	0.1995	1.141	1.141	1.147	1.124	1.336	20,442,432	1.1798	-12.27%
2004-05-13	0	0.220	0.220	0.221	0.219	0.241	64,342,000	14,759,970	0.2294	1.301	1.301	1.307	1.295	1.425	10,880,916	1.3565	-7.56%
2004-05-12	0	0.238	0.239	0.240	0.237	0.255	45,512,000	11,256,744	0.2473	1.407	1.413	1.419	1.401	1.508	7,696,563	1.4626	-4.42%
2004-05-11	0	0.249	0.248	0.249	0.229	0.250	59,532,819	14,340,804	0.2409	1.472	1.466	1.472	1.354	1.478	10,067,633	1.4244	5.06%
2004-05-10	0	0.237	0.235	0.236	0.232	0.270	96,454,000	23,921,532	0.2480	1.401	1.390	1.396	1.372	1.597	16,311,397	1.4666	-13.82%
2004-05-07	0	0.275	0.270	0.275	0.270	0.275	16,460,000	4,450,750	0.2704	1.626	1.597	1.626	1.597	1.626	2,783,561	1.5989	0.00%
2004-05-06	0	0.275	0.270	0.275	0.275	0.280	29,008,000	7,985,320	0.2753	1.626	1.597	1.626	1.626	1.656	4,905,561	1.6278	0.00%
2004-05-05	0	0.275	0.270	0.275	0.270	0.280	25,490,812	6,906,943	0.2710	1.626	1.597	1.626	1.597	1.656	4,310,767	1.6023	0.00%
2004-05-04	0	0.275	0.275	0.280	0.270	0.280	28,250,000	7,780,960	0.2754	1.626	1.626	1.656	1.597	1.656	4,777,375	1.6287	1.85%
2004-05-03	0	0.270	0.270	0.275	0.270	0.275	26,166,000	7,140,160	0.2729	1.597	1.597	1.626	1.597	1.626	4,424,949	1.6136	0.00%
2004-04-30	0	0.270	0.270	0.275	0.265	0.275	38,607,242	10,408,601	0.2696	1.597	1.597	1.626	1.567	1.626	6,528,895	1.5942	0.00%
2004-04-29	0	0.270	0.270	0.275	0.265	0.275	41,054,000	11,086,320	0.2700	1.597	1.597	1.626	1.567	1.626	6,942,668	1.5968	-3.57%
2004-04-28	0	0.280	0.275	0.280	0.270	0.280	32,602,000	9,003,290	0.2762	1.656	1.626	1.656	1.597	1.656	5,513,345	1.6330	3.70%
2004-04-27	0	0.270	0.270	0.275	0.270	0.280	58,890,000	16,171,110	0.2746	1.597	1.597	1.626	1.597	1.656	9,958,925	1.6238	-1.82%
2004-04-26	0	0.275	0.270	0.275	0.270	0.290	84,660,000	23,513,230	0.2777	1.626	1.597	1.626	1.597	1.715	14,316,906	1.6423	-5.17%
2004-04-23	0	0.290	0.285	0.290	0.280	0.290	51,848,745	14,831,471	0.2861	1.715	1.685	1.715	1.656	1.715	8,768,174	1.6915	1.75%
2004-04-22	0	0.285	0.280	0.285	0.275	0.285	29,177,199	8,192,482	0.2808	1.685	1.656	1.685	1.626	1.685	4,934,175	1.6604	1.79%
2004-04-21	0	0.280	0.275	0.280	0.265	0.285	62,287,666	17,126,547	0.2750	1.656	1.626	1.656	1.567	1.685	10,533,507	1.6259	1.82%
2004-04-20	0	0.275	0.270	0.275	0.265	0.295	85,201,566	23,842,326	0.2798	1.626	1.597	1.626	1.567	1.744	14,408,491	1.6547	-3.51%
2004-04-19	0	0.285	0.285	0.290	0.285	0.295	47,865,000	13,891,890	0.2902	1.685	1.685	1.715	1.685	1.744	8,094,480	1.7162	-1.72%
2004-04-16	0	0.290	0.285	0.290	0.280	0.295	55,600,014	16,111,064	0.2898	1.715	1.685	1.715	1.656	1.744	9,402,554	1.7135	1.75%
2004-04-15	0	0.285	0.285	0.290	0.275	0.300	116,868,212	33,479,735	0.2865	1.685	1.685	1.715	1.626	1.774	19,763,657	1.6940	-3.39%
2004-04-14	0	0.295	0.290	0.295	0.290	0.315	190,680,400	57,910,594	0.3037	1.744	1.715	1.744	1.715	1.863	32,246,083	1.7959	-7.81%
2004-04-13	0	0.320	0.315	0.320	0.300	0.325	250,323,478	78,465,673	0.3135	1.892	1.863	1.892	1.774	1.922	42,332,362	1.8536	4.92%
2004-04-08	0	0.305	0.300	0.305	0.280	0.310	378,802,951	112,953,139	0.2982	1.804	1.774	1.804	1.656	1.833	64,059,607	1.7633	8.93%
2004-04-07	0	0.280	0.280	0.285	0.275	0.285	29,608,212	8,287,549	0.2799	1.656	1.656	1.685	1.626	1.685	5,007,063	1.6552	0.00%
2004-04-06	0	0.280	0.280	0.285	0.275	0.285	93,190,630	26,188,387	0.2810	1.656	1.656	1.685	1.626	1.685	15,759,526	1.6617	0.00%
2004-04-02	0	0.280	0.275	0.280	0.265	0.285	105,062,000	29,018,980	0.2762	1.656	1.626	1.656	1.567	1.685	17,767,101	1.6333	5.66%
2004-04-01	0	0.265	0.265	0.270	0.265	0.270	14,950,000	3,989,270	0.2668	1.567	1.567	1.597	1.567	1.597	2,528,204	1.5779	-1.85%
2004-03-31	0	0.270	0.265	0.270	0.265	0.275	26,152,405	7,034,171	0.2690	1.597	1.567	1.597	1.567	1.626	4,422,650	1.5905	0.00%
2004-03-30	0	0.270	0.270	0.275	0.270	0.275	26,832,407	7,279,622	0.2713	1.597	1.597	1.626	1.597	1.626	4,537,645	1.6043	0.00%
2004-03-29	0	0.270	0.265	0.270	0.265	0.275	36,796,000	9,923,230	0.2697	1.597	1.567	1.597	1.567	1.626	6,222,595	1.5947	1.89%
2004-03-26	0	0.265	0.265	0.270	0.265	0.285	79,196,000	21,869,190	0.2761	1.567	1.567	1.597	1.567	1.685	13,392,886	1.6329	-1.85%
2004-03-25	0	0.270	0.265	0.270	0.265	0.275	37,182,000	9,995,260	0.2688	1.597	1.567	1.597	1.567	1.626	6,287,872	1.5896	-1.82%
2004-03-24	0	0.275	0.275	0.280	0.260	0.280	108,636,918	29,468,320	0.2713	1.626	1.626	1.656	1.537	1.656	18,371,658	1.6040	5.77%
2004-03-23	0	0.260	0.255	0.260	0.250	0.265	60,974,407	15,681,714	0.2572	1.537	1.508	1.537	1.478	1.567	10,311,421	1.5208	1.96%
2004-03-22	0	0.255	0.255	0.260	0.255	0.270	72,978,000	18,938,190	0.2595	1.508	1.508	1.537	1.508	1.597	12,341,356	1.5345	-3.77%
2004-03-19	0	0.265	0.265	0.270	0.265	0.270	32,473,138	8,723,770	0.2686	1.567	1.567	1.597	1.567	1.597	5,491,553	1.5886	-1.85%
2004-03-18	0	0.270	0.265	0.270	0.265	0.280	41,452,407	11,178,762	0.2697	1.597	1.567	1.597	1.567	1.656	7,010,043	1.5947	-1.82%
2004-03-17	0	0.275	0.270	0.275	0.270	0.280	38,542,000	10,526,620	0.2731	1.626	1.597	1.626	1.597	1.656	6,517,862	1.6150	0.00%
2004-03-16	0	0.275	0.270	0.275	0.260	0.275	51,992,365	13,994,119	0.2692	1.626	1.597	1.626	1.537	1.626	8,792,462	1.5916	1.85%
2004-03-15	0	0.270	0.270	0.275	0.270	0.290	77,342,000	21,742,440	0.2811	1.597	1.597	1.626	1.597	1.715	13,079,355	1.6623	-3.57%
2004-03-12	0	0.280	0.275	0.280	0.255	0.280	218,578,000	57,945,370	0.2651	1.656	1.626	1.656	1.508	1.656	36,963,864	1.5676	0.00%
2004-03-11	0	0.280	0.280	0.285	0.275	0.295	251,838,000	71,630,770	0.2844	1.656	1.656	1.685	1.626	1.744	42,588,484	1.6819	-6.67%
2004-03-10	0	0.300	0.295	0.300	0.290	0.305	198,668,469	59,264,859	0.2983	1.774	1.744	1.774	1.715	1.804	33,596,951	1.7640	0.00%
2004-03-09	0	0.300	0.295	0.300	0.275	0.305	434,111,380	127,177,170	0.2930	1.774	1.744	1.774	1.626	1.804	73,412,851	1.7324	7.14%
2004-03-08	0	0.280	0.275	0.280	0.275	0.285	123,568,000	34,874,150	0.2822	1.656	1.626	1.656	1.626	1.685	20,896,663	1.6689	1.82%
2004-03-05	0	0.275	0.270	0.275	0.270	0.280	82,286,800	22,577,530	0.2744	1.626	1.597	1.626	1.597	1.656	13,915,573	1.6225	0.00%
2004-03-04	0	0.275	0.270	0.275	0.270	0.280	80,275,594	22,032,519	0.2745	1.626	1.597	1.626	1.597	1.656	13,575,457	1.6230	1.85%
2004-03-03	0	0.270	0.270	0.275	0.265	0.280	177,730,295	48,283,074	0.2717	1.597	1.597	1.626	1.567	1.656	30,056,083	1.6064	-3.57%
2004-03-02	0	0.280	0.275	0.280	0.275	0.295	217,416,967	61,819,341	0.2843	1.656	1.626	1.656	1.626	1.744	36,767,521	1.6814	0.00%
2004-03-01	0	0.280	0.275	0.280	0.275	0.295	461,017,830	131,617,912	0.2855	1.656	1.626	1.656	1.626	1.744	77,963,017	1.6882	0.00%
2004-02-27	0	0.280	0.275	0.280	0.260	0.280	184,363,953	50,056,759	0.2715	1.656	1.626	1.656	1.537	1.656	31,177,905	1.6055	3.70%
2004-02-26	0	0.270	0.265	0.270	0.260	0.275	100,364,234	26,877,681	0.2678	1.597	1.567	1.597	1.537	1.626	16,972,659	1.5836	3.85%
2004-02-25	0	0.260	0.260	0.265	0.255	0.285	263,126,394	71,232,437	0.2707	1.537	1.537	1.567	1.508	1.685	44,497,471	1.6008	-3.70%
2004-02-24	0	0.270	0.270	0.275	0.260	0.285	409,860,000	112,319,960	0.2740	1.597	1.597	1.626	1.537	1.685	69,311,684	1.6205	1.89%
2004-02-23	0	0.265	0.260	0.265	0.260	0.275	133,061,500	35,478,775	0.2666	1.567	1.537	1.567	1.537	1.626	22,502,115	1.5767	-1.85%
2004-02-20	0	0.270	0.265	0.270	0.260	0.275	140,300,000	37,423,830	0.2667	1.597	1.567	1.597	1.537	1.626	23,726,222	1.5773	3.85%
2004-02-19	0	0.260	0.260	0.265	0.255	0.285	457,249,475	124,611,484	0.2725	1.537	1.537	1.567	1.508	1.685	77,325,748	1.6115	0.00%
2004-02-18	0	0.260	0.255	0.260	0.255	0.270	109,926,400	28,461,066	0.2589	1.537	1.508	1.537	1.508	1.597	18,589,723	1.5310	-1.89%
2004-02-17	0	0.265	0.260	0.265	0.250	0.275	274,176,800	71,223,012	0.2598	1.567	1.537	1.567	1.478	1.626	46,366,212	1.5361	-1.85%
2004-02-16	0	0.270	0.270	0.275	0.249	0.285	642,912,755	173,263,897	0.2695	1.597	1.597	1.626	1.472	1.685	108,723,383	1.5936	11.11%
2004-02-13	0	0.243	0.242	0.243	0.216	0.250	1,139,675,444	267,731,471	0.2349	1.437	1.431	1.437	1.277	1.478	192,731,237	1.3891	15.17%
2004-02-12	0	0.211	0.210	0.212	0.207	0.217	308,744,000	65,586,326	0.2124	1.248	1.242	1.254	1.224	1.283	52,211,893	1.2562	2.93%
2004-02-11	0	0.205	0.205	0.206	0.203	0.211	131,269,303	27,169,029	0.2070	1.212	1.212	1.218	1.200	1.248	22,199,035	1.2239	-0.97%
2004-02-10	0	0.207	0.206	0.208	0.205	0.216	198,126,588	41,598,122	0.2100	1.224	1.218	1.230	1.212	1.277	33,505,313	1.2415	-1.90%
2004-02-09	0	0.211	0.211	0.212	0.194	0.211	272,472,134	55,669,081	0.2043	1.248	1.248	1.254	1.147	1.248	46,077,935	1.2082	11.05%
2004-02-06	0	0.190	0.189	0.190	0.183	0.192	99,615,921	18,833,501	0.1891	1.124	1.118	1.124	1.082	1.135	16,846,112	1.1180	3.83%
2004-02-05	0	0.183	0.182	0.183	0.181	0.189	52,096,800	9,603,086	0.1843	1.082	1.076	1.082	1.070	1.118	8,810,123	1.0900	-1.08%
2004-02-04	0	0.185	0.184	0.185	0.184	0.189	30,548,000	5,691,366	0.1863	1.094	1.088	1.094	1.088	1.118	5,165,992	1.1017	0.00%
2004-02-03	0	0.185	0.185	0.186	0.173	0.186	69,731,055	12,710,417	0.1823	1.094	1.094	1.100	1.023	1.100	11,792,263	1.0779	3.35%
2004-02-02	0	0.179	0.179	0.180	0.178	0.189	91,734,000	16,808,658	0.1832	1.058	1.058	1.064	1.053	1.118	15,513,195	1.0835	-6.28%
2004-01-30	0	0.191	0.191	0.192	0.191	0.198	64,950,400	12,592,512	0.1939	1.129	1.129	1.135	1.129	1.171	10,983,803	1.1465	-1.55%
2004-01-29	0	0.194	0.194	0.195	0.186	0.195	127,268,800	24,329,240	0.1912	1.147	1.147	1.153	1.100	1.153	21,522,507	1.1304	-1.52%
2004-01-28	0	0.197	0.196	0.197	0.196	0.213	142,920,000	29,260,708	0.2047	1.165	1.159	1.165	1.159	1.260	24,169,292	1.2107	-8.80%
2004-01-27	0	0.216	0.216	0.217	0.210	0.224	123,110,000	26,543,460	0.2156	1.277	1.277	1.283	1.242	1.325	20,819,210	1.2750	-2.26%
2004-01-26	0	0.221	0.221	0.222	0.217	0.230	235,067,200	52,827,334	0.2247	1.307	1.307	1.313	1.283	1.360	39,752,363	1.3289	0.00%
2004-01-21	0	0.221	0.220	0.221	0.207	0.224	290,199,053	63,135,071	0.2176	1.307	1.301	1.307	1.224	1.325	49,075,746	1.2865	5.24%
2004-01-20	0	0.210	0.209	0.210	0.195	0.212	439,268,967	90,932,282	0.2070	1.242	1.236	1.242	1.153	1.254	74,285,053	1.2241	9.95%
2004-01-19	0	0.191	0.191	0.192	0.188	0.193	77,062,000	14,666,652	0.1903	1.129	1.129	1.135	1.112	1.141	13,032,004	1.1254	1.60%
2004-01-16	0	0.188	0.188	0.189	0.187	0.199	130,738,962	25,158,654	0.1924	1.112	1.112	1.118	1.106	1.177	22,109,349	1.1379	-4.08%
2004-01-15	0	0.196	0.195	0.196	0.192	0.203	185,938,064	36,864,184	0.1983	1.159	1.153	1.159	1.135	1.200	31,444,104	1.1724	-0.51%
2004-01-14	0	0.197	0.196	0.197	0.187	0.200	132,804,800	25,963,105	0.1955	1.165	1.159	1.165	1.106	1.183	22,458,704	1.1560	2.60%
2004-01-13	0	0.192	0.191	0.192	0.182	0.206	266,091,040	51,727,775	0.1944	1.135	1.129	1.135	1.076	1.218	44,998,824	1.1495	-4.95%
2004-01-12	0	0.202	0.202	0.203	0.183	0.203	317,000,730	61,772,917	0.1949	1.194	1.194	1.200	1.082	1.200	53,608,194	1.1523	8.60%
2004-01-09	0	0.186	0.186	0.187	0.184	0.190	46,179,058	8,613,332	0.1865	1.100	1.100	1.106	1.088	1.124	7,809,370	1.1029	0.54%
2004-01-08	0	0.185	0.185	0.186	0.183	0.190	55,380,000	10,288,908	0.1858	1.094	1.094	1.100	1.082	1.124	9,365,347	1.0986	-0.54%
2004-01-07	0	0.186	0.186	0.187	0.182	0.191	90,886,000	16,998,062	0.1870	1.100	1.100	1.106	1.076	1.129	15,369,789	1.1059	1.09%
2004-01-06	0	0.184	0.184	0.185	0.182	0.195	259,214,000	48,988,430	0.1890	1.088	1.088	1.094	1.076	1.153	43,835,844	1.1175	3.95%
2004-01-05	0	0.177	0.177	0.178	0.172	0.178	61,441,851	10,790,963	0.1756	1.047	1.047	1.053	1.017	1.053	10,390,470	1.0385	-0.56%
2004-01-02	0	0.178	0.177	0.178	0.175	0.181	68,564,082	12,173,988	0.1776	1.053	1.047	1.053	1.035	1.070	11,594,915	1.0499	1.14%
2003-12-31	0	0.176	0.176	0.177	0.173	0.181	69,798,000	12,348,818	0.1769	1.041	1.041	1.047	1.023	1.070	11,803,584	1.0462	1.15%
2003-12-30	0	0.174	0.173	0.174	0.171	0.184	207,241,329	36,927,412	0.1782	1.029	1.023	1.029	1.011	1.088	35,046,712	1.0537	-1.14%
2003-12-29	0	0.176	0.176	0.177	0.158	0.178	319,467,600	54,449,528	0.1704	1.041	1.041	1.047	0.934	1.053	54,025,368	1.0079	6.67%
2003-12-24	0	0.165	0.165	0.166	0.157	0.166	136,483,284	22,103,087	0.1619	0.976	0.976	0.982	0.928	0.982	23,080,775	0.9576	7.14%
2003-12-23	0	0.154	0.153	0.154	0.150	0.155	34,400,686	5,262,653	0.1530	0.911	0.905	0.911	0.887	0.917	5,817,522	0.9046	2.67%
2003-12-22	0	0.150	0.149	0.150	0.149	0.153	20,436,000	3,080,166	0.1507	0.887	0.881	0.887	0.881	0.905	3,455,945	0.8913	0.00%
2003-12-19	0	0.150	0.150	0.151	0.148	0.155	24,940,000	3,751,554	0.1504	0.887	0.887	0.893	0.875	0.917	4,217,619	0.8895	-0.66%
2003-12-18	0	0.151	0.151	0.152	0.148	0.153	25,298,926	3,813,260	0.1507	0.893	0.893	0.899	0.875	0.905	4,278,317	0.8913	1.34%
2003-12-17	0	0.149	0.149	0.151	0.146	0.159	58,032,000	8,833,586	0.1522	0.881	0.881	0.893	0.863	0.940	9,813,828	0.9001	-2.61%
2003-12-16	0	0.153	0.152	0.154	0.147	0.160	58,126,000	9,048,126	0.1557	0.905	0.899	0.911	0.869	0.946	9,829,725	0.9205	-1.92%
2003-12-15	0	0.156	0.155	0.156	0.154	0.164	194,559,754	30,962,847	0.1591	0.922	0.917	0.922	0.911	0.970	32,902,123	0.9411	1.30%
2003-12-12	0	0.154	0.153	0.154	0.147	0.155	99,885,436	15,176,451	0.1519	0.911	0.905	0.911	0.869	0.917	16,891,689	0.8985	3.36%
2003-12-11	0	0.149	0.148	0.149	0.144	0.152	53,740,000	7,994,702	0.1488	0.881	0.875	0.881	0.852	0.899	9,088,005	0.8797	3.47%
2003-12-10	0	0.144	0.144	0.145	0.142	0.148	51,138,000	7,413,828	0.1450	0.852	0.852	0.857	0.840	0.875	8,647,980	0.8573	-2.70%
2003-12-09	0	0.148	0.146	0.147	0.145	0.158	232,130,000	35,539,188	0.1531	0.875	0.863	0.869	0.857	0.934	39,255,651	0.9053	-1.33%
2003-12-08	0	0.150	0.149	0.150	0.130	0.150	276,838,748	39,620,819	0.1431	0.887	0.881	0.887	0.769	0.887	46,816,376	0.8463	13.64%
2003-12-05	0	0.132	0.131	0.133	0.130	0.132	13,608,410	1,787,421	0.1313	0.781	0.775	0.786	0.769	0.781	2,301,327	0.7767	1.54%
2003-12-04	0	0.130	0.130	0.131	0.130	0.134	15,352,000	2,015,242	0.1313	0.769	0.769	0.775	0.769	0.792	2,596,186	0.7762	-2.26%
2003-12-03	0	0.133	0.132	0.133	0.131	0.137	25,820,000	3,463,772	0.1342	0.786	0.781	0.786	0.775	0.810	4,366,437	0.7933	-1.48%
2003-12-02	0	0.135	0.134	0.135	0.135	0.142	68,074,000	9,390,510	0.1379	0.798	0.792	0.798	0.798	0.840	11,512,037	0.8157	0.00%
2003-12-01	0	0.135	0.135	0.136	0.134	0.141	87,172,114	11,902,122	0.1365	0.798	0.798	0.804	0.792	0.834	14,741,731	0.8074	1.50%
2003-11-28	0	0.133	0.132	0.133	0.130	0.135	43,186,447	5,763,984	0.1335	0.786	0.781	0.786	0.769	0.798	7,303,287	0.7892	2.31%
2003-11-27	0	0.130	0.130	0.131	0.129	0.132	18,506,500	2,411,119	0.1303	0.769	0.769	0.775	0.763	0.781	3,129,646	0.7704	0.00%
2003-11-26	0	0.130	0.129	0.130	0.128	0.131	17,188,945	2,226,065	0.1295	0.769	0.763	0.769	0.757	0.775	2,906,833	0.7658	0.00%
2003-11-25	0	0.130	0.130	0.131	0.128	0.135	28,314,532	3,731,224	0.1318	0.769	0.769	0.775	0.757	0.798	4,788,288	0.7792	2.36%
2003-11-24	0	0.127	0.127	0.128	0.125	0.130	13,540,000	1,716,876	0.1268	0.751	0.751	0.757	0.739	0.769	2,289,758	0.7498	0.00%
2003-11-21	0	0.127	0.128	0.129	0.127	0.136	36,650,693	4,792,463	0.1308	0.751	0.757	0.763	0.751	0.804	6,198,022	0.7732	-6.62%
2003-11-20	0	0.136	0.136	0.137	0.136	0.142	8,000,550	1,106,714	0.1383	0.804	0.804	0.810	0.804	0.840	1,352,978	0.8180	-2.16%
2003-11-19	0	0.139	0.139	0.140	0.138	0.143	9,986,000	1,400,686	0.1403	0.822	0.822	0.828	0.816	0.846	1,688,739	0.8294	-2.11%
2003-11-18	0	0.142	0.142	0.143	0.137	0.143	9,002,000	1,268,470	0.1409	0.840	0.840	0.846	0.810	0.846	1,522,334	0.8332	0.71%
2003-11-17	0	0.141	0.140	0.141	0.138	0.141	8,868,000	1,242,120	0.1401	0.834	0.828	0.834	0.816	0.834	1,499,673	0.8283	-1.40%
2003-11-14	0	0.143	0.141	0.143	0.141	0.144	12,470,000	1,774,930	0.1423	0.846	0.834	0.846	0.834	0.852	2,108,810	0.8417	-0.69%
2003-11-13	0	0.144	0.144	0.145	0.143	0.147	8,494,000	1,227,842	0.1446	0.852	0.852	0.857	0.846	0.869	1,436,426	0.8548	0.70%
2003-11-12	0	0.143	0.143	0.145	0.141	0.144	7,669,220	1,094,336	0.1427	0.846	0.846	0.857	0.834	0.852	1,296,947	0.8438	0.00%
2003-11-11	0	0.143	0.143	0.144	0.139	0.144	13,614,000	1,941,584	0.1426	0.846	0.846	0.852	0.822	0.852	2,302,272	0.8433	-0.69%
2003-11-10	0	0.144	0.143	0.145	0.141	0.145	14,150,000	2,014,138	0.1423	0.852	0.846	0.857	0.834	0.857	2,392,915	0.8417	-1.37%
2003-11-07	0	0.146	0.147	0.148	0.146	0.151	8,868,000	1,314,822	0.1483	0.863	0.869	0.875	0.863	0.893	1,499,673	0.8767	-0.68%
2003-11-06	0	0.147	0.146	0.147	0.144	0.153	50,171,062	7,458,423	0.1487	0.869	0.863	0.869	0.852	0.905	8,484,460	0.8791	-0.68%
2003-11-05	0	0.148	0.147	0.148	0.143	0.158	42,306,000	6,360,414	0.1503	0.875	0.869	0.875	0.846	0.934	7,154,394	0.8890	-2.63%
2003-11-04	0	0.152	0.150	0.152	0.151	0.168	92,069,885	14,718,357	0.1599	0.899	0.887	0.899	0.893	0.993	15,569,997	0.9453	-7.32%
2003-11-03	0	0.164	0.164	0.165	0.140	0.165	131,306,000	20,111,612	0.1532	0.970	0.970	0.976	0.828	0.976	22,205,241	0.9057	17.14%
2003-10-31	0	0.140	0.140	0.141	0.140	0.145	11,572,304	1,651,586	0.1427	0.828	0.828	0.834	0.828	0.857	1,957,000	0.8439	-1.41%
2003-10-30	0	0.142	0.142	0.143	0.139	0.144	14,189,600	2,004,119	0.1412	0.840	0.840	0.846	0.822	0.852	2,399,612	0.8352	-2.07%
2003-10-29	0	0.145	0.144	0.145	0.143	0.153	29,992,647	4,467,863	0.1490	0.857	0.852	0.857	0.846	0.905	5,072,076	0.8809	-2.03%
2003-10-28	0	0.148	0.147	0.148	0.139	0.151	57,944,000	8,499,364	0.1467	0.875	0.869	0.875	0.822	0.893	9,798,947	0.8674	6.47%
2003-10-27	0	0.139	0.139	0.140	0.138	0.143	11,363,600	1,591,766	0.1401	0.822	0.822	0.828	0.816	0.846	1,921,706	0.8283	0.00%
2003-10-24	0	0.139	0.138	0.139	0.136	0.144	27,177,681	3,815,392	0.1404	0.822	0.816	0.822	0.804	0.852	4,596,035	0.8301	0.00%
2003-10-23	0	0.139	0.138	0.140	0.136	0.146	47,610,000	6,726,274	0.1413	0.822	0.816	0.828	0.804	0.863	8,051,357	0.8354	-6.71%
2003-10-22	0	0.149	0.148	0.149	0.137	0.158	147,965,626	22,357,401	0.1511	0.881	0.875	0.881	0.810	0.934	25,022,561	0.8935	7.97%
2003-10-21	0	0.138	0.137	0.138	0.135	0.150	91,446,000	12,671,628	0.1386	0.816	0.810	0.816	0.798	0.887	15,464,491	0.8194	-6.76%
2003-10-20	0	0.148	0.147	0.148	0.145	0.166	118,093,200	18,096,138	0.1532	0.875	0.869	0.875	0.857	0.982	19,970,816	0.9061	-10.84%
2003-10-17	0	0.166	0.165	0.166	0.161	0.173	47,550,522	7,897,739	0.1661	0.982	0.976	0.982	0.952	1.023	8,041,299	0.9821	-4.05%
2003-10-16	0	0.173	0.172	0.173	0.171	0.176	41,156,000	7,126,536	0.1732	1.023	1.017	1.023	1.011	1.041	6,959,917	1.0239	-1.70%
2003-10-15	0	0.176	0.175	0.176	0.175	0.178	17,434,000	3,069,622	0.1761	1.041	1.035	1.041	1.035	1.053	2,948,275	1.0412	0.00%
2003-10-14	0	0.176	0.176	0.177	0.174	0.181	34,230,263	6,109,287	0.1785	1.041	1.041	1.047	1.029	1.070	5,788,701	1.0554	-1.12%
2003-10-13	0	0.178	0.177	0.178	0.175	0.178	33,508,000	5,933,376	0.1771	1.053	1.047	1.053	1.035	1.053	5,666,559	1.0471	1.71%
2003-10-10	0	0.175	0.174	0.175	0.173	0.178	24,170,000	4,237,118	0.1753	1.035	1.029	1.035	1.023	1.053	4,087,404	1.0366	0.00%
2003-10-09	0	0.175	0.175	0.176	0.174	0.179	42,879,109	7,539,491	0.1758	1.035	1.035	1.041	1.029	1.058	7,251,313	1.0397	-1.69%
2003-10-08	0	0.178	0.178	0.179	0.176	0.184	58,340,000	10,473,396	0.1795	1.053	1.053	1.058	1.041	1.088	9,865,914	1.0616	-2.73%
2003-10-07	0	0.183	0.183	0.184	0.182	0.188	132,866,957	24,555,881	0.1848	1.082	1.082	1.088	1.076	1.112	22,469,215	1.0929	0.55%
2003-10-06	0	0.182	0.182	0.183	0.181	0.189	163,246,586	30,309,635	0.1857	1.076	1.076	1.082	1.070	1.118	27,606,734	1.0979	-0.55%
2003-10-03	0	0.183	0.182	0.183	0.174	0.187	261,697,944	47,814,854	0.1827	1.082	1.076	1.082	1.029	1.106	44,255,905	1.0804	5.17%
2003-10-02	0	0.174	0.173	0.174	0.173	0.180	64,074,927	11,234,835	0.1753	1.029	1.023	1.029	1.023	1.064	10,835,752	1.0368	-1.14%
2003-09-30	0	0.176	0.176	0.177	0.174	0.183	73,445,000	13,067,001	0.1779	1.041	1.041	1.047	1.029	1.082	12,420,330	1.0521	-1.68%
2003-09-29	0	0.179	0.178	0.179	0.178	0.182	44,717,200	8,038,808	0.1798	1.058	1.053	1.058	1.053	1.076	7,562,154	1.0630	0.00%
2003-09-26	0	0.179	0.179	0.180	0.176	0.184	95,450,652	17,155,836	0.1797	1.058	1.058	1.064	1.041	1.088	16,141,720	1.0628	1.70%
2003-09-25	0	0.176	0.176	0.177	0.176	0.188	170,078,000	31,114,510	0.1829	1.041	1.041	1.047	1.041	1.112	28,761,998	1.0818	-6.88%
2003-09-24	0	0.189	0.188	0.189	0.174	0.193	322,906,285	60,408,627	0.1871	1.118	1.112	1.118	1.029	1.141	54,606,886	1.1062	8.62%
2003-09-23	0	0.174	0.173	0.174	0.171	0.178	66,538,318	11,611,859	0.1745	1.029	1.023	1.029	1.011	1.053	11,252,337	1.0320	0.00%
2003-09-22	0	0.174	0.173	0.174	0.171	0.181	64,806,000	11,330,676	0.1748	1.029	1.023	1.029	1.011	1.070	10,959,384	1.0339	-3.33%
2003-09-19	0	0.180	0.180	0.181	0.177	0.187	42,494,499	7,734,382	0.1820	1.064	1.064	1.070	1.047	1.106	7,186,272	1.0763	-1.10%
2003-09-18	0	0.182	0.182	0.183	0.178	0.188	54,042,000	9,906,484	0.1833	1.076	1.076	1.082	1.053	1.112	9,139,077	1.0840	-0.55%
2003-09-17	0	0.183	0.182	0.183	0.177	0.192	114,362,000	21,307,412	0.1863	1.082	1.076	1.082	1.047	1.135	19,339,830	1.1017	0.00%
2003-09-16	0	0.183	0.182	0.184	0.170	0.188	155,290,000	27,764,348	0.1788	1.082	1.076	1.088	1.005	1.112	26,261,190	1.0572	-1.61%
2003-09-15	0	0.186	0.186	0.187	0.182	0.197	134,804,000	25,708,484	0.1907	1.100	1.100	1.106	1.076	1.165	22,796,790	1.1277	-2.11%
2003-09-11	0	0.190	0.190	0.191	0.164	0.194	324,007,900	60,341,481	0.1862	1.124	1.124	1.129	0.970	1.147	54,793,181	1.1013	13.77%
2003-09-10	0	0.167	0.167	0.168	0.160	0.178	210,718,000	35,637,326	0.1691	0.988	0.988	0.993	0.946	1.053	35,634,655	1.0001	-6.70%
2003-09-09	0	0.179	0.178	0.179	0.176	0.216	344,346,000	65,959,222	0.1915	1.058	1.053	1.058	1.041	1.277	58,232,570	1.1327	-15.17%
2003-09-08	0	0.211	0.210	0.212	0.206	0.219	186,488,071	39,704,577	0.2129	1.248	1.242	1.254	1.218	1.295	31,537,116	1.2590	1.44%
2003-09-05	0	0.208	0.208	0.209	0.205	0.240	326,274,096	71,121,835	0.2180	1.230	1.230	1.236	1.212	1.419	55,176,419	1.2890	-8.77%
2003-09-04	1	0.228	-	-	-	-	0	0	-	1.348	-	-	-	-	0	-	0.00%
2003-09-03	1	0.228	-	-	-	-	0	0	-	1.348	-	-	-	-	0	-	0.00%
2003-09-02	1	0.228	-	-	-	-	0	0	-	1.348	-	-	-	-	0	-	0.00%
2003-09-01	0	0.228	0.228	0.229	0.224	0.236	340,824,592	78,631,955	0.2307	1.348	1.348	1.354	1.325	1.396	57,637,063	1.3643	4.11%
2003-08-29	0	0.219	0.219	0.220	0.218	0.228	116,494,440	25,912,526	0.2224	1.295	1.295	1.301	1.289	1.348	19,700,449	1.3153	-0.90%
2003-08-28	0	0.221	0.221	0.222	0.214	0.229	341,345,600	75,907,940	0.2224	1.307	1.307	1.313	1.265	1.354	57,725,171	1.3150	4.25%
2003-08-27	0	0.212	0.212	0.213	0.204	0.244	741,454,400	166,966,342	0.2252	1.254	1.254	1.260	1.206	1.443	125,387,823	1.3316	-10.55%
2003-08-26	0	0.237	0.236	0.237	0.230	0.247	368,178,188	88,001,950	0.2390	1.401	1.396	1.401	1.360	1.461	62,262,847	1.4134	2.16%
2003-08-25	0	0.232	0.233	0.234	0.203	0.248	694,965,436	162,871,644	0.2344	1.372	1.378	1.384	1.200	1.466	117,526,045	1.3858	11.00%
2003-08-22	0	0.209	0.207	0.208	0.181	0.211	1,068,112,254	211,780,873	0.1983	1.236	1.224	1.230	1.070	1.248	180,629,140	1.1725	7.18%
2003-08-21	0	0.195	0.194	0.195	0.163	0.195	1,103,470,597	199,126,965	0.1805	1.153	1.147	1.153	0.964	1.153	186,608,612	1.0671	21.87%
2003-08-20	0	0.160	0.160	0.161	0.157	0.165	198,248,000	32,021,816	0.1615	0.946	0.946	0.952	0.928	0.976	33,525,845	0.9551	1.27%
2003-08-19	0	0.158	0.157	0.159	0.156	0.176	221,202,655	36,547,236	0.1652	0.934	0.928	0.940	0.922	1.041	37,407,721	0.9770	-8.67%
2003-08-18	0	0.173	0.172	0.173	0.163	0.174	387,152,000	65,242,160	0.1685	1.023	1.017	1.023	0.964	1.029	65,471,520	0.9965	12.34%
2003-08-15	0	0.154	0.154	0.155	0.151	0.159	277,530,000	43,208,712	0.1557	0.911	0.911	0.917	0.893	0.940	46,933,274	0.9206	-0.65%
2003-08-14	0	0.155	0.155	0.156	0.146	0.163	480,606,000	74,638,916	0.1553	0.917	0.917	0.922	0.863	0.964	81,275,585	0.9183	1.31%
2003-08-13	0	0.153	0.153	0.154	0.150	0.184	512,141,010	85,003,229	0.1660	0.905	0.905	0.911	0.887	1.088	86,608,491	0.9815	-12.57%
2003-08-12	0	0.175	0.174	0.175	0.164	0.198	1,053,185,992	190,890,221	0.1813	1.035	1.029	1.035	0.970	1.171	178,104,951	1.0718	8.70%
2003-08-11	0	0.161	0.161	0.162	0.109	0.176	1,731,404,400	242,121,036	0.1398	0.952	0.952	0.958	0.645	1.041	292,798,895	0.8269	56.31%
2003-08-08	0	0.103	0.103	0.104	0.089	0.104	701,308,259	67,781,875	0.0967	0.609	0.609	0.615	0.526	0.615	118,598,684	0.5715	18.39%
2003-08-07	0	0.087	0.087	0.088	0.086	0.092	169,956,000	15,104,996	0.0889	0.514	0.514	0.520	0.509	0.544	28,741,367	0.5255	-2.25%
2003-08-06	0	0.089	0.089	0.090	0.087	0.093	203,468,000	18,534,714	0.0911	0.526	0.526	0.532	0.514	0.550	34,408,602	0.5387	-1.11%
2003-08-05	0	0.090	0.090	0.091	0.088	0.098	363,580,580	33,846,189	0.0931	0.532	0.532	0.538	0.520	0.580	61,485,342	0.5505	-5.26%
2003-08-04	0	0.095	0.094	0.095	0.084	0.097	505,334,000	46,404,086	0.0918	0.562	0.556	0.562	0.497	0.574	85,457,353	0.5430	14.46%
2003-08-01	0	0.083	0.082	0.083	0.080	0.094	365,672,000	31,890,740	0.0872	0.491	0.485	0.491	0.473	0.556	61,839,024	0.5157	-6.74%
2003-07-31	0	0.089	0.089	0.090	0.070	0.097	793,338,686	66,175,296	0.0834	0.526	0.526	0.532	0.414	0.574	134,162,008	0.4932	30.88%
2003-07-30	0	0.068	0.067	0.068	0.062	0.069	490,289,997	32,184,934	0.0656	0.402	0.396	0.402	0.367	0.408	82,913,252	0.3882	9.68%
2003-07-29	0	0.062	0.062	0.063	0.060	0.063	377,064,000	22,983,684	0.0610	0.367	0.367	0.373	0.355	0.373	63,765,532	0.3604	3.33%
2003-07-28	0	0.060	0.058	0.060	0.055	0.060	187,466,000	10,802,816	0.0576	0.355	0.343	0.355	0.325	0.355	31,702,494	0.3408	7.14%
2003-07-25	0	0.056	0.055	0.056	0.054	0.056	40,652,000	2,232,260	0.0549	0.331	0.325	0.331	0.319	0.331	6,874,685	0.3247	1.82%
2003-07-24	0	0.055	0.054	0.055	0.053	0.056	43,454,000	2,357,802	0.0543	0.325	0.319	0.325	0.313	0.331	7,348,533	0.3209	5.77%
2003-07-23	0	0.052	0.051	0.052	0.052	0.057	76,120,800	4,150,090	0.0545	0.307	0.302	0.307	0.307	0.337	12,872,837	0.3224	-8.77%
2003-07-22	0	0.057	0.056	0.057	0.056	0.058	182,098,000	10,335,408	0.0568	0.337	0.331	0.337	0.331	0.343	30,794,708	0.3356	-1.72%
2003-07-21	0	0.058	0.056	0.058	0.056	0.058	163,392,000	9,332,594	0.0571	0.343	0.331	0.343	0.331	0.343	27,631,325	0.3378	0.00%
2003-07-18	0	0.058	0.057	0.058	0.057	0.058	33,434,000	1,914,942	0.0573	0.343	0.337	0.343	0.337	0.343	5,654,045	0.3387	0.00%
2003-07-17	0	0.058	0.057	0.058	0.056	0.059	32,544,133	1,872,764	0.0575	0.343	0.337	0.343	0.331	0.349	5,503,559	0.3403	-1.69%
2003-07-16	0	0.059	0.058	0.059	0.057	0.059	60,802,000	3,542,562	0.0583	0.349	0.343	0.349	0.337	0.349	10,282,265	0.3445	1.72%
2003-07-15	0	0.058	0.057	0.058	0.056	0.062	72,514,000	4,258,536	0.0587	0.343	0.337	0.343	0.331	0.367	12,262,888	0.3473	-3.33%
2003-07-14	0	0.060	0.060	0.061	0.059	0.062	137,608,000	8,280,444	0.0602	0.355	0.355	0.361	0.349	0.367	23,270,976	0.3558	0.00%
2003-07-11	0	0.060	0.060	0.061	0.057	0.060	88,492,000	5,212,284	0.0589	0.355	0.355	0.361	0.337	0.355	14,964,938	0.3483	3.45%
2003-07-10	0	0.058	0.057	0.058	0.055	0.058	96,860,000	5,504,050	0.0568	0.343	0.337	0.343	0.325	0.343	16,380,056	0.3360	7.41%
2003-07-09	0	0.054	0.053	0.054	0.051	0.054	38,462,000	2,016,980	0.0524	0.319	0.313	0.319	0.302	0.319	6,504,333	0.3101	0.00%
2003-07-08	0	0.054	0.052	0.054	0.052	0.055	64,567,419	3,448,618	0.0534	0.319	0.307	0.319	0.307	0.325	10,919,037	0.3158	3.85%
2003-07-07	0	0.052	0.051	0.052	0.050	0.052	27,906,000	1,436,198	0.0515	0.307	0.302	0.307	0.296	0.307	4,719,201	0.3043	1.96%
2003-07-04	0	0.051	0.050	0.051	0.050	0.051	4,010,000	201,350	0.0502	0.302	0.296	0.302	0.296	0.302	678,134	0.2969	0.00%
2003-07-03	0	0.051	0.050	0.051	0.049	0.051	94,662,440	4,571,730	0.0483	0.302	0.296	0.302	0.290	0.302	16,008,425	0.2856	4.08%
2003-07-02	0	0.049	0.047	0.049	0.047	0.049	22,298,000	1,055,804	0.0473	0.290	0.278	0.290	0.278	0.290	3,770,829	0.2800	0.00%
2003-06-30	0	0.049	0.048	0.049	0.047	0.050	16,570,000	800,690	0.0483	0.290	0.284	0.290	0.278	0.296	2,802,163	0.2857	0.00%
2003-06-27	0	0.049	0.048	0.049	0.049	0.051	22,204,000	1,097,820	0.0494	0.290	0.284	0.290	0.290	0.302	3,754,933	0.2924	0.00%
2003-06-26	0	0.049	0.048	0.049	0.048	0.049	13,208,000	634,784	0.0481	0.290	0.284	0.290	0.284	0.290	2,233,613	0.2842	0.00%
2003-06-25	0	0.049	0.048	0.049	0.047	0.049	16,896,000	810,802	0.0480	0.290	0.284	0.290	0.278	0.290	2,857,293	0.2838	0.00%
2003-06-24	0	0.049	0.048	0.049	0.047	0.049	52,056,192	2,461,614	0.0473	0.290	0.284	0.290	0.278	0.290	8,803,256	0.2796	0.00%
2003-06-23	0	0.049	0.048	0.049	0.048	0.050	24,080,453	1,179,718	0.0490	0.290	0.284	0.290	0.284	0.296	4,072,261	0.2897	-2.00%
2003-06-20	0	0.050	0.048	0.050	0.049	0.050	46,480,000	2,250,920	0.0484	0.296	0.284	0.296	0.290	0.296	7,860,262	0.2864	0.00%
2003-06-19	0	0.050	0.048	0.050	0.048	0.051	39,178,000	1,940,122	0.0495	0.296	0.284	0.296	0.284	0.302	6,625,416	0.2928	0.00%
2003-06-18	0	0.050	0.048	0.050	0.049	0.050	31,532,000	1,545,188	0.0490	0.296	0.284	0.296	0.290	0.296	5,332,397	0.2898	0.00%
2003-06-17	0	0.050	0.049	0.050	0.048	0.051	102,053,830	4,950,090	0.0485	0.296	0.290	0.296	0.284	0.302	17,258,388	0.2868	0.00%
2003-06-16	0	0.050	0.049	0.050	0.049	0.050	29,226,000	1,434,274	0.0491	0.296	0.290	0.296	0.290	0.296	4,942,427	0.2902	0.00%
2003-06-13	0	0.050	0.048	0.050	0.048	0.050	54,596,000	2,644,504	0.0484	0.296	0.284	0.296	0.284	0.296	9,232,764	0.2864	2.04%
2003-06-12	0	0.049	0.048	0.049	0.048	0.049	27,734,764	1,357,995	0.0490	0.290	0.284	0.290	0.284	0.290	4,690,244	0.2895	-2.00%
2003-06-11	0	0.050	0.048	0.050	0.048	0.051	49,771,452	2,450,051	0.0492	0.296	0.284	0.296	0.284	0.302	8,416,882	0.2911	0.00%
2003-06-10	0	0.050	0.048	0.050	0.048	0.050	29,096,000	1,426,058	0.0490	0.296	0.284	0.296	0.284	0.296	4,920,443	0.2898	0.00%
2003-06-09	0	0.050	0.049	0.050	0.049	0.050	20,000,000	984,000	0.0492	0.296	0.290	0.296	0.290	0.296	3,382,213	0.2909	-1.96%
2003-06-06	0	0.051	0.049	0.051	0.048	0.051	211,818,000	10,249,140	0.0484	0.302	0.290	0.302	0.284	0.302	35,820,676	0.2861	0.00%
2003-06-05	1	0.051	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2003-06-03	0	0.051	0.050	0.051	0.050	0.051	10,658,000	535,142	0.0502	0.302	0.296	0.302	0.296	0.302	1,802,381	0.2969	2.00%
2003-06-02	0	0.050	0.050	0.051	0.050	0.051	9,374,000	476,800	0.0509	0.296	0.296	0.302	0.296	0.302	1,585,243	0.3008	-1.96%
2003-05-30	0	0.051	0.050	0.051	0.051	0.052	21,816,000	1,114,016	0.0511	0.302	0.296	0.302	0.302	0.307	3,689,318	0.3020	-1.92%
2003-05-29	0	0.052	0.051	0.052	0.052	0.053	9,180,000	477,380	0.0520	0.307	0.302	0.307	0.307	0.313	1,552,436	0.3075	0.00%
2003-05-28	0	0.052	0.051	0.052	0.051	0.052	25,540,000	1,326,874	0.0520	0.307	0.302	0.307	0.302	0.307	4,319,086	0.3072	1.96%
2003-05-27	0	0.051	0.051	0.052	0.050	0.052	67,020,000	3,379,870	0.0504	0.302	0.302	0.307	0.296	0.307	11,333,795	0.2982	-1.92%
2003-05-26	0	0.052	0.051	0.052	0.051	0.053	37,518,000	1,963,176	0.0523	0.307	0.302	0.307	0.302	0.313	6,344,693	0.3094	-1.89%
2003-05-23	0	0.053	0.052	0.053	0.052	0.053	12,670,000	658,910	0.0520	0.313	0.307	0.313	0.307	0.313	2,142,632	0.3075	0.00%
2003-05-22	0	0.053	0.051	0.052	0.051	0.053	22,672,000	1,183,056	0.0522	0.313	0.302	0.307	0.302	0.313	3,834,076	0.3086	0.00%
2003-05-21	0	0.053	0.051	0.053	0.051	0.053	20,622,000	1,085,094	0.0526	0.313	0.302	0.313	0.302	0.313	3,487,399	0.3111	0.00%
2003-05-20	0	0.053	0.052	0.053	0.050	0.054	79,428,000	4,026,884	0.0507	0.313	0.307	0.313	0.296	0.319	13,432,119	0.2998	-1.85%
2003-05-19	0	0.054	0.053	0.054	0.052	0.054	6,394,000	339,182	0.0530	0.319	0.313	0.319	0.307	0.319	1,081,293	0.3137	0.00%
2003-05-16	0	0.054	0.052	0.054	0.052	0.058	19,188,000	1,016,920	0.0530	0.319	0.307	0.319	0.307	0.343	3,244,895	0.3134	3.85%
2003-05-15	0	0.052	0.051	0.052	0.051	0.052	7,874,100	409,127	0.0520	0.307	0.302	0.307	0.302	0.307	1,331,594	0.3072	-1.89%
2003-05-14	0	0.053	0.051	0.053	0.051	0.053	1,708,000	89,108	0.0522	0.313	0.302	0.313	0.302	0.313	288,841	0.3085	-1.85%
2003-05-13	0	0.054	0.053	0.054	0.052	0.055	7,136,000	380,492	0.0533	0.319	0.313	0.319	0.307	0.325	1,206,773	0.3153	0.00%
2003-05-12	0	0.054	0.053	0.054	0.051	0.054	96,216,000	4,880,644	0.0507	0.319	0.313	0.319	0.302	0.319	16,271,149	0.3000	3.85%
2003-05-09	0	0.052	0.051	0.052	0.051	0.053	5,206,000	270,794	0.0520	0.307	0.302	0.307	0.302	0.313	880,390	0.3076	-1.89%
2003-05-07	0	0.053	0.051	0.053	0.052	0.056	5,550,000	292,580	0.0527	0.313	0.302	0.313	0.307	0.331	938,564	0.3117	-1.85%
2003-05-06	0	0.054	0.052	0.054	0.051	0.058	41,284,000	2,183,690	0.0529	0.319	0.307	0.319	0.302	0.343	6,981,563	0.3128	5.88%
2003-05-05	0	0.051	0.050	0.052	0.051	0.052	4,570,000	233,128	0.0510	0.302	0.296	0.307	0.302	0.307	772,836	0.3017	-1.92%
2003-05-02	0	0.052	0.051	0.052	0.050	0.052	8,146,000	417,326	0.0512	0.307	0.302	0.307	0.296	0.307	1,377,575	0.3029	0.00%
2003-04-30	0	0.052	0.050	0.052	0.050	0.052	44,544,000	2,236,840	0.0502	0.307	0.296	0.307	0.296	0.307	7,532,864	0.2969	0.00%
2003-04-29	0	0.052	0.051	0.052	0.050	0.054	7,472,000	383,916	0.0514	0.307	0.302	0.307	0.296	0.319	1,263,595	0.3038	0.00%
2003-04-28	0	0.052	0.052	0.053	0.050	0.052	17,436,000	878,648	0.0504	0.307	0.307	0.313	0.296	0.307	2,948,613	0.2980	0.00%
2003-04-25	0	0.052	0.051	0.052	0.050	0.052	3,772,000	193,712	0.0514	0.307	0.302	0.307	0.296	0.307	637,885	0.3037	0.00%
2003-04-24	0	0.052	0.051	0.052	0.050	0.052	4,644,000	236,690	0.0510	0.307	0.302	0.307	0.296	0.307	785,350	0.3014	-1.89%
2003-04-23	0	0.053	0.052	0.053	0.052	0.053	4,990,000	261,080	0.0523	0.313	0.307	0.313	0.307	0.313	843,862	0.3094	-3.64%
2003-04-22	0	0.055	0.052	0.055	0.052	0.055	3,694,000	195,688	0.0530	0.325	0.307	0.325	0.307	0.325	624,695	0.3133	1.85%
2003-04-17	0	0.054	0.051	0.054	0.053	0.054	2,274,898	120,760	0.0531	0.319	0.302	0.319	0.313	0.319	384,709	0.3139	1.89%
2003-04-16	0	0.053	0.052	0.054	0.052	0.056	15,890,000	842,350	0.0530	0.313	0.307	0.319	0.307	0.331	2,687,168	0.3135	-1.85%
2003-04-15	0	0.054	0.053	0.054	0.051	0.056	24,385,200	1,278,453	0.0524	0.319	0.313	0.319	0.302	0.331	4,123,797	0.3100	1.89%
2003-04-14	0	0.053	0.052	0.053	0.052	0.053	2,484,000	129,188	0.0520	0.313	0.307	0.313	0.307	0.313	420,071	0.3075	0.00%
2003-04-11	0	0.053	0.052	0.053	0.052	0.055	6,660,000	355,700	0.0534	0.313	0.307	0.313	0.307	0.325	1,126,277	0.3158	-1.85%
2003-04-10	0	0.054	0.052	0.054	0.052	0.054	29,248,000	1,530,446	0.0523	0.319	0.307	0.319	0.307	0.319	4,946,148	0.3094	0.00%
2003-04-09	0	0.054	0.053	0.054	0.052	0.054	16,426,000	871,842	0.0531	0.319	0.313	0.319	0.307	0.319	2,777,811	0.3139	-1.82%
2003-04-08	0	0.055	0.054	0.055	0.054	0.055	7,370,000	405,080	0.0550	0.325	0.319	0.325	0.319	0.325	1,246,345	0.3250	-1.79%
2003-04-07	0	0.056	0.054	0.056	0.054	0.057	9,500,000	524,600	0.0552	0.331	0.319	0.331	0.319	0.337	1,606,551	0.3265	0.00%
2003-04-04	0	0.056	0.054	0.056	0.054	0.057	44,940,000	2,441,910	0.0543	0.331	0.319	0.331	0.319	0.337	7,599,832	0.3213	1.82%
2003-04-03	0	0.055	0.055	0.056	0.055	0.055	2,880,000	158,400	0.0550	0.325	0.325	0.331	0.325	0.325	487,039	0.3252	0.00%
2003-04-02	0	0.055	0.055	0.056	0.055	0.056	1,100,000	60,700	0.0552	0.325	0.325	0.331	0.325	0.331	186,022	0.3263	-1.79%
2003-04-01	0	0.056	0.055	0.056	0.054	0.056	6,380,000	351,120	0.0550	0.331	0.325	0.331	0.319	0.331	1,078,926	0.3254	-3.45%
2003-03-31	0	0.058	0.056	0.058	0.055	0.058	30,922,000	1,736,240	0.0561	0.343	0.331	0.343	0.325	0.343	5,229,239	0.3320	-1.69%
2003-03-28	0	0.059	0.057	0.059	0.057	0.059	7,044,000	407,208	0.0578	0.349	0.337	0.349	0.337	0.349	1,191,215	0.3418	1.72%
2003-03-27	0	0.058	0.057	0.058	0.057	0.058	9,548,650	544,288	0.0570	0.343	0.337	0.343	0.337	0.343	1,614,778	0.3371	-1.69%
2003-03-26	0	0.059	0.057	0.059	0.057	0.059	1,250,000	71,850	0.0575	0.349	0.337	0.349	0.337	0.349	211,388	0.3399	3.51%
2003-03-25	0	0.057	0.056	0.058	0.057	0.057	3,450,000	196,650	0.0570	0.337	0.331	0.343	0.337	0.337	583,432	0.3371	-1.72%
2003-03-24	0	0.058	0.058	0.059	0.057	0.059	37,903,647	2,219,936	0.0586	0.343	0.343	0.349	0.337	0.349	6,409,910	0.3463	-1.69%
2003-03-21	0	0.059	0.058	0.059	0.059	0.060	28,104,000	1,646,432	0.0586	0.349	0.343	0.349	0.349	0.355	4,752,685	0.3464	-1.67%
2003-03-20	0	0.060	0.058	0.060	0.058	0.060	52,603,168	3,071,108	0.0584	0.355	0.343	0.355	0.343	0.355	8,895,755	0.3452	1.69%
2003-03-19	0	0.059	0.058	0.059	0.058	0.059	2,691,954	158,068	0.0587	0.349	0.343	0.349	0.343	0.349	455,238	0.3472	0.00%
2003-03-18	0	0.059	0.058	0.059	0.058	0.059	10,700,000	625,500	0.0585	0.349	0.343	0.349	0.343	0.349	1,809,484	0.3457	0.00%
2003-03-17	0	0.059	0.058	0.059	0.059	0.059	6,200,000	365,800	0.0590	0.349	0.343	0.349	0.349	0.349	1,048,486	0.3489	-1.67%
2003-03-14	0	0.060	0.059	0.060	0.060	0.061	21,308,000	1,289,988	0.0605	0.355	0.349	0.355	0.355	0.361	3,603,409	0.3580	0.00%
2003-03-13	0	0.060	0.059	0.060	0.059	0.067	23,682,000	1,466,030	0.0619	0.355	0.349	0.355	0.349	0.396	4,004,878	0.3661	-4.76%
2003-03-12	0	0.063	0.060	0.063	0.060	0.063	12,909,200	791,453	0.0613	0.373	0.355	0.373	0.355	0.373	2,183,083	0.3625	3.28%
2003-03-11	0	0.061	0.060	0.061	0.060	0.061	6,698,800	402,922	0.0601	0.361	0.355	0.361	0.355	0.361	1,132,838	0.3557	1.67%
2003-03-10	0	0.060	0.059	0.060	0.059	0.061	16,308,000	978,672	0.0600	0.355	0.349	0.355	0.349	0.361	2,757,856	0.3549	-1.64%
2003-03-07	0	0.061	0.060	0.061	0.061	0.062	7,860,000	479,860	0.0611	0.361	0.355	0.361	0.361	0.367	1,329,210	0.3610	0.00%
2003-03-06	0	0.061	0.060	0.062	0.060	0.062	70,480,000	4,259,440	0.0604	0.361	0.355	0.367	0.355	0.367	11,918,917	0.3574	-1.61%
2003-03-05	0	0.062	0.060	0.062	0.061	0.063	8,450,000	518,350	0.0613	0.367	0.355	0.367	0.361	0.373	1,428,985	0.3627	0.00%
2003-03-04	0	0.062	0.061	0.062	0.061	0.063	8,936,000	554,786	0.0621	0.367	0.361	0.367	0.361	0.373	1,511,173	0.3671	0.00%
2003-03-03	0	0.062	0.062	0.063	0.062	0.068	22,010,000	1,376,930	0.0626	0.367	0.367	0.373	0.367	0.402	3,722,125	0.3699	-3.13%
2003-02-28	0	0.064	0.062	0.064	0.062	0.064	20,730,166	1,307,030	0.0630	0.378	0.367	0.378	0.367	0.378	3,505,692	0.3728	0.00%
2003-02-27	0	0.064	0.062	0.064	0.063	0.064	17,900,800	1,127,818	0.0630	0.378	0.367	0.378	0.373	0.378	3,027,216	0.3726	0.00%
2003-02-26	0	0.064	0.063	0.064	0.060	0.065	25,710,000	1,605,532	0.0624	0.378	0.373	0.378	0.355	0.384	4,347,834	0.3693	3.23%
2003-02-25	0	0.062	0.062	0.063	0.059	0.062	35,678,000	2,132,766	0.0598	0.367	0.367	0.373	0.349	0.367	6,033,529	0.3535	0.00%
2003-02-24	0	0.062	0.061	0.063	0.060	0.062	12,284,000	756,550	0.0616	0.367	0.361	0.373	0.355	0.367	2,077,355	0.3642	3.33%
2003-02-21	0	0.060	0.059	0.060	0.059	0.061	8,360,000	496,880	0.0594	0.355	0.349	0.355	0.349	0.361	1,413,765	0.3515	-1.64%
2003-02-20	0	0.061	0.060	0.061	0.060	0.061	13,780,000	839,100	0.0609	0.361	0.355	0.361	0.355	0.361	2,330,345	0.3601	1.67%
2003-02-19	0	0.060	0.060	0.061	0.060	0.061	3,050,000	183,910	0.0603	0.355	0.355	0.361	0.355	0.361	515,787	0.3566	-1.64%
2003-02-18	0	0.061	0.060	0.061	0.060	0.062	6,210,000	380,060	0.0612	0.361	0.355	0.361	0.355	0.367	1,050,177	0.3619	-3.17%
2003-02-17	0	0.063	0.061	0.063	0.060	0.064	88,600,000	5,388,500	0.0608	0.373	0.361	0.373	0.355	0.378	14,983,202	0.3596	3.28%
2003-02-14	0	0.061	0.060	0.061	0.060	0.069	27,708,000	1,721,802	0.0621	0.361	0.355	0.361	0.355	0.408	4,685,717	0.3675	0.00%
2003-02-13	0	0.061	0.059	0.061	0.059	0.061	3,490,000	209,240	0.0600	0.361	0.349	0.361	0.349	0.361	590,196	0.3545	-1.61%
2003-02-12	0	0.062	0.061	0.062	0.060	0.062	5,541,324	338,130	0.0610	0.367	0.361	0.367	0.355	0.367	937,097	0.3608	1.64%
2003-02-11	0	0.061	0.060	0.061	0.059	0.061	6,090,800	366,194	0.0601	0.361	0.355	0.361	0.349	0.361	1,030,019	0.3555	1.67%
2003-02-10	0	0.060	0.059	0.060	0.059	0.061	3,976,000	237,860	0.0598	0.355	0.349	0.355	0.349	0.361	672,384	0.3538	-3.23%
2003-02-07	0	0.062	0.060	0.062	0.060	0.062	12,144,000	740,184	0.0610	0.367	0.355	0.367	0.355	0.367	2,053,680	0.3604	1.64%
2003-02-06	0	0.061	0.060	0.061	0.060	0.061	3,350,486	203,879	0.0609	0.361	0.355	0.361	0.355	0.361	566,603	0.3598	0.00%
2003-02-05	0	0.061	0.060	0.061	0.059	0.061	31,170,000	1,858,180	0.0596	0.361	0.355	0.361	0.349	0.361	5,271,178	0.3525	0.00%
2003-02-04	0	0.061	0.060	0.061	0.060	0.061	501,182	30,075	0.0600	0.361	0.355	0.361	0.355	0.361	84,755	0.3548	0.00%
2003-01-30	0	0.061	0.061	0.062	0.061	0.062	920,000	56,480	0.0614	0.361	0.361	0.367	0.361	0.367	155,582	0.3630	-3.17%
2003-01-29	0	0.063	0.060	0.063	0.060	0.063	2,610,400	161,120	0.0617	0.373	0.355	0.373	0.355	0.373	441,446	0.3650	1.61%
2003-01-28	0	0.062	0.060	0.062	0.061	0.062	4,020,000	245,226	0.0610	0.367	0.355	0.367	0.361	0.367	679,825	0.3607	0.00%
2003-01-27	0	0.062	0.060	0.062	0.060	0.062	3,745,084	227,454	0.0607	0.367	0.355	0.367	0.355	0.367	633,334	0.3591	0.00%
2003-01-24	0	0.062	0.061	0.062	0.061	0.063	6,100,000	378,000	0.0620	0.367	0.361	0.367	0.361	0.373	1,031,575	0.3664	-1.59%
2003-01-23	0	0.063	0.062	0.063	0.062	0.064	13,176,000	829,968	0.0630	0.373	0.367	0.373	0.367	0.378	2,228,202	0.3725	0.00%
2003-01-22	0	0.063	0.062	0.063	0.062	0.063	6,000,000	373,800	0.0623	0.373	0.367	0.373	0.367	0.373	1,014,664	0.3684	-1.56%
2003-01-21	0	0.064	0.063	0.064	0.061	0.064	12,632,000	791,596	0.0627	0.378	0.373	0.378	0.361	0.378	2,136,206	0.3706	3.23%
2003-01-20	0	0.062	0.061	0.062	0.061	0.063	7,850,464	486,233	0.0619	0.367	0.361	0.367	0.361	0.373	1,327,597	0.3663	-1.59%
2003-01-17	0	0.063	0.061	0.063	0.060	0.063	65,826,635	3,960,778	0.0602	0.373	0.361	0.373	0.355	0.373	11,131,984	0.3558	1.61%
2003-01-16	0	0.062	0.061	0.063	0.060	0.062	11,526,000	711,072	0.0617	0.367	0.361	0.373	0.355	0.367	1,949,169	0.3648	1.64%
2003-01-15	0	0.061	0.061	0.062	0.061	0.062	12,593,651	768,769	0.0610	0.361	0.361	0.367	0.361	0.367	2,129,720	0.3610	0.00%
2003-01-14	0	0.061	0.060	0.061	0.060	0.062	4,980,000	303,340	0.0609	0.361	0.355	0.361	0.355	0.367	842,171	0.3602	-1.61%
2003-01-13	0	0.062	0.060	0.062	0.060	0.062	9,330,000	569,640	0.0611	0.367	0.355	0.367	0.355	0.367	1,577,802	0.3610	0.00%
2003-01-10	0	0.062	0.060	0.062	0.060	0.062	32,128,000	1,944,610	0.0605	0.367	0.355	0.367	0.355	0.367	5,433,186	0.3579	0.00%
2003-01-09	0	0.062	0.061	0.062	0.061	0.062	1,790,492	109,815	0.0613	0.367	0.361	0.367	0.361	0.367	302,791	0.3627	0.00%
2003-01-08	0	0.062	0.061	0.062	0.061	0.062	2,870,000	177,670	0.0619	0.367	0.361	0.367	0.361	0.367	485,348	0.3661	0.00%
2003-01-07	0	0.062	0.061	0.062	0.061	0.064	22,510,000	1,405,470	0.0624	0.367	0.361	0.367	0.361	0.378	3,806,680	0.3692	-3.13%
2003-01-06	0	0.064	0.062	0.064	0.061	0.064	35,934,000	2,202,888	0.0613	0.378	0.367	0.378	0.361	0.378	6,076,822	0.3625	0.00%
2003-01-03	0	0.064	0.063	0.064	0.063	0.064	7,110,000	448,390	0.0631	0.378	0.373	0.378	0.373	0.378	1,202,377	0.3729	0.00%
2003-01-02	0	0.064	0.062	0.064	0.062	0.064	6,070,000	382,800	0.0631	0.378	0.367	0.378	0.367	0.378	1,026,502	0.3729	0.00%
2002-12-31	0	0.064	0.061	0.066	0.062	0.067	6,804,000	430,802	0.0633	0.378	0.361	0.390	0.367	0.396	1,150,629	0.3744	3.23%
2002-12-30	0	0.062	0.060	0.062	0.060	0.063	1,840,000	112,974	0.0614	0.367	0.355	0.367	0.355	0.373	311,164	0.3631	-1.59%
2002-12-27	0	0.063	0.061	0.063	0.061	0.063	7,342,000	456,922	0.0622	0.373	0.361	0.373	0.361	0.373	1,241,610	0.3680	-1.56%
2002-12-24	0	0.064	0.062	0.064	0.063	0.064	6,368,000	406,484	0.0638	0.378	0.367	0.378	0.373	0.378	1,076,897	0.3775	-1.54%
2002-12-23	0	0.065	0.063	0.065	0.062	0.065	6,300,000	402,050	0.0638	0.384	0.373	0.384	0.367	0.384	1,065,397	0.3774	0.00%
2002-12-20	0	0.065	0.063	0.065	0.062	0.065	50,328,000	3,162,396	0.0628	0.384	0.373	0.384	0.367	0.384	8,511,000	0.3716	1.56%
2002-12-19	0	0.064	0.061	0.064	0.064	0.064	200,000	12,800	0.0640	0.378	0.361	0.378	0.378	0.378	33,822	0.3785	-1.54%
2002-12-18	0	0.065	0.063	0.065	0.063	0.065	24,610,400	1,589,670	0.0646	0.384	0.373	0.384	0.373	0.384	4,161,880	0.3820	-1.52%
2002-12-17	0	0.066	0.065	0.066	0.065	0.066	4,900,000	321,730	0.0657	0.390	0.384	0.390	0.384	0.390	828,642	0.3883	0.00%
2002-12-16	0	0.066	0.065	0.066	0.065	0.066	3,120,000	204,680	0.0656	0.390	0.384	0.390	0.384	0.390	527,625	0.3879	0.00%
2002-12-13	0	0.066	0.065	0.067	0.065	0.067	7,529,450	494,720	0.0657	0.390	0.384	0.396	0.384	0.396	1,273,310	0.3885	-1.49%
2002-12-12	0	0.067	0.065	0.067	0.066	0.067	10,250,439	680,026	0.0663	0.396	0.384	0.396	0.390	0.396	1,733,458	0.3923	1.52%
2002-12-11	0	0.066	0.065	0.066	0.065	0.066	4,436,000	292,140	0.0659	0.390	0.384	0.390	0.384	0.390	750,175	0.3894	-1.49%
2002-12-10	0	0.067	0.066	0.067	0.066	0.067	3,120,000	205,940	0.0660	0.396	0.390	0.396	0.390	0.396	527,625	0.3903	0.00%
2002-12-09	0	0.067	0.065	0.067	0.065	0.067	3,242,000	214,372	0.0661	0.396	0.384	0.396	0.384	0.396	548,257	0.3910	0.00%
2002-12-06	0	0.067	0.066	0.067	0.066	0.067	3,374,400	222,710	0.0660	0.396	0.390	0.396	0.390	0.396	570,647	0.3903	-1.47%
2002-12-05	0	0.068	0.065	0.068	0.066	0.068	9,404,520	624,479	0.0664	0.402	0.384	0.402	0.390	0.402	1,590,404	0.3927	0.00%
2002-12-04	0	0.068	0.067	0.068	0.066	0.068	10,330,000	694,530	0.0672	0.402	0.396	0.402	0.390	0.402	1,746,913	0.3976	-1.45%
2002-12-03	0	0.069	0.068	0.069	0.066	0.069	16,819,211	1,137,831	0.0677	0.408	0.402	0.408	0.390	0.408	2,844,307	0.4000	2.99%
2002-12-02	0	0.067	0.066	0.067	0.067	0.069	23,986,000	1,628,418	0.0679	0.396	0.390	0.396	0.396	0.408	4,056,288	0.4015	-5.63%
2002-11-29	0	0.071	0.070	0.071	0.068	0.072	23,493,200	1,635,320	0.0696	0.420	0.414	0.420	0.402	0.426	3,972,950	0.4116	-1.39%
2002-11-28	0	0.072	0.071	0.073	0.066	0.072	203,517,563	13,431,406	0.0660	0.426	0.420	0.432	0.390	0.426	34,416,984	0.3903	1.41%
2002-11-27	1	0.071	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2002-11-26	0	0.071	0.070	0.072	0.070	0.071	2,028,240	143,001	0.0705	0.420	0.414	0.426	0.414	0.420	342,997	0.4169	1.43%
2002-11-25	0	0.070	0.069	0.071	0.069	0.070	1,804,731	126,320	0.0700	0.414	0.408	0.420	0.408	0.414	305,199	0.4139	0.00%
2002-11-22	0	0.070	0.070	0.071	0.069	0.070	654,000	45,768	0.0700	0.414	0.414	0.420	0.408	0.414	110,598	0.4138	0.00%
2002-11-21	0	0.070	0.070	0.071	0.069	0.071	1,680,000	118,850	0.0707	0.414	0.414	0.420	0.408	0.420	284,106	0.4183	-1.41%
2002-11-20	0	0.071	0.070	0.071	0.070	0.071	4,300,000	303,820	0.0707	0.420	0.414	0.420	0.414	0.420	727,176	0.4178	2.90%
2002-11-19	0	0.069	0.069	0.070	0.069	0.071	9,296,000	653,414	0.0703	0.408	0.408	0.414	0.408	0.420	1,572,052	0.4156	-2.82%
2002-11-18	0	0.071	0.070	0.071	0.070	0.071	1,878,000	132,658	0.0706	0.420	0.414	0.420	0.414	0.420	317,590	0.4177	-1.39%
2002-11-15	0	0.072	0.070	0.072	0.071	0.072	4,910,000	348,630	0.0710	0.426	0.414	0.426	0.420	0.426	830,333	0.4199	0.00%
2002-11-14	0	0.072	0.070	0.072	0.070	0.072	14,632,400	1,032,166	0.0705	0.426	0.414	0.426	0.414	0.426	2,474,494	0.4171	0.00%
2002-11-13	0	0.072	0.070	0.072	0.070	0.072	8,084,000	570,002	0.0705	0.426	0.414	0.426	0.414	0.426	1,367,090	0.4169	0.00%
2002-11-12	0	0.072	0.070	0.072	0.071	0.072	1,070,000	76,470	0.0715	0.426	0.414	0.426	0.420	0.426	180,948	0.4226	-1.37%
2002-11-11	0	0.073	0.070	0.073	0.070	0.074	8,004,000	571,504	0.0714	0.432	0.414	0.432	0.414	0.438	1,353,562	0.4222	0.00%
2002-11-08	0	0.073	0.072	0.073	0.073	0.073	4,770,000	348,210	0.0730	0.432	0.426	0.432	0.432	0.432	806,658	0.4317	-1.35%
2002-11-07	0	0.074	0.072	0.074	0.072	0.074	4,162,000	303,734	0.0730	0.438	0.426	0.438	0.426	0.438	703,838	0.4315	0.00%
2002-11-06	0	0.074	0.072	0.074	0.072	0.074	6,470,000	475,590	0.0735	0.438	0.426	0.438	0.426	0.438	1,094,146	0.4347	0.00%
2002-11-05	0	0.074	0.072	0.074	0.073	0.075	21,500,000	1,550,600	0.0721	0.438	0.426	0.438	0.432	0.443	3,635,879	0.4265	2.78%
2002-11-04	0	0.072	0.072	0.074	0.072	0.076	3,214,000	238,190	0.0741	0.426	0.426	0.438	0.426	0.449	543,522	0.4382	-2.70%
2002-11-01	0	0.074	0.072	0.074	0.072	0.081	8,148,000	614,706	0.0754	0.438	0.426	0.438	0.426	0.479	1,377,913	0.4461	1.37%
2002-10-31	0	0.073	0.072	0.073	0.073	0.074	5,300,000	386,952	0.0730	0.432	0.426	0.432	0.432	0.438	896,286	0.4317	-1.35%
2002-10-30	0	0.074	0.072	0.074	0.073	0.074	3,100,000	226,650	0.0731	0.438	0.426	0.438	0.432	0.438	524,243	0.4323	1.37%
2002-10-29	0	0.073	0.072	0.073	0.072	0.074	2,154,078	157,743	0.0732	0.432	0.426	0.432	0.426	0.438	364,277	0.4330	-1.35%
2002-10-28	0	0.074	0.073	0.074	0.074	0.075	5,230,000	389,750	0.0745	0.438	0.432	0.438	0.438	0.443	884,449	0.4407	0.00%
2002-10-25	0	0.074	0.074	0.075	0.072	0.075	41,780,000	3,028,292	0.0725	0.438	0.438	0.443	0.426	0.443	7,065,442	0.4286	-2.63%
2002-10-24	0	0.076	0.074	0.076	0.075	0.076	2,600,000	195,400	0.0752	0.449	0.438	0.449	0.443	0.449	439,688	0.4444	0.00%
2002-10-23	0	0.076	0.074	0.076	0.074	0.076	4,080,000	307,350	0.0753	0.449	0.438	0.449	0.438	0.449	689,971	0.4455	0.00%
2002-10-22	0	0.076	0.074	0.076	0.074	0.077	8,650,000	650,900	0.0752	0.449	0.438	0.449	0.438	0.455	1,462,807	0.4450	-1.30%
2002-10-21	0	0.077	0.075	0.077	0.075	0.079	25,558,000	1,966,624	0.0769	0.455	0.443	0.455	0.443	0.467	4,322,130	0.4550	-1.28%
2002-10-18	0	0.078	0.076	0.078	0.073	0.080	49,722,000	3,696,114	0.0743	0.461	0.449	0.461	0.432	0.473	8,408,519	0.4396	4.00%
2002-10-17	0	0.075	0.074	0.075	0.074	0.076	13,289,723	992,204	0.0747	0.443	0.438	0.443	0.438	0.449	2,247,433	0.4415	0.00%
2002-10-16	0	0.075	0.074	0.075	0.074	0.077	4,824,000	363,320	0.0753	0.443	0.438	0.443	0.438	0.455	815,790	0.4454	-3.85%
2002-10-15	0	0.078	0.076	0.078	0.075	0.080	7,209,020	557,564	0.0773	0.461	0.449	0.461	0.443	0.473	1,219,122	0.4573	2.63%
2002-10-11	0	0.076	0.074	0.076	0.073	0.077	7,270,923	545,605	0.0750	0.449	0.438	0.449	0.432	0.455	1,229,590	0.4437	1.33%
2002-10-10	0	0.075	0.074	0.075	0.072	0.076	13,690,000	1,006,780	0.0735	0.443	0.438	0.443	0.426	0.449	2,315,125	0.4349	0.00%
2002-10-09	0	0.075	0.074	0.076	0.074	0.076	6,460,000	480,520	0.0744	0.443	0.438	0.449	0.438	0.449	1,092,455	0.4399	-1.32%
2002-10-08	0	0.076	0.074	0.076	0.073	0.076	20,224,000	1,481,450	0.0733	0.449	0.438	0.449	0.432	0.449	3,420,093	0.4332	-2.56%
2002-10-07	0	0.078	0.073	0.078	0.073	0.078	3,280,000	243,230	0.0742	0.461	0.432	0.461	0.432	0.461	554,683	0.4385	2.63%
2002-10-04	0	0.076	0.074	0.076	0.074	0.077	2,690,000	202,210	0.0752	0.449	0.438	0.449	0.438	0.455	454,908	0.4445	0.00%
2002-10-03	0	0.076	0.074	0.076	0.074	0.078	2,332,000	176,200	0.0756	0.449	0.438	0.449	0.438	0.461	394,366	0.4468	-3.80%
2002-10-02	0	0.079	0.077	0.079	0.076	0.080	4,808,000	375,724	0.0781	0.467	0.455	0.467	0.449	0.473	813,084	0.4621	2.60%
2002-09-30	0	0.077	0.074	0.077	0.074	0.078	5,162,000	396,976	0.0769	0.455	0.438	0.455	0.438	0.461	872,949	0.4548	-2.53%
2002-09-27	0	0.079	0.077	0.079	0.077	0.080	2,982,000	233,812	0.0784	0.467	0.455	0.467	0.455	0.473	504,288	0.4636	-2.47%
2002-09-26	0	0.081	0.077	0.081	0.077	0.082	5,670,000	448,160	0.0790	0.479	0.455	0.479	0.455	0.485	958,857	0.4674	1.25%
2002-09-25	0	0.080	0.076	0.080	0.076	0.081	4,538,000	358,228	0.0789	0.473	0.449	0.473	0.449	0.479	767,424	0.4668	0.00%
2002-09-24	0	0.080	0.077	0.080	0.076	0.084	29,180,000	2,240,520	0.0768	0.473	0.455	0.473	0.449	0.497	4,934,648	0.4540	3.90%
2002-09-23	0	0.077	0.075	0.077	0.075	0.080	3,822,000	289,990	0.0759	0.455	0.443	0.455	0.443	0.473	646,341	0.4487	-1.28%
2002-09-20	0	0.078	0.076	0.078	0.077	0.081	2,544,226	201,894	0.0794	0.461	0.449	0.461	0.455	0.479	430,256	0.4692	-4.88%
2002-09-19	0	0.082	0.079	0.082	0.079	0.086	16,960,000	1,383,260	0.0816	0.485	0.467	0.485	0.467	0.509	2,868,116	0.4823	1.23%
2002-09-18	1	0.081	-	-	-	-	0	0	-	0.479	-	-	-	-	0	-	0.00%
2002-09-17	0	0.081	0.080	0.082	0.080	0.085	5,070,000	411,260	0.0811	0.479	0.473	0.485	0.473	0.503	857,391	0.4797	1.25%
2002-09-16	1	0.080	-	-	-	-	0	0	-	0.473	-	-	-	-	0	-	0.00%
2002-09-13	1	0.080	-	-	-	-	0	0	-	0.473	-	-	-	-	0	-	0.00%
2002-09-12	0	0.080	0.080	0.081	0.079	0.082	13,642,000	1,084,980	0.0795	0.473	0.473	0.479	0.467	0.485	2,307,007	0.4703	-3.61%
2002-09-11	0	0.083	0.080	0.083	0.082	0.083	1,770,000	145,340	0.0821	0.491	0.473	0.491	0.485	0.491	299,326	0.4856	1.22%
2002-09-10	0	0.082	0.080	0.082	0.080	0.083	6,594,000	536,068	0.0813	0.485	0.473	0.485	0.473	0.491	1,115,116	0.4807	1.23%
2002-09-09	0	0.081	0.078	0.081	0.079	0.083	5,092,000	411,472	0.0808	0.479	0.461	0.479	0.467	0.491	861,111	0.4778	0.00%
2002-09-06	0	0.081	0.079	0.081	0.078	0.081	28,245,466	2,209,227	0.0782	0.479	0.467	0.479	0.461	0.479	4,776,609	0.4625	0.00%
2002-09-05	0	0.081	0.079	0.082	0.080	0.083	5,020,000	406,520	0.0810	0.479	0.467	0.485	0.473	0.491	848,935	0.4789	0.00%
2002-09-04	0	0.081	0.080	0.082	0.080	0.082	5,146,533	416,887	0.0810	0.479	0.473	0.485	0.473	0.485	870,333	0.4790	1.25%
2002-09-03	0	0.080	0.080	0.081	0.080	0.082	5,741,412	464,245	0.0809	0.473	0.473	0.479	0.473	0.485	970,934	0.4781	-2.44%
2002-09-02	0	0.082	0.080	0.082	0.080	0.084	9,360,000	764,260	0.0817	0.485	0.473	0.485	0.473	0.497	1,582,876	0.4828	-2.38%
2002-08-30	0	0.084	0.082	0.084	0.081	0.087	31,328,000	2,572,150	0.0821	0.497	0.485	0.497	0.479	0.514	5,297,898	0.4855	2.44%
2002-08-29	0	0.082	0.080	0.082	0.081	0.083	7,662,000	623,422	0.0814	0.485	0.473	0.485	0.479	0.491	1,295,726	0.4811	-2.38%
2002-08-28	0	0.084	0.082	0.083	0.080	0.084	17,968,000	1,460,504	0.0813	0.497	0.485	0.491	0.473	0.497	3,038,580	0.4807	1.20%
2002-08-27	0	0.083	0.081	0.083	0.080	0.084	2,216,527	182,778	0.0825	0.491	0.479	0.491	0.473	0.497	374,838	0.4876	0.00%
2002-08-26	0	0.083	0.082	0.083	0.083	0.084	2,100,000	176,200	0.0839	0.491	0.485	0.491	0.491	0.497	355,132	0.4962	2.47%
2002-08-23	0	0.081	0.081	0.084	0.081	0.084	11,140,000	914,440	0.0821	0.479	0.479	0.497	0.479	0.497	1,883,892	0.4854	-3.57%
2002-08-22	0	0.084	0.083	0.085	0.083	0.087	5,424,000	459,654	0.0847	0.497	0.491	0.503	0.491	0.514	917,256	0.5011	-3.45%
2002-08-21	0	0.087	0.086	0.087	0.085	0.088	20,860,000	1,802,240	0.0864	0.514	0.509	0.514	0.503	0.520	3,527,648	0.5109	0.00%
2002-08-20	0	0.087	0.085	0.087	0.082	0.091	27,284,000	2,307,244	0.0846	0.514	0.503	0.514	0.485	0.538	4,614,015	0.5001	2.35%
2002-08-19	0	0.085	0.083	0.085	0.083	0.088	10,808,000	922,492	0.0854	0.503	0.491	0.503	0.491	0.520	1,827,748	0.5047	-2.30%
2002-08-16	0	0.087	0.085	0.087	0.081	0.087	17,888,000	1,476,772	0.0826	0.514	0.503	0.514	0.479	0.514	3,025,051	0.4882	4.82%
2002-08-15	0	0.083	0.081	0.083	0.076	0.084	43,552,000	3,390,370	0.0778	0.491	0.479	0.491	0.449	0.497	7,365,106	0.4603	5.06%
2002-08-14	0	0.079	0.077	0.079	0.077	0.080	16,134,000	1,265,186	0.0784	0.467	0.455	0.467	0.455	0.473	2,728,431	0.4637	-1.25%
2002-08-13	0	0.080	0.079	0.080	0.077	0.082	5,893,656	472,046	0.0801	0.473	0.467	0.473	0.455	0.485	996,680	0.4736	-1.23%
2002-08-12	0	0.081	0.079	0.081	0.079	0.084	3,078,000	246,390	0.0800	0.479	0.467	0.479	0.467	0.497	520,523	0.4734	-3.57%
2002-08-09	0	0.084	0.081	0.084	0.078	0.089	14,372,000	1,176,740	0.0819	0.497	0.479	0.497	0.461	0.526	2,430,458	0.4842	5.00%
2002-08-08	0	0.080	0.078	0.080	0.078	0.082	1,604,000	127,582	0.0795	0.473	0.461	0.473	0.461	0.485	271,253	0.4703	0.00%
2002-08-07	0	0.080	0.078	0.080	0.078	0.081	3,566,000	284,018	0.0796	0.473	0.461	0.473	0.461	0.479	603,049	0.4710	2.56%
2002-08-06	0	0.078	0.077	0.078	0.076	0.083	6,158,800	487,544	0.0792	0.461	0.455	0.461	0.449	0.491	1,041,519	0.4681	-4.88%
2002-08-05	0	0.082	0.079	0.082	0.079	0.084	35,116,000	2,846,436	0.0811	0.485	0.467	0.485	0.467	0.497	5,938,489	0.4793	1.23%
2002-08-02	0	0.081	0.079	0.081	0.076	0.082	7,170,000	565,592	0.0789	0.479	0.467	0.479	0.449	0.485	1,212,523	0.4665	-1.22%
2002-08-01	0	0.082	0.080	0.082	0.076	0.089	19,394,000	1,565,146	0.0807	0.485	0.473	0.485	0.449	0.526	3,279,732	0.4772	5.13%
2002-07-31	0	0.078	0.078	0.081	0.078	0.082	4,194,954	337,943	0.0806	0.461	0.461	0.479	0.461	0.485	709,411	0.4764	-3.70%
2002-07-30	0	0.081	0.079	0.081	0.079	0.088	20,886,000	1,702,618	0.0815	0.479	0.467	0.479	0.467	0.520	3,532,045	0.4820	-3.57%
2002-07-29	0	0.084	0.082	0.084	0.080	0.090	10,586,971	881,786	0.0833	0.497	0.485	0.497	0.473	0.532	1,790,369	0.4925	5.00%
2002-07-26	0	0.080	0.077	0.080	0.073	0.097	30,093,202	2,476,686	0.0823	0.473	0.455	0.473	0.432	0.574	5,089,080	0.4867	-15.79%
2002-07-25	0	0.095	0.092	0.095	0.092	0.101	5,762,844	548,112	0.0951	0.562	0.544	0.562	0.544	0.597	974,558	0.5624	-2.06%
2002-07-24	0	0.097	0.095	0.097	0.092	0.098	5,162,000	486,360	0.0942	0.574	0.562	0.574	0.544	0.580	872,949	0.5571	-1.02%
2002-07-23	0	0.098	0.097	0.098	0.095	0.099	5,672,000	546,152	0.0963	0.580	0.574	0.580	0.562	0.585	959,196	0.5694	-1.01%
2002-07-22	0	0.099	0.097	0.099	0.097	0.100	9,226,000	901,432	0.0977	0.585	0.574	0.585	0.574	0.591	1,560,215	0.5778	-4.81%
2002-07-19	0	0.104	0.104	0.106	0.104	0.109	3,800,000	402,900	0.1060	0.615	0.615	0.627	0.615	0.645	642,620	0.6270	-5.45%
2002-07-18	0	0.110	0.108	0.110	0.108	0.113	820,000	89,830	0.1095	0.650	0.639	0.650	0.639	0.668	138,671	0.6478	1.85%
2002-07-17	0	0.108	0.107	0.108	0.107	0.114	1,560,000	170,580	0.1093	0.639	0.633	0.639	0.633	0.674	263,813	0.6466	-2.70%
2002-07-16	0	0.111	0.111	0.112	0.110	0.115	1,628,000	182,258	0.1120	0.656	0.656	0.662	0.650	0.680	275,312	0.6620	-2.63%
2002-07-15	0	0.114	0.112	0.114	0.112	0.114	706,000	80,038	0.1134	0.674	0.662	0.674	0.662	0.674	119,392	0.6704	0.00%
2002-07-12	0	0.114	0.112	0.114	0.112	0.116	1,666,784	188,297	0.1130	0.674	0.662	0.674	0.662	0.686	281,871	0.6680	0.00%
2002-07-11	0	0.114	0.111	0.114	0.111	0.114	1,250,000	141,864	0.1135	0.674	0.656	0.674	0.656	0.674	211,388	0.6711	-1.72%
2002-07-10	0	0.116	0.113	0.116	0.113	0.116	3,526,000	403,364	0.1144	0.686	0.668	0.686	0.668	0.686	596,284	0.6765	0.00%
2002-07-09	0	0.116	0.114	0.116	0.114	0.116	1,880,889	215,531	0.1146	0.686	0.674	0.686	0.674	0.686	318,078	0.6776	0.00%
2002-07-08	0	0.116	0.113	0.116	0.113	0.118	2,580,000	296,356	0.1149	0.686	0.668	0.686	0.668	0.698	436,305	0.6792	-1.69%
2002-07-05	0	0.118	0.115	0.118	0.115	0.118	3,190,000	371,324	0.1164	0.698	0.680	0.698	0.680	0.698	539,463	0.6883	1.72%
2002-07-04	0	0.116	0.115	0.117	0.115	0.118	4,884,000	568,580	0.1164	0.686	0.680	0.692	0.680	0.698	825,936	0.6884	-0.85%
2002-07-03	0	0.117	0.114	0.117	0.110	0.120	11,182,000	1,271,970	0.1138	0.692	0.674	0.692	0.650	0.710	1,890,995	0.6726	3.54%
2002-07-02	0	0.113	0.110	0.113	0.110	0.113	1,450,000	161,764	0.1116	0.668	0.650	0.668	0.650	0.668	245,210	0.6597	0.00%
2002-06-28	0	0.113	0.113	0.114	0.113	0.116	2,582,000	293,500	0.1137	0.668	0.668	0.674	0.668	0.686	436,644	0.6722	0.00%
2002-06-27	0	0.113	0.111	0.113	0.110	0.113	2,796,000	311,256	0.1113	0.668	0.656	0.668	0.650	0.668	472,833	0.6583	0.89%
2002-06-26	0	0.112	0.110	0.112	0.110	0.114	4,354,000	483,734	0.1111	0.662	0.650	0.662	0.650	0.674	736,308	0.6570	-3.45%
2002-06-25	0	0.116	0.115	0.117	0.115	0.120	4,062,000	471,738	0.1161	0.686	0.680	0.692	0.680	0.710	686,927	0.6867	-1.69%
2002-06-24	0	0.118	0.117	0.118	0.114	0.123	8,810,000	1,024,970	0.1163	0.698	0.692	0.698	0.674	0.727	1,489,865	0.6880	1.72%
2002-06-21	0	0.116	0.115	0.116	0.116	0.119	5,450,000	636,820	0.1168	0.686	0.680	0.686	0.686	0.704	921,653	0.6910	-0.85%
2002-06-20	0	0.117	0.117	0.118	0.115	0.119	6,090,000	708,952	0.1164	0.692	0.692	0.698	0.680	0.704	1,029,884	0.6884	-2.50%
2002-06-19	0	0.120	0.117	0.120	0.118	0.121	9,742,000	1,158,556	0.1189	0.710	0.692	0.710	0.698	0.716	1,647,476	0.7032	-1.64%
2002-06-18	0	0.122	0.121	0.122	0.122	0.125	4,818,000	591,614	0.1228	0.721	0.716	0.721	0.721	0.739	814,775	0.7261	-0.81%
2002-06-17	0	0.123	0.121	0.123	0.121	0.128	5,498,000	678,382	0.1234	0.727	0.716	0.727	0.716	0.757	929,770	0.7296	0.82%
2002-06-14	0	0.122	0.122	0.124	0.122	0.125	18,214,913	2,241,069	0.1230	0.721	0.721	0.733	0.721	0.739	3,080,335	0.7275	-1.61%
2002-06-13	0	0.124	0.124	0.126	0.124	0.127	7,398,000	927,844	0.1254	0.733	0.733	0.745	0.733	0.751	1,251,080	0.7416	-0.80%
2002-06-12	0	0.125	0.124	0.125	0.123	0.131	10,169,676	1,275,872	0.1255	0.739	0.733	0.739	0.727	0.775	1,719,800	0.7419	-0.79%
2002-06-11	0	0.126	0.124	0.126	0.123	0.127	9,106,371	1,132,293	0.1243	0.745	0.733	0.745	0.727	0.751	1,539,984	0.7353	1.61%
2002-06-10	0	0.124	0.124	0.127	0.124	0.128	4,098,000	513,870	0.1254	0.733	0.733	0.751	0.733	0.757	693,015	0.7415	-0.80%
2002-06-07	0	0.125	0.125	0.126	0.125	0.128	3,070,578	388,238	0.1264	0.739	0.739	0.745	0.739	0.757	519,267	0.7477	-2.34%
2002-06-06	0	0.128	0.127	0.128	0.126	0.130	4,632,759	588,401	0.1270	0.757	0.751	0.757	0.745	0.769	783,449	0.7510	-0.78%
2002-06-05	0	0.129	0.127	0.129	0.125	0.131	21,884,000	2,775,628	0.1268	0.763	0.751	0.763	0.739	0.775	3,700,817	0.7500	3.20%
2002-06-04	0	0.125	0.125	0.128	0.125	0.126	1,130,000	142,090	0.1257	0.739	0.739	0.757	0.739	0.745	191,095	0.7436	-2.34%
2002-06-03	0	0.128	0.127	0.128	0.127	0.130	2,648,000	336,992	0.1273	0.757	0.751	0.757	0.751	0.769	447,805	0.7525	-0.78%
2002-05-31	0	0.129	0.127	0.129	0.127	0.129	5,138,000	657,968	0.1281	0.763	0.751	0.763	0.751	0.763	868,890	0.7573	0.00%
2002-05-30	0	0.129	0.127	0.130	0.125	0.131	12,434,000	1,569,416	0.1262	0.763	0.751	0.769	0.739	0.775	2,102,722	0.7464	2.38%
2002-05-29	0	0.126	0.126	0.127	0.125	0.128	2,903,487	367,733	0.1267	0.745	0.745	0.751	0.739	0.757	491,011	0.7489	-1.56%
2002-05-28	0	0.128	0.127	0.129	0.127	0.129	5,468,000	700,926	0.1282	0.757	0.751	0.763	0.751	0.763	924,697	0.7580	-0.78%
2002-05-27	0	0.129	0.127	0.129	0.127	0.129	1,666,000	211,840	0.1272	0.763	0.751	0.763	0.751	0.763	281,738	0.7519	0.00%
2002-05-24	0	0.129	0.129	0.130	0.129	0.131	8,534,000	1,105,390	0.1295	0.763	0.763	0.769	0.763	0.775	1,443,190	0.7659	0.00%
2002-05-23	0	0.129	0.128	0.129	0.128	0.132	6,702,000	858,766	0.1281	0.763	0.757	0.763	0.757	0.781	1,133,379	0.7577	-0.77%
2002-05-22	0	0.130	0.129	0.131	0.129	0.132	8,300,000	1,079,262	0.1300	0.769	0.763	0.775	0.763	0.781	1,403,618	0.7689	0.00%
2002-05-21	0	0.130	0.129	0.130	0.125	0.133	40,038,000	5,068,010	0.1266	0.769	0.763	0.769	0.739	0.786	6,770,852	0.7485	-2.26%
2002-05-17	0	0.133	0.133	0.134	0.132	0.137	31,362,000	4,222,712	0.1346	0.786	0.786	0.792	0.781	0.810	5,303,648	0.7962	1.53%
2002-05-16	0	0.131	0.131	0.132	0.130	0.135	14,906,000	1,973,518	0.1324	0.775	0.775	0.781	0.769	0.798	2,520,763	0.7829	0.00%
2002-05-15	0	0.131	0.131	0.132	0.128	0.133	11,017,055	1,435,371	0.1303	0.775	0.775	0.781	0.757	0.786	1,863,101	0.7704	1.55%
2002-05-14	0	0.129	0.129	0.130	0.128	0.131	4,010,542	517,711	0.1291	0.763	0.763	0.769	0.757	0.775	678,225	0.7633	0.00%
2002-05-13	0	0.129	0.127	0.129	0.127	0.130	7,284,000	933,828	0.1282	0.763	0.751	0.763	0.751	0.769	1,231,802	0.7581	-0.77%
2002-05-10	0	0.130	0.129	0.130	0.128	0.132	18,202,000	2,348,036	0.1290	0.769	0.763	0.769	0.757	0.781	3,078,152	0.7628	0.00%
2002-05-09	0	0.130	0.129	0.130	0.129	0.139	27,280,000	3,626,756	0.1329	0.769	0.763	0.769	0.763	0.822	4,613,338	0.7861	-2.99%
2002-05-08	0	0.134	0.134	0.135	0.131	0.138	58,022,000	7,844,876	0.1352	0.792	0.792	0.798	0.775	0.816	9,812,137	0.7995	3.88%
2002-05-07	0	0.129	0.129	0.130	0.128	0.131	25,590,000	3,312,588	0.1294	0.763	0.763	0.769	0.757	0.775	4,327,541	0.7655	0.78%
2002-05-06	0	0.128	0.127	0.128	0.123	0.130	47,090,800	5,876,242	0.1248	0.757	0.751	0.757	0.727	0.769	7,963,555	0.7379	-0.78%
2002-05-03	0	0.129	0.128	0.130	0.128	0.133	24,014,000	3,115,420	0.1297	0.763	0.757	0.769	0.757	0.786	4,061,023	0.7672	-0.77%
2002-05-02	0	0.130	0.129	0.130	0.128	0.132	64,178,000	8,380,526	0.1306	0.769	0.763	0.769	0.757	0.781	10,853,182	0.7722	4.00%
2002-04-30	0	0.125	0.125	0.126	0.118	0.128	56,298,800	6,758,762	0.1201	0.739	0.739	0.745	0.698	0.757	9,520,726	0.7099	3.31%
2002-04-29	0	0.121	0.119	0.121	0.119	0.125	24,150,000	2,928,790	0.1213	0.716	0.704	0.716	0.704	0.739	4,084,022	0.7171	-2.42%
2002-04-26	1	0.124	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	0.00%
2002-04-25	0	0.124	0.123	0.125	0.122	0.125	5,604,840	690,802	0.1233	0.733	0.727	0.739	0.721	0.739	947,838	0.7288	0.00%
2002-04-24	0	0.124	0.123	0.124	0.115	0.126	80,435,130	9,405,501	0.1169	0.733	0.727	0.733	0.680	0.745	13,602,436	0.6915	4.20%
2002-04-23	0	0.119	0.119	0.120	0.118	0.120	8,426,000	1,005,094	0.1193	0.704	0.704	0.710	0.698	0.710	1,424,926	0.7054	0.00%
2002-04-22	0	0.119	0.117	0.119	0.117	0.125	18,483,919	2,214,882	0.1198	0.704	0.692	0.704	0.692	0.739	3,125,827	0.7086	-3.25%
2002-04-19	0	0.123	0.121	0.123	0.121	0.125	4,569,600	561,835	0.1230	0.727	0.716	0.727	0.716	0.739	772,768	0.7270	0.00%
2002-04-18	0	0.123	0.121	0.123	0.120	0.128	43,573,095	5,270,533	0.1210	0.727	0.716	0.727	0.710	0.757	7,368,674	0.7153	0.00%
2002-04-17	0	0.123	0.122	0.123	0.122	0.126	9,636,000	1,186,398	0.1231	0.727	0.721	0.727	0.721	0.745	1,629,550	0.7281	0.00%
2002-04-16	0	0.123	0.123	0.124	0.123	0.128	5,994,000	750,782	0.1253	0.727	0.727	0.733	0.727	0.757	1,013,649	0.7407	-2.38%
2002-04-15	0	0.126	0.124	0.126	0.125	0.133	15,556,352	1,992,060	0.1281	0.745	0.733	0.745	0.739	0.786	2,630,745	0.7572	-1.56%
2002-04-12	0	0.128	0.126	0.128	0.119	0.129	37,536,000	4,600,338	0.1226	0.757	0.745	0.757	0.704	0.763	6,347,737	0.7247	4.07%
2002-04-11	0	0.123	0.120	0.123	0.120	0.125	10,426,000	1,274,846	0.1223	0.727	0.710	0.727	0.710	0.739	1,763,147	0.7231	0.00%
2002-04-10	0	0.123	0.122	0.123	0.122	0.129	11,890,000	1,482,448	0.1247	0.727	0.721	0.727	0.721	0.763	2,010,725	0.7373	-1.60%
2002-04-09	0	0.125	0.125	0.126	0.120	0.126	55,714,000	6,741,458	0.1210	0.739	0.739	0.745	0.710	0.745	9,421,830	0.7155	2.46%
2002-04-08	0	0.122	0.122	0.123	0.122	0.125	3,766,000	464,088	0.1232	0.721	0.721	0.727	0.721	0.739	636,871	0.7287	-3.94%
2002-04-04	0	0.127	0.125	0.127	0.124	0.131	10,800,000	1,361,632	0.1261	0.751	0.739	0.751	0.733	0.775	1,826,395	0.7455	-3.05%
2002-04-03	0	0.131	0.128	0.131	0.126	0.135	8,317,200	1,074,976	0.1292	0.775	0.757	0.775	0.745	0.798	1,406,527	0.7643	3.15%
2002-04-02	0	0.127	0.126	0.128	0.127	0.131	4,510,000	574,670	0.1274	0.751	0.745	0.757	0.751	0.775	762,689	0.7535	-3.05%
2002-03-28	0	0.131	0.129	0.131	0.129	0.131	6,703,200	870,404	0.1298	0.775	0.763	0.775	0.763	0.775	1,133,582	0.7678	0.00%
2002-03-27	0	0.131	0.129	0.131	0.128	0.131	15,556,000	2,016,632	0.1296	0.775	0.763	0.775	0.757	0.775	2,630,685	0.7666	2.34%
2002-03-26	0	0.128	0.128	0.129	0.128	0.130	5,084,000	651,332	0.1281	0.757	0.757	0.763	0.757	0.769	859,758	0.7576	-1.54%
2002-03-25	0	0.130	0.129	0.130	0.128	0.132	6,452,000	836,864	0.1297	0.769	0.763	0.769	0.757	0.781	1,091,102	0.7670	-2.26%
2002-03-22	0	0.133	0.131	0.133	0.130	0.136	57,774,000	7,560,090	0.1309	0.786	0.775	0.786	0.769	0.804	9,770,198	0.7738	0.00%
2002-03-21	0	0.133	0.131	0.133	0.131	0.135	5,838,000	771,424	0.1321	0.786	0.775	0.786	0.775	0.798	987,268	0.7814	0.00%
2002-03-20	0	0.133	0.133	0.134	0.133	0.139	16,880,000	2,310,032	0.1369	0.786	0.786	0.792	0.786	0.822	2,854,587	0.8092	-3.62%
2002-03-19	0	0.138	0.136	0.138	0.136	0.139	7,381,287	1,009,397	0.1368	0.816	0.804	0.816	0.804	0.822	1,248,254	0.8086	-0.72%
2002-03-18	0	0.139	0.137	0.139	0.137	0.140	3,102,400	429,005	0.1383	0.822	0.810	0.822	0.810	0.828	524,649	0.8177	-0.71%
2002-03-15	0	0.140	0.136	0.140	0.135	0.142	30,080,000	4,112,746	0.1367	0.828	0.804	0.828	0.798	0.840	5,086,848	0.8085	0.00%
2002-03-14	0	0.140	0.139	0.140	0.138	0.140	7,708,000	1,071,022	0.1389	0.828	0.822	0.828	0.816	0.828	1,303,505	0.8216	0.00%
2002-03-13	0	0.140	0.137	0.140	0.137	0.140	7,060,000	975,270	0.1381	0.828	0.810	0.828	0.810	0.828	1,193,921	0.8169	0.00%
2002-03-12	0	0.140	0.138	0.140	0.138	0.142	7,685,600	1,069,388	0.1391	0.828	0.816	0.828	0.816	0.840	1,299,717	0.8228	0.00%
2002-03-11	0	0.140	0.139	0.140	0.138	0.140	3,070,000	427,830	0.1394	0.828	0.822	0.828	0.816	0.828	519,170	0.8241	-0.71%
2002-03-08	0	0.141	0.140	0.141	0.138	0.141	6,456,800	897,947	0.1391	0.834	0.828	0.834	0.816	0.834	1,091,914	0.8224	0.00%
2002-03-07	0	0.141	0.140	0.142	0.136	0.143	44,545,887	6,139,901	0.1378	0.834	0.828	0.840	0.804	0.846	7,533,183	0.8150	0.71%
2002-03-06	0	0.140	0.139	0.140	0.138	0.142	11,796,000	1,649,662	0.1398	0.828	0.822	0.828	0.816	0.840	1,994,829	0.8270	0.00%
2002-03-05	0	0.140	0.138	0.140	0.138	0.144	4,770,000	665,662	0.1396	0.828	0.816	0.828	0.816	0.852	806,658	0.8252	-0.71%
2002-03-04	0	0.141	0.138	0.141	0.136	0.144	23,908,000	3,277,092	0.1371	0.834	0.816	0.834	0.804	0.852	4,043,097	0.8105	2.17%
2002-03-01	0	0.138	0.135	0.139	0.136	0.138	6,025,244	824,940	0.1369	0.816	0.798	0.822	0.804	0.816	1,018,933	0.8096	-2.13%
2002-02-28	0	0.141	0.140	0.142	0.137	0.141	2,014,000	278,492	0.1383	0.834	0.828	0.840	0.810	0.834	340,589	0.8177	-0.70%
2002-02-27	0	0.142	0.140	0.142	0.139	0.147	20,766,000	2,985,020	0.1437	0.840	0.828	0.840	0.822	0.869	3,511,751	0.8500	0.71%
2002-02-26	0	0.141	0.139	0.141	0.138	0.144	62,316,000	8,877,932	0.1425	0.834	0.822	0.834	0.816	0.852	10,538,298	0.8424	0.00%
2002-02-25	0	0.141	0.140	0.141	0.137	0.155	250,142,149	35,270,930	0.1410	0.834	0.828	0.834	0.810	0.917	42,301,697	0.8338	-8.44%
2002-02-22	1	0.154	-	-	-	-	0	0	-	0.911	-	-	-	-	0	-	0.00%
2002-02-21	0	0.154	0.153	0.154	0.152	0.158	8,403,870	1,288,881	0.1534	0.911	0.905	0.911	0.899	0.934	1,421,184	0.9069	-1.28%
2002-02-20	0	0.156	0.155	0.157	0.151	0.157	18,166,000	2,811,888	0.1548	0.922	0.917	0.928	0.893	0.928	3,072,064	0.9153	3.31%
2002-02-19	0	0.151	0.150	0.151	0.146	0.154	27,509,600	4,122,676	0.1499	0.893	0.887	0.893	0.863	0.911	4,652,166	0.8862	1.34%
2002-02-18	0	0.149	0.147	0.149	0.146	0.149	11,190,000	1,648,260	0.1473	0.881	0.869	0.881	0.863	0.881	1,892,348	0.8710	0.68%
2002-02-15	0	0.148	0.147	0.149	0.146	0.149	14,550,477	2,139,730	0.1471	0.875	0.869	0.881	0.863	0.881	2,460,640	0.8696	-0.67%
2002-02-11	0	0.149	0.146	0.150	0.146	0.150	728,000	107,948	0.1483	0.881	0.863	0.887	0.863	0.887	123,113	0.8768	0.00%
2002-02-08	0	0.149	0.147	0.149	0.147	0.151	5,890,000	876,110	0.1487	0.881	0.869	0.881	0.869	0.893	996,062	0.8796	0.68%
2002-02-07	0	0.148	0.147	0.148	0.146	0.153	8,521,619	1,259,043	0.1477	0.875	0.869	0.875	0.863	0.905	1,441,096	0.8737	-1.99%
2002-02-06	0	0.151	0.149	0.151	0.146	0.155	19,724,000	2,929,666	0.1485	0.893	0.881	0.893	0.863	0.917	3,335,538	0.8783	1.34%
2002-02-05	0	0.149	0.148	0.149	0.147	0.152	9,288,000	1,378,676	0.1484	0.881	0.875	0.881	0.869	0.899	1,570,700	0.8777	-1.97%
2002-02-04	0	0.152	0.150	0.153	0.149	0.154	9,912,617	1,498,315	0.1512	0.899	0.887	0.905	0.881	0.911	1,676,329	0.8938	-1.30%
2002-02-01	0	0.154	0.151	0.154	0.148	0.156	11,582,000	1,734,324	0.1497	0.911	0.893	0.911	0.875	0.922	1,958,639	0.8855	1.99%
2002-01-31	0	0.151	0.149	0.151	0.149	0.154	16,508,000	2,492,378	0.1510	0.893	0.881	0.893	0.881	0.911	2,791,678	0.8928	-1.95%
2002-01-30	0	0.154	0.153	0.155	0.152	0.155	6,498,000	995,104	0.1531	0.911	0.905	0.917	0.899	0.917	1,098,881	0.9056	-0.65%
2002-01-29	0	0.155	0.155	0.156	0.152	0.165	24,788,600	3,903,201	0.1575	0.917	0.917	0.922	0.899	0.976	4,192,016	0.9311	-6.63%
2002-01-28	0	0.166	0.165	0.166	0.165	0.169	12,274,000	2,055,488	0.1675	0.982	0.976	0.982	0.976	0.999	2,075,664	0.9903	-1.19%
2002-01-25	0	0.168	0.167	0.168	0.167	0.169	5,938,000	994,076	0.1674	0.993	0.988	0.993	0.988	0.999	1,004,179	0.9899	-1.18%
2002-01-24	0	0.170	0.167	0.170	0.165	0.171	10,022,000	1,679,104	0.1675	1.005	0.988	1.005	0.976	1.011	1,694,827	0.9907	0.00%
2002-01-23	0	0.170	0.169	0.170	0.167	0.171	9,534,000	1,612,828	0.1692	1.005	0.999	1.005	0.988	1.011	1,612,301	1.0003	1.19%
2002-01-22	0	0.168	0.168	0.169	0.166	0.170	20,302,000	3,390,208	0.1670	0.993	0.993	0.999	0.982	1.005	3,433,284	0.9875	-1.18%
2002-01-21	0	0.170	0.170	0.171	0.170	0.173	7,152,360	1,223,809	0.1711	1.005	1.005	1.011	1.005	1.023	1,209,540	1.0118	-1.73%
2002-01-18	0	0.173	0.172	0.173	0.170	0.176	23,890,000	4,120,922	0.1725	1.023	1.017	1.023	1.005	1.041	4,040,053	1.0200	-0.57%
2002-01-17	0	0.174	0.173	0.174	0.172	0.176	19,970,000	3,471,504	0.1738	1.029	1.023	1.029	1.017	1.041	3,377,139	1.0279	-1.69%
2002-01-16	0	0.177	0.176	0.179	0.175	0.187	27,652,000	5,006,314	0.1810	1.047	1.041	1.058	1.035	1.106	4,676,247	1.0706	-4.32%
2002-01-15	0	0.185	0.184	0.185	0.181	0.188	23,084,000	4,233,576	0.1834	1.094	1.088	1.094	1.070	1.112	3,903,750	1.0845	-2.63%
2002-01-14	0	0.190	0.189	0.191	0.186	0.203	156,687,600	30,434,440	0.1942	1.124	1.118	1.129	1.100	1.200	26,497,539	1.1486	-3.06%
2002-01-11	0	0.196	0.195	0.196	0.169	0.198	94,040,000	17,595,668	0.1871	1.159	1.153	1.159	0.999	1.171	15,903,164	1.1064	15.29%
2002-01-10	0	0.170	0.170	0.171	0.166	0.171	13,542,000	2,261,390	0.1670	1.005	1.005	1.011	0.982	1.011	2,290,096	0.9875	-0.58%
2002-01-09	0	0.171	0.171	0.172	0.169	0.174	7,716,025	1,319,390	0.1710	1.011	1.011	1.017	0.999	1.029	1,304,862	1.0111	-0.58%
2002-01-08	0	0.172	0.172	0.173	0.172	0.176	9,340,132	1,636,977	0.1753	1.017	1.017	1.023	1.017	1.041	1,579,516	1.0364	-1.15%
2002-01-07	0	0.174	0.174	0.175	0.167	0.177	17,869,269	3,038,734	0.1701	1.029	1.029	1.035	0.988	1.047	3,021,883	1.0056	0.58%
2002-01-04	0	0.173	0.172	0.173	0.173	0.176	6,370,000	1,108,590	0.1740	1.023	1.017	1.023	1.023	1.041	1,077,235	1.0291	0.00%
2002-01-03	0	0.173	0.172	0.173	0.172	0.175	8,577,322	1,489,664	0.1737	1.023	1.017	1.023	1.017	1.035	1,450,516	1.0270	1.17%
2002-01-02	0	0.171	0.170	0.172	0.165	0.172	17,441,140	2,902,776	0.1664	1.011	1.005	1.017	0.976	1.017	2,949,482	0.9842	-0.58%
2001-12-31	0	0.172	0.171	0.172	0.170	0.174	11,220,000	1,937,030	0.1726	1.017	1.011	1.017	1.005	1.029	1,897,421	1.0209	0.58%
2001-12-28	0	0.171	0.169	0.171	0.169	0.171	1,480,000	252,300	0.1705	1.011	0.999	1.011	0.999	1.011	250,284	1.0081	0.00%
2001-12-27	0	0.171	0.168	0.171	0.168	0.171	910,000	154,120	0.1694	1.011	0.993	1.011	0.993	1.011	153,891	1.0015	1.18%
2001-12-24	0	0.169	0.168	0.170	0.169	0.173	1,244,000	212,236	0.1706	0.999	0.993	1.005	0.999	1.023	210,374	1.0089	0.00%
2001-12-21	0	0.169	0.168	0.170	0.168	0.171	1,387,777	235,016	0.1693	0.999	0.993	1.005	0.993	1.011	234,688	1.0014	-2.31%
2001-12-20	0	0.173	0.171	0.173	0.171	0.173	4,307,200	742,292	0.1723	1.023	1.011	1.023	1.011	1.023	728,393	1.0191	0.58%
2001-12-19	0	0.172	0.171	0.172	0.165	0.174	22,171,026	3,714,809	0.1676	1.017	1.011	1.017	0.976	1.029	3,749,356	0.9908	1.18%
2001-12-18	0	0.170	0.169	0.170	0.168	0.173	4,600,000	783,794	0.1704	1.005	0.999	1.005	0.993	1.023	777,909	1.0076	-0.58%
2001-12-17	0	0.171	0.171	0.173	0.171	0.173	1,468,000	252,364	0.1719	1.011	1.011	1.023	1.011	1.023	248,254	1.0166	-0.58%
2001-12-14	0	0.172	0.172	0.174	0.170	0.175	1,954,000	338,780	0.1734	1.017	1.017	1.029	1.005	1.035	330,442	1.0252	0.00%
2001-12-13	0	0.172	0.172	0.173	0.172	0.175	3,928,640	679,418	0.1729	1.017	1.017	1.023	1.017	1.035	664,375	1.0226	-2.82%
2001-12-12	0	0.177	0.177	0.178	0.175	0.178	4,584,252	809,386	0.1766	1.047	1.047	1.053	1.035	1.053	775,246	1.0440	1.14%
2001-12-11	0	0.175	0.174	0.176	0.172	0.175	3,372,000	583,912	0.1732	1.035	1.029	1.041	1.017	1.035	570,241	1.0240	0.00%
2001-12-10	0	0.175	0.173	0.175	0.174	0.179	6,868,000	1,203,976	0.1753	1.035	1.023	1.035	1.029	1.058	1,161,452	1.0366	-2.23%
2001-12-07	0	0.179	0.178	0.179	0.177	0.183	9,461,184	1,705,089	0.1802	1.058	1.053	1.058	1.047	1.082	1,599,987	1.0657	-0.56%
2001-12-06	0	0.180	0.177	0.180	0.177	0.183	3,045,606	545,205	0.1790	1.064	1.047	1.064	1.047	1.082	515,044	1.0586	0.00%
2001-12-05	0	0.180	0.180	0.181	0.176	0.181	13,604,000	2,418,430	0.1778	1.064	1.064	1.070	1.041	1.070	2,300,581	1.0512	0.00%
2001-12-04	0	0.180	0.180	0.181	0.179	0.181	6,786,000	1,223,436	0.1803	1.064	1.064	1.070	1.058	1.070	1,147,585	1.0661	-1.10%
2001-12-03	0	0.182	0.180	0.182	0.181	0.188	3,844,400	699,980	0.1821	1.076	1.064	1.076	1.070	1.112	650,129	1.0767	-1.09%
2001-11-30	0	0.184	0.183	0.184	0.183	0.186	6,280,000	1,158,020	0.1844	1.088	1.082	1.088	1.082	1.100	1,062,015	1.0904	0.55%
2001-11-29	0	0.183	0.182	0.183	0.180	0.187	18,542,800	3,377,310	0.1821	1.082	1.076	1.082	1.064	1.106	3,135,785	1.0770	-1.08%
2001-11-28	0	0.185	0.182	0.185	0.185	0.188	11,140,000	2,077,908	0.1865	1.094	1.076	1.094	1.094	1.112	1,883,892	1.1030	0.00%
2001-11-27	0	0.185	0.184	0.185	0.182	0.187	7,340,000	1,354,404	0.1845	1.094	1.088	1.094	1.076	1.106	1,241,272	1.0911	0.54%
2001-11-26	0	0.184	0.184	0.186	0.181	0.187	18,128,000	3,307,170	0.1824	1.088	1.088	1.100	1.070	1.106	3,065,638	1.0788	-1.08%
2001-11-23	0	0.186	0.184	0.187	0.186	0.190	9,339,198	1,755,380	0.1880	1.100	1.088	1.106	1.100	1.124	1,579,358	1.1115	-0.53%
2001-11-22	0	0.187	0.187	0.190	0.187	0.197	12,734,000	2,439,944	0.1916	1.106	1.106	1.124	1.106	1.165	2,153,455	1.1330	0.00%
2001-11-21	0	0.187	0.186	0.188	0.180	0.188	8,104,000	1,480,308	0.1827	1.106	1.100	1.112	1.064	1.112	1,370,473	1.0801	-1.58%
2001-11-20	0	0.190	0.187	0.190	0.187	0.194	6,470,000	1,240,870	0.1918	1.124	1.106	1.124	1.106	1.147	1,094,146	1.1341	-1.04%
2001-11-19	0	0.192	0.191	0.193	0.191	0.197	5,386,000	1,038,668	0.1928	1.135	1.129	1.141	1.129	1.165	910,830	1.1404	0.52%
2001-11-16	1	0.191	-	-	-	-	0	0	-	1.129	-	-	-	-	0	-	0.00%
2001-11-15	1	0.191	-	-	-	-	0	0	-	1.129	-	-	-	-	0	-	0.00%
2001-11-14	1	0.191	-	-	-	-	0	0	-	1.129	-	-	-	-	0	-	0.00%
2001-11-13	0	0.191	0.186	0.191	0.184	0.191	482,000	91,062	0.1889	1.129	1.100	1.129	1.088	1.129	81,511	1.1172	-0.52%
2001-11-12	0	0.192	0.192	0.193	0.186	0.186	100,000	18,600	0.1860	1.135	1.135	1.141	1.100	1.100	16,911	1.0999	1.05%
2001-11-09	0	0.190	0.188	0.194	0.188	0.190	1,060,000	201,220	0.1898	1.124	1.112	1.147	1.112	1.124	179,257	1.1225	1.06%
2001-11-08	0	0.188	0.188	0.190	0.187	0.192	1,296,000	244,142	0.1884	1.112	1.112	1.124	1.106	1.135	219,167	1.1140	0.00%
2001-11-07	0	0.188	0.183	0.188	0.182	0.188	1,016,414	188,367	0.1853	1.112	1.082	1.112	1.076	1.112	171,886	1.0959	0.53%
2001-11-06	0	0.187	0.187	0.192	0.186	0.188	264,000	49,604	0.1879	1.106	1.106	1.135	1.100	1.112	44,645	1.1111	-0.53%
2001-11-05	0	0.188	0.188	0.191	0.184	0.188	420,000	77,860	0.1854	1.112	1.112	1.129	1.088	1.112	71,026	1.0962	1.08%
2001-11-02	0	0.186	0.184	0.190	0.186	0.190	790,400	148,610	0.1880	1.100	1.088	1.124	1.100	1.124	133,665	1.1118	-2.11%
2001-11-01	0	0.190	0.188	0.190	0.190	0.190	2,274,000	432,060	0.1900	1.124	1.112	1.124	1.124	1.124	384,558	1.1235	0.00%
2001-10-31	0	0.190	0.185	0.190	-	-	0	0	-	1.124	1.094	1.124	-	-	0	-	0.00%
2001-10-30	0	0.190	0.183	0.190	0.190	0.190	90,000	17,100	0.1900	1.124	1.082	1.124	1.124	1.124	15,220	1.1235	0.53%
2001-10-29	0	0.189	0.189	0.190	0.186	0.186	376,000	69,936	0.1860	1.118	1.118	1.124	1.100	1.100	63,586	1.0999	1.61%
2001-10-26	0	0.186	0.186	0.189	0.180	0.180	50,000	9,000	0.1800	1.100	1.100	1.118	1.064	1.064	8,456	1.0644	-1.59%
2001-10-24	0	0.189	0.189	0.190	0.188	0.193	2,160,000	410,670	0.1901	1.118	1.118	1.124	1.112	1.141	365,279	1.1243	-0.53%
2001-10-23	0	0.190	0.188	0.190	0.188	0.192	1,636,800	311,744	0.1905	1.124	1.112	1.124	1.112	1.135	276,800	1.1262	-2.06%
2001-10-22	0	0.194	0.194	0.195	0.187	0.194	496,196	93,336	0.1881	1.147	1.147	1.153	1.106	1.147	83,912	1.1123	3.19%
2001-10-19	0	0.188	0.183	0.190	-	-	0	0	-	1.112	1.082	1.124	-	-	0	-	0.00%
2001-10-18	0	0.188	0.187	0.190	0.187	0.190	764,000	144,218	0.1888	1.112	1.106	1.124	1.106	1.124	129,201	1.1162	-3.59%
2001-10-17	0	0.195	0.193	0.195	0.189	0.195	484,000	93,852	0.1939	1.153	1.141	1.153	1.118	1.153	81,850	1.1466	3.72%
2001-10-16	0	0.188	0.188	0.200	0.188	0.193	384,944	73,276	0.1904	1.112	1.112	1.183	1.112	1.141	65,098	1.1256	-2.08%
2001-10-15	0	0.192	0.188	0.192	0.189	0.194	130,000	24,900	0.1915	1.135	1.112	1.135	1.118	1.147	21,984	1.1326	0.00%
2001-10-12	0	0.192	-	0.192	0.192	0.198	840,000	163,690	0.1949	1.135	-	1.135	1.135	1.171	142,053	1.1523	-5.88%
2001-10-11	0	0.204	0.197	0.204	0.190	0.208	4,292,000	858,348	0.2000	1.206	1.165	1.206	1.124	1.230	725,823	1.1826	7.37%
2001-10-10	0	0.190	0.180	0.190	0.180	0.190	422,000	77,480	0.1836	1.124	1.064	1.124	1.064	1.124	71,365	1.0857	4.97%
2001-10-09	0	0.181	0.181	0.190	0.181	0.186	222,000	40,882	0.1842	1.070	1.070	1.124	1.070	1.100	37,543	1.0890	-2.16%
2001-10-08	0	0.185	0.185	0.190	-	-	0	0	-	1.094	1.094	1.124	-	-	0	-	0.00%
2001-10-05	0	0.185	0.190	0.192	0.183	0.196	1,452,000	274,660	0.1892	1.094	1.124	1.135	1.082	1.159	245,549	1.1186	2.78%
2001-10-04	0	0.180	0.172	0.182	0.170	0.180	1,248,000	220,464	0.1767	1.064	1.017	1.076	1.005	1.064	211,050	1.0446	5.88%
2001-10-03	0	0.170	0.165	0.170	0.171	0.180	468,000	82,120	0.1755	1.005	0.976	1.005	1.011	1.064	79,144	1.0376	-3.41%
2001-09-28	0	0.176	0.176	0.180	0.175	0.180	812,000	142,792	0.1759	1.041	1.041	1.064	1.035	1.064	137,318	1.0399	2.92%
2001-09-27	0	0.171	0.171	0.175	0.171	0.171	100,000	17,100	0.1710	1.011	1.011	1.035	1.011	1.011	16,911	1.0112	-0.58%
2001-09-26	0	0.172	0.166	0.172	-	-	0	0	-	1.017	0.982	1.017	-	-	0	-	-1.71%
2001-09-25	0	0.175	0.168	0.175	0.168	0.175	322,000	55,090	0.1711	1.035	0.993	1.035	0.993	1.035	54,454	1.0117	2.94%
2001-09-24	0	0.170	0.168	0.175	0.165	0.178	565,716	97,867	0.1730	1.005	0.993	1.035	0.976	1.053	95,669	1.0230	0.00%
2001-09-21	0	0.170	0.170	0.175	0.170	0.174	892,000	152,240	0.1707	1.005	1.005	1.035	1.005	1.029	150,847	1.0092	-5.56%
2001-09-20	0	0.180	0.176	0.185	0.177	0.182	1,592,000	286,756	0.1801	1.064	1.041	1.094	1.047	1.076	269,224	1.0651	-3.74%
2001-09-19	0	0.187	0.182	0.187	0.180	0.187	1,942,804	351,547	0.1809	1.106	1.076	1.106	1.064	1.106	328,549	1.0700	-1.58%
2001-09-18	0	0.190	0.188	0.194	0.187	0.205	2,768,000	540,308	0.1952	1.124	1.112	1.147	1.106	1.212	468,098	1.1543	-5.00%
2001-09-17	0	0.200	0.200	0.208	0.196	0.234	1,020,000	208,970	0.2049	1.183	1.183	1.230	1.159	1.384	172,493	1.2115	-14.53%
2001-09-14	0	0.234	0.227	0.234	0.227	0.240	940,000	217,370	0.2312	1.384	1.342	1.384	1.342	1.419	158,964	1.3674	-0.43%
2001-09-13	0	0.235	0.235	0.250	0.232	0.270	1,390,000	341,746	0.2459	1.390	1.390	1.478	1.372	1.597	235,064	1.4538	-9.62%
2001-09-12	0	0.260	-	0.260	-	-	0	0	-	1.537	-	1.537	-	-	0	-	-3.70%
2001-09-11	0	0.270	0.255	0.275	0.255	0.270	336,000	88,180	0.2624	1.597	1.508	1.626	1.508	1.597	56,821	1.5519	0.00%
2001-09-10	0	0.270	0.270	0.275	0.270	0.270	60,000	16,200	0.2700	1.597	1.597	1.626	1.597	1.597	10,147	1.5966	1.89%
2001-09-07	0	0.265	0.265	0.275	0.265	0.275	912,000	245,680	0.2694	1.567	1.567	1.626	1.567	1.626	154,229	1.5930	-5.36%
2001-09-06	0	0.280	0.280	0.285	0.280	0.285	820,000	230,350	0.2809	1.656	1.656	1.685	1.656	1.685	138,671	1.6611	-1.75%
2001-09-05	0	0.285	0.280	0.295	0.280	0.290	750,000	212,800	0.2837	1.685	1.656	1.744	1.656	1.715	126,833	1.6778	0.00%
2001-09-04	0	0.285	0.285	0.290	0.280	0.280	28,800	8,040	0.2792	1.685	1.685	1.715	1.656	1.656	4,870	1.6508	0.00%
2001-09-03	0	0.285	0.285	0.290	0.280	0.285	300,000	85,250	0.2842	1.685	1.685	1.715	1.656	1.685	50,733	1.6804	-1.72%
2001-08-31	0	0.290	0.285	0.290	0.280	0.290	330,000	95,400	0.2891	1.715	1.685	1.715	1.656	1.715	55,807	1.7095	0.00%
2001-08-30	0	0.290	0.290	0.295	0.290	0.290	180,000	52,200	0.2900	1.715	1.715	1.744	1.715	1.715	30,440	1.7149	1.75%
2001-08-29	0	0.285	0.285	0.295	0.285	0.300	1,232,000	361,400	0.2933	1.685	1.685	1.744	1.685	1.774	208,344	1.7346	1.79%
2001-08-28	0	0.280	0.280	0.290	0.280	0.290	574,500	161,850	0.2817	1.656	1.656	1.715	1.656	1.715	97,154	1.6659	-3.45%
2001-08-27	0	0.290	0.290	0.295	0.290	0.295	536,000	155,740	0.2906	1.715	1.715	1.744	1.715	1.744	90,643	1.7182	0.00%
2001-08-24	0	0.290	0.285	0.300	0.285	0.305	850,000	249,190	0.2932	1.715	1.685	1.774	1.685	1.804	143,744	1.7336	-3.33%
2001-08-23	0	0.300	0.300	0.305	0.290	0.315	2,658,317	812,189	0.3055	1.774	1.774	1.804	1.715	1.863	449,550	1.8067	5.26%
2001-08-22	0	0.285	0.285	0.295	0.275	0.290	1,238,333	352,393	0.2846	1.685	1.685	1.744	1.626	1.715	209,415	1.6827	-1.72%
2001-08-21	0	0.290	0.285	0.290	0.280	0.290	220,000	63,600	0.2891	1.715	1.685	1.715	1.656	1.715	37,204	1.7095	3.57%
2001-08-20	0	0.280	0.275	0.285	0.275	0.290	390,000	110,360	0.2830	1.656	1.626	1.685	1.626	1.715	65,953	1.6733	-1.75%
2001-08-17	0	0.285	0.285	0.295	0.280	0.285	580,000	163,560	0.2820	1.685	1.685	1.744	1.656	1.685	98,084	1.6675	1.79%
2001-08-16	0	0.280	0.280	0.300	0.280	0.305	70,000	20,100	0.2871	1.656	1.656	1.774	1.656	1.804	11,838	1.6980	-6.67%
2001-08-15	0	0.300	0.295	0.300	0.285	0.300	10,000	2,910	0.2910	1.774	1.744	1.774	1.685	1.774	1,691	1.7208	0.00%
2001-08-14	0	0.300	0.305	0.310	0.285	0.305	310,000	92,250	0.2976	1.774	1.804	1.833	1.685	1.804	52,424	1.7597	0.00%
2001-08-13	0	0.300	0.285	0.305	0.285	0.300	242,000	70,970	0.2933	1.774	1.685	1.804	1.685	1.774	40,925	1.7342	-1.64%
2001-08-10	0	0.305	0.305	0.315	0.305	0.320	1,202,000	372,620	0.3100	1.804	1.804	1.863	1.804	1.892	203,271	1.8331	-3.17%
2001-08-09	0	0.315	0.300	0.320	0.270	0.315	1,388,000	398,410	0.2870	1.863	1.774	1.892	1.597	1.863	234,726	1.6973	8.62%
2001-08-08	0	0.290	0.285	0.290	0.290	0.310	1,260,000	381,870	0.3031	1.715	1.685	1.715	1.715	1.833	213,079	1.7921	-10.77%
2001-08-07	0	0.325	0.315	0.330	0.270	0.340	4,442,000	1,391,040	0.3132	1.922	1.863	1.951	1.597	2.011	751,189	1.8518	18.18%
2001-08-06	0	0.275	0.270	0.280	0.270	0.275	788,000	214,010	0.2716	1.626	1.597	1.656	1.597	1.626	133,259	1.6060	1.85%
2001-08-03	0	0.270	0.270	0.285	0.270	0.275	304,000	82,520	0.2714	1.597	1.597	1.685	1.597	1.626	51,410	1.6051	-3.57%
2001-08-02	0	0.280	0.270	0.290	0.280	0.290	492,000	140,620	0.2858	1.656	1.597	1.715	1.656	1.715	83,202	1.6901	-1.75%
2001-08-01	0	0.285	0.285	0.290	0.285	0.290	660,000	188,960	0.2863	1.685	1.685	1.715	1.685	1.715	111,613	1.6930	0.00%
2001-07-31	0	0.285	0.280	0.290	0.285	0.285	372,000	106,020	0.2850	1.685	1.656	1.715	1.685	1.685	62,909	1.6853	1.79%
2001-07-30	0	0.280	0.275	0.285	0.270	0.280	352,000	97,260	0.2763	1.656	1.626	1.685	1.597	1.656	59,527	1.6339	0.00%
2001-07-27	0	0.280	0.280	0.285	0.275	0.280	440,000	121,850	0.2769	1.656	1.656	1.685	1.626	1.656	74,409	1.6376	-1.75%
2001-07-26	0	0.285	0.280	0.285	0.285	0.290	790,000	226,400	0.2866	1.685	1.656	1.685	1.685	1.715	133,597	1.6946	-3.39%
2001-07-24	0	0.295	0.285	0.295	0.280	0.295	1,672,000	477,060	0.2853	1.744	1.685	1.744	1.656	1.744	282,753	1.6872	1.72%
2001-07-23	0	0.290	0.270	0.290	0.270	0.290	484,000	131,720	0.2721	1.715	1.597	1.715	1.597	1.715	81,850	1.6093	5.45%
2001-07-20	0	0.275	0.270	0.275	0.270	0.280	2,642,000	731,390	0.2768	1.626	1.597	1.626	1.597	1.656	446,790	1.6370	3.77%
2001-07-19	0	0.265	0.265	0.270	0.265	0.295	3,314,133	901,123	0.2719	1.567	1.567	1.597	1.567	1.744	560,455	1.6078	-7.02%
2001-07-18	0	0.285	0.280	0.285	0.275	0.290	1,804,000	507,130	0.2811	1.685	1.656	1.685	1.626	1.715	305,076	1.6623	-1.72%
2001-07-17	0	0.290	0.290	0.295	0.290	0.300	2,672,000	781,710	0.2926	1.715	1.715	1.744	1.715	1.774	451,864	1.7300	-4.92%
2001-07-16	0	0.305	0.300	0.315	0.300	0.320	2,292,000	702,870	0.3067	1.804	1.774	1.863	1.774	1.892	387,602	1.8134	1.67%
2001-07-13	0	0.300	0.300	0.310	0.300	0.310	694,000	210,050	0.3027	1.774	1.774	1.833	1.774	1.833	117,363	1.7897	-4.76%
2001-07-12	0	0.315	0.315	0.320	0.310	0.320	580,868	183,174	0.3153	1.863	1.863	1.892	1.833	1.892	98,231	1.8647	1.61%
2001-07-11	0	0.310	0.310	0.320	0.305	0.320	1,964,800	610,192	0.3106	1.833	1.833	1.892	1.804	1.892	332,269	1.8364	-4.62%
2001-07-10	0	0.325	0.310	0.325	0.315	0.350	2,810,000	925,480	0.3294	1.922	1.833	1.922	1.863	2.070	475,201	1.9476	-7.14%
2001-07-09	0	0.350	0.340	0.350	0.330	0.350	520,000	177,000	0.3404	2.070	2.011	2.070	1.951	2.070	87,938	2.0128	0.00%
2001-07-05	0	0.350	0.350	0.360	0.350	0.360	1,462,463	521,187	0.3564	2.070	2.070	2.129	2.070	2.129	247,318	2.1074	-1.41%
2001-07-04	0	0.355	0.355	0.370	0.350	0.360	982,764	351,242	0.3574	2.099	2.099	2.188	2.070	2.129	166,196	2.1134	-1.39%
2001-07-03	0	0.360	0.360	0.365	0.345	0.360	784,400	274,858	0.3504	2.129	2.129	2.158	2.040	2.129	132,650	2.0720	0.00%
2001-06-29	0	0.360	0.355	0.360	0.345	0.365	2,309,866	821,231	0.3555	2.129	2.099	2.129	2.040	2.158	390,623	2.1024	0.00%
2001-06-28	0	0.360	0.360	0.365	0.360	0.370	1,276,600	461,928	0.3618	2.129	2.129	2.158	2.129	2.188	215,887	2.1397	-2.70%
2001-06-27	0	0.370	0.360	0.370	0.355	0.375	2,312,000	848,400	0.3670	2.188	2.129	2.188	2.099	2.217	390,984	2.1699	4.23%
2001-06-26	0	0.355	0.355	0.365	0.350	0.370	2,732,000	986,400	0.3611	2.099	2.099	2.158	2.070	2.188	462,010	2.1350	0.00%
2001-06-22	0	0.355	0.350	0.355	0.350	0.365	2,650,000	946,500	0.3572	2.099	2.070	2.099	2.070	2.158	448,143	2.1120	-4.05%
2001-06-21	0	0.370	0.365	0.375	0.350	0.395	6,508,000	2,396,440	0.3682	2.188	2.158	2.217	2.070	2.336	1,100,572	2.1774	4.23%
2001-06-20	0	0.355	0.350	0.355	0.345	0.355	3,932,800	1,381,656	0.3513	2.099	2.070	2.099	2.040	2.099	665,078	2.0774	0.00%
2001-06-19	0	0.355	0.355	0.360	0.355	0.365	4,163,200	1,498,876	0.3600	2.099	2.099	2.129	2.099	2.158	704,041	2.1290	-2.74%
2001-06-18	0	0.365	0.360	0.365	0.340	0.390	9,242,350	3,385,608	0.3663	2.158	2.129	2.158	2.011	2.306	1,562,980	2.1661	5.80%
2001-06-15	0	0.345	0.340	0.345	0.320	0.390	12,294,338	4,266,650	0.3470	2.040	2.011	2.040	1.892	2.306	2,079,103	2.0522	-8.00%
2001-06-14	0	0.375	0.375	0.390	0.300	0.480	47,248,017	19,943,225	0.4221	2.217	2.217	2.306	1.774	2.838	7,990,142	2.4960	4.17%
2001-06-13	1	0.360	-	-	-	-	0	0	-	2.129	-	-	-	-	0	-	0.00%
2001-06-12	1	0.360	-	-	-	-	0	0	-	2.129	-	-	-	-	0	-	0.00%
2001-06-11	1	0.360	-	-	-	-	0	0	-	2.129	-	-	-	-	0	-	0.00%
2001-06-08	1	0.360	-	-	-	-	0	0	-	2.129	-	-	-	-	0	-	0.00%
2001-06-07	1	0.360	0.345	0.360	0.275	0.360	8,917,507	2,980,779	0.3343	2.129	2.040	2.129	1.626	2.129	1,508,045	1.9766	38.46%
2001-06-06	0	0.260	0.255	0.265	0.243	0.265	6,982,000	1,794,986	0.2571	1.537	1.508	1.567	1.437	1.567	1,180,730	1.5202	6.12%
2001-06-05	0	0.245	0.243	0.246	0.240	0.249	3,666,020	899,975	0.2455	1.449	1.437	1.455	1.419	1.472	619,963	1.4517	1.24%
2001-06-04	0	0.242	0.242	0.247	0.240	0.250	3,702,000	908,336	0.2454	1.431	1.431	1.461	1.419	1.478	626,048	1.4509	0.83%
2001-06-01	0	0.240	0.239	0.242	0.236	0.248	3,276,000	788,484	0.2407	1.419	1.413	1.431	1.396	1.466	554,006	1.4232	3.00%
2001-05-31	0	0.233	0.233	0.237	0.230	0.233	164,000	37,912	0.2312	1.378	1.378	1.401	1.360	1.378	27,734	1.3670	1.30%
2001-05-30	0	0.230	0.230	0.235	0.229	0.240	930,000	214,610	0.2308	1.360	1.360	1.390	1.354	1.419	157,273	1.3646	-4.17%
2001-05-29	0	0.240	0.235	0.240	0.230	0.240	1,180,000	277,700	0.2353	1.419	1.390	1.419	1.360	1.419	199,551	1.3916	0.84%
2001-05-28	0	0.238	0.237	0.240	0.235	0.245	1,142,000	271,556	0.2378	1.407	1.401	1.419	1.390	1.449	193,124	1.4061	-3.64%
2001-05-25	0	0.247	0.238	0.247	0.232	0.250	2,291,991	558,236	0.2436	1.461	1.407	1.461	1.372	1.478	387,600	1.4402	6.47%
2001-05-24	0	0.232	0.232	0.233	0.230	0.232	1,080,000	249,000	0.2306	1.372	1.372	1.378	1.360	1.372	182,639	1.3633	1.31%
2001-05-23	0	0.229	0.229	0.237	0.222	0.239	2,579,732	599,138	0.2322	1.354	1.354	1.401	1.313	1.413	436,260	1.3734	1.78%
2001-05-22	0	0.225	0.220	0.225	0.219	0.230	898,000	198,774	0.2214	1.330	1.301	1.330	1.295	1.360	151,861	1.3089	4.17%
2001-05-21	0	0.216	-	0.216	0.216	0.216	170,000	36,720	0.2160	1.277	-	1.277	1.277	1.277	28,749	1.2773	-1.82%
2001-05-18	0	0.220	0.216	0.220	-	-	0	0	-	1.301	1.277	1.301	-	-	0	-	0.00%
2001-05-17	0	0.220	0.217	0.220	0.215	0.222	650,000	142,030	0.2185	1.301	1.283	1.301	1.271	1.313	109,922	1.2921	2.33%
2001-05-16	0	0.215	0.210	0.215	0.216	0.216	436,000	94,176	0.2160	1.271	1.242	1.271	1.277	1.277	73,732	1.2773	-0.46%
2001-05-15	0	0.216	0.213	0.216	0.215	0.216	428,000	92,428	0.2160	1.277	1.260	1.277	1.271	1.277	72,379	1.2770	1.41%
2001-05-14	0	0.213	0.206	0.213	0.210	0.213	204,000	42,996	0.2108	1.260	1.218	1.260	1.242	1.260	34,499	1.2463	0.00%
2001-05-11	0	0.213	0.211	0.217	0.213	0.215	796,000	170,948	0.2148	1.260	1.248	1.283	1.260	1.271	134,612	1.2699	-3.18%
2001-05-10	0	0.220	0.213	0.220	0.210	0.220	569,556	123,135	0.2162	1.301	1.260	1.301	1.242	1.301	96,318	1.2784	5.26%
2001-05-09	0	0.209	0.209	0.218	0.209	0.211	300,000	63,000	0.2100	1.236	1.236	1.289	1.236	1.248	50,733	1.2418	-0.48%
2001-05-08	0	0.210	0.208	0.210	0.210	0.211	104,000	21,846	0.2101	1.242	1.230	1.242	1.242	1.248	17,588	1.2421	2.44%
2001-05-07	0	0.205	0.205	-	0.200	0.205	249,584	50,971	0.2042	1.212	1.212	-	1.183	1.212	42,207	1.2076	0.00%
2001-05-04	0	0.205	0.205	0.220	0.200	0.210	201,520	41,178	0.2043	1.212	1.212	1.301	1.183	1.242	34,079	1.2083	-6.82%
2001-05-03	0	0.220	-	0.220	-	-	0	0	-	1.301	-	1.301	-	-	0	-	0.00%
2001-05-02	0	0.220	-	0.220	0.220	0.220	100,000	22,000	0.2200	1.301	-	1.301	1.301	1.301	16,911	1.3009	0.00%
2001-04-27	0	0.220	-	0.220	-	-	0	0	-	1.301	-	1.301	-	-	0	-	0.00%
2001-04-26	0	0.220	0.212	0.220	0.200	0.220	28,000	6,042	0.2158	1.301	1.254	1.301	1.183	1.301	4,735	1.2760	4.76%
2001-04-25	0	0.210	0.210	0.222	0.210	0.215	424,000	90,340	0.2131	1.242	1.242	1.313	1.242	1.271	71,703	1.2599	0.00%
2001-04-24	0	0.210	0.210	0.215	0.210	0.215	503,144	107,559	0.2138	1.242	1.242	1.271	1.242	1.271	85,087	1.2641	2.44%
2001-04-23	0	0.205	0.205	0.210	0.195	0.210	342,000	69,086	0.2020	1.212	1.212	1.242	1.153	1.242	57,836	1.1945	2.50%
2001-04-20	0	0.200	0.200	0.204	0.195	0.205	662,000	134,240	0.2028	1.183	1.183	1.206	1.153	1.212	111,951	1.1991	-4.76%
2001-04-19	0	0.210	0.210	0.211	0.210	0.220	566,000	120,216	0.2124	1.242	1.242	1.248	1.242	1.301	95,717	1.2560	-4.55%
2001-04-18	0	0.220	0.212	0.220	0.212	0.220	162,000	34,584	0.2135	1.301	1.254	1.301	1.254	1.301	27,396	1.2624	0.00%
2001-04-17	0	0.220	0.220	-	0.210	0.210	174,000	36,540	0.2100	1.301	1.301	-	1.242	1.242	29,425	1.2418	4.76%
2001-04-12	0	0.210	0.205	0.210	0.210	0.210	130,000	27,300	0.2100	1.242	1.212	1.242	1.242	1.242	21,984	1.2418	0.00%
2001-04-11	0	0.210	-	-	-	-	0	0	-	1.242	-	-	-	-	0	-	0.00%
2001-04-10	0	0.210	-	0.210	-	-	356	64	0.1798	1.242	-	1.242	-	-	60	1.0631	0.00%
2001-04-09	0	0.210	-	0.210	0.210	0.210	220,000	46,200	0.2100	1.242	-	1.242	1.242	1.242	37,204	1.2418	-3.67%
2001-04-06	0	0.218	0.215	0.222	0.218	0.225	114,000	25,266	0.2216	1.289	1.271	1.313	1.289	1.330	19,279	1.3106	-3.11%
2001-04-04	0	0.225	-	0.225	-	-	0	0	-	1.330	-	1.330	-	-	0	-	0.00%
2001-04-03	0	0.225	-	0.231	0.225	0.225	914,000	205,650	0.2250	1.330	-	1.366	1.330	1.330	154,567	1.3305	0.00%
2001-04-02	0	0.225	0.222	0.225	0.225	0.225	498,000	112,050	0.2250	1.330	1.313	1.330	1.330	1.330	84,217	1.3305	-0.44%
2001-03-30	0	0.226	0.226	0.232	0.225	0.226	28,000	6,326	0.2259	1.336	1.336	1.372	1.330	1.336	4,735	1.3360	0.00%
2001-03-29	0	0.226	0.226	-	0.226	0.226	150,000	33,900	0.2260	1.336	1.336	-	1.336	1.336	25,367	1.3364	0.00%
2001-03-28	0	0.226	0.226	0.230	0.226	0.228	398,000	90,148	0.2265	1.336	1.336	1.360	1.336	1.348	67,306	1.3394	0.00%
2001-03-27	0	0.226	0.220	0.229	0.225	0.228	1,350,000	305,400	0.2262	1.336	1.301	1.354	1.330	1.348	228,299	1.3377	-1.31%
2001-03-26	0	0.229	0.229	0.234	0.225	0.228	26,000	5,898	0.2268	1.354	1.354	1.384	1.330	1.348	4,397	1.3414	-0.43%
2001-03-23	0	0.230	0.227	0.231	0.225	0.230	420,000	95,330	0.2270	1.360	1.342	1.366	1.330	1.360	71,026	1.3422	0.88%
2001-03-22	0	0.228	0.227	0.230	0.226	0.233	2,968,000	687,276	0.2316	1.348	1.342	1.360	1.336	1.378	501,920	1.3693	-1.72%
2001-03-21	0	0.232	0.230	0.233	0.226	0.233	5,300,000	1,222,300	0.2306	1.372	1.360	1.378	1.336	1.378	896,286	1.3637	2.65%
2001-03-20	0	0.226	0.226	0.230	0.225	0.230	568,000	129,132	0.2273	1.336	1.336	1.360	1.330	1.360	96,055	1.3444	0.00%
2001-03-19	0	0.226	0.226	0.230	0.226	0.230	462,000	104,812	0.2269	1.336	1.336	1.360	1.336	1.360	78,129	1.3415	0.44%
2001-03-16	0	0.225	0.220	0.230	0.225	0.231	1,078,000	245,740	0.2280	1.330	1.301	1.360	1.330	1.366	182,301	1.3480	1.35%
2001-03-15	0	0.222	0.221	0.228	0.220	0.230	1,242,318	281,820	0.2269	1.313	1.307	1.348	1.301	1.360	210,089	1.3414	-4.31%
2001-03-14	0	0.232	0.222	0.232	0.222	0.241	952,800	223,202	0.2343	1.372	1.313	1.372	1.313	1.425	161,129	1.3852	-3.33%
2001-03-13	0	0.240	-	0.240	0.240	0.240	274,000	65,760	0.2400	1.419	-	1.419	1.419	1.419	46,336	1.4192	0.00%
2001-03-12	0	0.240	0.236	0.240	-	-	0	0	-	1.419	1.396	1.419	-	-	0	-	0.00%
2001-03-09	0	0.240	0.236	0.240	0.240	0.248	550,000	135,400	0.2462	1.419	1.396	1.419	1.419	1.466	93,011	1.4557	-3.23%
2001-03-08	0	0.248	0.244	0.248	0.245	0.248	1,100,000	271,150	0.2465	1.466	1.443	1.466	1.449	1.466	186,022	1.4576	-0.40%
2001-03-07	0	0.249	0.248	0.255	0.237	0.260	1,070,000	268,680	0.2511	1.472	1.466	1.508	1.401	1.537	180,948	1.4848	3.75%
2001-03-06	0	0.240	0.240	-	0.233	0.233	100,000	23,300	0.2330	1.419	1.419	-	1.378	1.378	16,911	1.3778	1.69%
2001-03-05	0	0.236	0.236	-	0.230	0.236	165,709	38,957	0.2351	1.396	1.396	-	1.360	1.396	28,023	1.3902	1.72%
2001-03-02	0	0.232	0.231	0.236	0.231	0.236	740,000	173,560	0.2345	1.372	1.366	1.396	1.366	1.396	125,142	1.3869	-5.31%
2001-03-01	0	0.245	0.241	0.255	0.245	0.246	1,132,391	278,242	0.2457	1.449	1.425	1.508	1.449	1.455	191,499	1.4530	-2.00%
2001-02-28	0	0.250	0.240	0.250	0.236	0.250	946,000	226,530	0.2395	1.478	1.419	1.478	1.396	1.478	159,979	1.4160	-1.96%
2001-02-27	0	0.255	0.250	0.255	0.250	0.280	3,491,697	900,779	0.2580	1.508	1.478	1.508	1.478	1.656	590,483	1.5255	-7.27%
2001-02-26	0	0.275	0.275	0.280	0.250	0.290	3,547,600	971,016	0.2737	1.626	1.626	1.656	1.478	1.715	599,937	1.6185	7.84%
2001-02-23	0	0.255	0.250	0.260	0.239	0.270	6,936,528	1,755,055	0.2530	1.508	1.478	1.537	1.413	1.597	1,173,041	1.4962	8.97%
2001-02-22	0	0.234	0.234	0.236	0.215	0.236	2,669,055	616,090	0.2308	1.384	1.384	1.396	1.271	1.396	451,366	1.3649	4.00%
2001-02-21	0	0.225	0.225	0.227	0.220	0.226	728,000	163,650	0.2248	1.330	1.330	1.342	1.301	1.336	123,113	1.3293	0.00%
2001-02-20	0	0.225	0.220	0.225	0.217	0.226	1,594,000	351,722	0.2207	1.330	1.301	1.330	1.283	1.336	269,562	1.3048	5.14%
2001-02-19	0	0.214	0.214	0.218	0.213	0.218	711,478	152,513	0.2144	1.265	1.265	1.289	1.260	1.289	120,318	1.2676	-1.83%
2001-02-16	0	0.218	0.215	0.220	0.215	0.220	1,248,000	272,030	0.2180	1.289	1.271	1.301	1.271	1.301	211,050	1.2889	0.00%
2001-02-15	0	0.218	0.218	0.219	0.214	0.223	1,174,000	256,754	0.2187	1.289	1.289	1.295	1.265	1.319	198,536	1.2932	0.93%
2001-02-14	0	0.216	0.212	0.219	0.206	0.217	2,080,000	443,510	0.2132	1.277	1.254	1.295	1.218	1.283	351,750	1.2609	4.85%
2001-02-13	0	0.206	0.205	0.206	0.200	0.206	850,000	174,264	0.2050	1.218	1.212	1.218	1.183	1.218	143,744	1.2123	2.49%
2001-02-12	0	0.201	0.198	0.200	0.195	0.203	1,937,200	384,604	0.1985	1.189	1.171	1.183	1.153	1.200	327,601	1.1740	-0.99%
2001-02-09	0	0.203	0.202	0.203	0.200	0.205	562,160	113,909	0.2026	1.200	1.194	1.200	1.183	1.212	95,067	1.1982	0.50%
2001-02-08	0	0.202	0.202	0.206	0.199	0.225	4,125,800	841,424	0.2039	1.194	1.194	1.218	1.177	1.330	697,717	1.2060	-10.62%
2001-02-07	0	0.226	0.226	0.230	0.221	0.232	3,308,000	757,648	0.2290	1.336	1.336	1.360	1.307	1.372	559,418	1.3544	0.44%
2001-02-06	0	0.225	0.223	0.226	0.216	0.226	1,506,000	334,760	0.2223	1.330	1.319	1.336	1.277	1.336	254,681	1.3144	6.13%
2001-02-05	0	0.212	0.212	0.217	0.210	0.214	480,000	102,340	0.2132	1.254	1.254	1.283	1.242	1.265	81,173	1.2608	0.00%
2001-02-02	0	0.212	0.210	0.218	0.202	0.218	1,014,000	214,658	0.2117	1.254	1.242	1.289	1.194	1.289	171,478	1.2518	4.95%
2001-02-01	0	0.202	0.202	0.205	0.202	0.202	190,000	38,380	0.2020	1.194	1.194	1.212	1.194	1.194	32,131	1.1945	0.00%
2001-01-31	0	0.202	0.198	0.202	0.192	0.202	170,373	33,659	0.1976	1.194	1.171	1.194	1.135	1.194	28,812	1.1682	2.02%
2001-01-30	0	0.198	0.194	0.198	0.195	0.198	220,000	42,960	0.1953	1.171	1.147	1.171	1.153	1.171	37,204	1.1547	2.06%
2001-01-29	0	0.194	0.194	-	0.192	0.192	53,089	10,193	0.1920	1.147	1.147	-	1.135	1.135	8,978	1.1353	-1.02%
2001-01-23	0	0.196	0.196	-	-	-	0	0	-	1.159	1.159	-	-	-	0	-	0.00%
2001-01-22	0	0.196	0.196	0.210	0.196	0.200	174,000	34,752	0.1997	1.159	1.159	1.242	1.159	1.183	29,425	1.1810	-2.00%
2001-01-19	0	0.200	0.197	0.200	0.192	0.200	367,169	72,168	0.1966	1.183	1.165	1.183	1.135	1.183	62,092	1.1623	5.26%
2001-01-18	0	0.190	0.190	-	0.189	0.190	770,000	146,200	0.1899	1.124	1.124	-	1.118	1.124	130,215	1.1228	0.00%
2001-01-17	0	0.190	0.190	-	0.190	0.200	1,292,000	254,760	0.1972	1.124	1.124	-	1.124	1.183	218,491	1.1660	-5.00%
2001-01-16	0	0.200	0.200	0.205	0.200	0.201	338,000	67,850	0.2007	1.183	1.183	1.212	1.183	1.189	57,159	1.1870	-2.44%
2001-01-15	0	0.205	-	0.208	-	-	400	76	0.1900	1.212	-	1.230	-	-	68	1.1235	0.00%
2001-01-12	0	0.205	0.205	0.209	0.201	0.209	310,000	64,310	0.2075	1.212	1.212	1.236	1.189	1.236	52,424	1.2267	-5.09%
2001-01-11	0	0.216	-	0.216	-	-	0	0	-	1.277	-	1.277	-	-	0	-	0.00%
2001-01-10	0	0.216	0.216	0.219	0.212	0.212	130,000	27,560	0.2120	1.277	1.277	1.295	1.254	1.254	21,984	1.2536	1.89%
2001-01-09	0	0.212	0.212	0.216	0.212	0.218	650,000	140,200	0.2157	1.254	1.254	1.277	1.254	1.289	109,922	1.2755	0.95%
2001-01-08	0	0.210	0.207	-	0.210	0.210	70,000	14,700	0.2100	1.242	1.224	-	1.242	1.242	11,838	1.2418	0.00%
2001-01-05	0	0.210	-	0.210	-	-	0	0	-	1.242	-	1.242	-	-	0	-	0.00%
2001-01-04	0	0.210	0.200	-	0.200	0.210	76,000	15,700	0.2066	1.242	1.183	-	1.183	1.242	12,852	1.2216	5.00%
2001-01-03	0	0.200	0.200	-	0.200	0.205	180,000	36,400	0.2022	1.183	1.183	-	1.183	1.212	30,440	1.1958	0.00%
2001-01-02	0	0.200	0.200	-	0.200	0.201	240,000	48,060	0.2003	1.183	1.183	-	1.183	1.189	40,587	1.1841	-0.50%
2000-12-29	0	0.201	0.201	0.205	0.201	0.205	593,309	121,179	0.2042	1.189	1.189	1.212	1.189	1.212	100,335	1.2077	-1.95%
2000-12-28	0	0.205	0.201	-	-	-	0	0	-	1.212	1.189	-	-	-	0	-	0.00%
2000-12-27	0	0.205	0.197	-	-	-	0	0	-	1.212	1.165	-	-	-	0	-	0.00%
2000-12-22	0	0.205	0.204	0.209	-	-	0	0	-	1.212	1.206	1.236	-	-	0	-	0.00%
2000-12-21	0	0.205	0.205	0.210	0.205	0.205	200,015	41,003	0.2050	1.212	1.212	1.242	1.212	1.212	33,825	1.2122	-2.38%
2000-12-20	0	0.210	0.204	-	0.200	0.210	860,000	175,460	0.2040	1.242	1.206	-	1.183	1.242	145,435	1.2064	3.45%
2000-12-19	0	0.203	0.203	0.209	0.202	0.203	310,000	62,838	0.2027	1.200	1.200	1.236	1.194	1.200	52,424	1.1986	-0.98%
2000-12-18	0	0.205	0.201	-	0.199	0.205	592,000	118,970	0.2010	1.212	1.189	-	1.177	1.212	100,113	1.1884	0.99%
2000-12-15	0	0.203	0.202	0.205	0.201	0.206	1,560,000	315,892	0.2025	1.200	1.194	1.212	1.189	1.218	263,813	1.1974	-0.98%
2000-12-14	0	0.205	0.205	0.206	0.205	0.207	1,038,000	213,950	0.2061	1.212	1.212	1.218	1.212	1.224	175,537	1.2188	0.00%
2000-12-13	0	0.205	0.203	0.209	0.202	0.207	602,000	123,774	0.2056	1.212	1.200	1.236	1.194	1.224	101,805	1.2158	1.49%
2000-12-12	0	0.202	0.202	0.205	0.202	0.206	396,000	80,692	0.2038	1.194	1.194	1.212	1.194	1.218	66,968	1.2049	-1.94%
2000-12-11	0	0.206	0.206	0.210	0.202	0.202	10,400	2,096	0.2015	1.218	1.218	1.242	1.194	1.194	1,759	1.1918	0.00%
2000-12-08	0	0.206	0.206	0.218	0.206	0.212	340,000	70,568	0.2076	1.218	1.218	1.289	1.218	1.254	57,498	1.2273	-0.96%
2000-12-07	0	0.208	0.206	0.212	0.208	0.212	200,492	42,298	0.2110	1.230	1.218	1.254	1.230	1.254	33,905	1.2475	-4.59%
2000-12-06	0	0.218	0.214	-	0.205	0.218	756,000	161,518	0.2136	1.289	1.265	-	1.212	1.289	127,848	1.2634	7.39%
2000-12-05	0	0.203	0.203	0.207	0.201	0.203	70,000	14,110	0.2016	1.200	1.200	1.224	1.189	1.200	11,838	1.1920	1.50%
2000-12-04	0	0.200	0.200	0.210	0.200	0.201	156,000	31,350	0.2010	1.183	1.183	1.242	1.183	1.189	26,381	1.1883	-0.99%
2000-12-01	0	0.202	0.202	-	0.199	0.202	426,780	85,518	0.2004	1.194	1.194	-	1.177	1.194	72,173	1.1849	1.00%
2000-11-30	0	0.200	0.196	0.206	0.195	0.200	476,119	93,429	0.1962	1.183	1.159	1.218	1.153	1.183	80,517	1.1604	1.01%
2000-11-29	0	0.198	0.192	0.201	0.191	0.198	425,890	82,642	0.1940	1.171	1.135	1.189	1.129	1.171	72,023	1.1474	2.59%
2000-11-28	0	0.193	0.190	0.198	0.193	0.199	560,000	109,960	0.1964	1.141	1.124	1.171	1.141	1.177	94,702	1.1611	-3.98%
2000-11-27	0	0.201	0.200	-	0.201	0.201	84,250	16,932	0.2010	1.189	1.183	-	1.189	1.189	14,248	1.1884	2.03%
2000-11-24	0	0.197	0.194	0.198	0.193	0.198	236,000	46,148	0.1955	1.165	1.147	1.171	1.141	1.171	39,910	1.1563	-1.50%
2000-11-23	0	0.200	0.196	0.200	0.193	0.204	430,000	86,294	0.2007	1.183	1.159	1.183	1.141	1.206	72,718	1.1867	2.04%
2000-11-22	0	0.196	0.194	0.196	0.194	0.196	1,484,000	289,764	0.1953	1.159	1.147	1.159	1.147	1.159	250,960	1.1546	-1.01%
2000-11-21	0	0.198	0.195	0.199	0.198	0.198	140,000	27,720	0.1980	1.171	1.153	1.177	1.171	1.171	23,675	1.1708	-1.98%
2000-11-20	0	0.202	0.200	0.202	0.200	0.208	1,357,000	275,664	0.2031	1.194	1.183	1.194	1.183	1.230	229,483	1.2012	-2.88%
2000-11-17	0	0.208	0.206	-	0.208	0.211	360,960	75,692	0.2097	1.230	1.218	-	1.230	1.248	61,042	1.2400	-1.89%
2000-11-16	0	0.212	0.212	-	0.210	0.216	200,007	42,209	0.2110	1.254	1.254	-	1.242	1.277	33,823	1.2479	1.92%
2000-11-15	0	0.208	0.208	0.209	0.208	0.216	1,372,000	288,408	0.2102	1.230	1.230	1.236	1.230	1.277	232,020	1.2430	-5.45%
2000-11-14	0	0.220	0.216	0.224	0.212	0.224	780,000	170,640	0.2188	1.301	1.277	1.325	1.254	1.325	131,906	1.2936	-3.51%
2000-11-13	0	0.228	-	0.228	-	-	0	0	-	1.348	-	1.348	-	-	0	-	0.00%
2000-11-10	0	0.228	-	0.229	-	-	0	0	-	1.348	-	1.354	-	-	0	-	0.00%
2000-11-09	0	0.228	0.228	0.234	0.228	0.228	200,000	45,600	0.2280	1.348	1.348	1.384	1.348	1.348	33,822	1.3482	0.00%
2000-11-08	0	0.228	0.228	0.232	0.226	0.236	560,000	129,190	0.2307	1.348	1.348	1.372	1.336	1.396	94,702	1.3642	-0.87%
2000-11-07	0	0.230	-	0.230	0.230	0.230	40,000	9,200	0.2300	1.360	-	1.360	1.360	1.360	6,764	1.3601	-0.86%
2000-11-06	0	0.232	-	0.236	0.232	0.232	24,000	5,568	0.2320	1.372	-	1.396	1.372	1.372	4,059	1.3719	0.00%
2000-11-03	0	0.232	-	0.232	-	-	0	0	-	1.372	-	1.372	-	-	0	-	0.00%
2000-11-02	0	0.232	0.220	0.232	-	-	0	0	-	1.372	1.301	1.372	-	-	0	-	0.00%
2000-11-01	0	0.232	0.225	0.234	0.220	0.232	372,000	84,150	0.2262	1.372	1.330	1.384	1.301	1.372	62,909	1.3376	5.45%
2000-10-31	0	0.220	0.218	-	0.216	0.220	324,000	70,604	0.2179	1.301	1.289	-	1.277	1.301	54,792	1.2886	1.85%
2000-10-30	0	0.216	0.215	0.220	0.216	0.216	140,000	30,240	0.2160	1.277	1.271	1.301	1.277	1.277	23,675	1.2773	0.00%
2000-10-27	0	0.216	0.210	0.220	-	-	0	0	-	1.277	1.242	1.301	-	-	0	-	0.00%
2000-10-26	0	0.216	0.216	0.220	0.213	0.216	130,000	28,020	0.2155	1.277	1.277	1.301	1.260	1.277	21,984	1.2745	0.00%
2000-10-25	0	0.216	0.215	0.219	0.212	0.216	410,000	87,788	0.2141	1.277	1.271	1.295	1.254	1.277	69,335	1.2661	0.00%
2000-10-24	0	0.216	-	0.218	0.216	0.218	141,742	30,788	0.2172	1.277	-	1.289	1.277	1.289	23,970	1.2844	-2.70%
2000-10-23	0	0.222	0.218	0.222	0.219	0.222	1,252,000	275,116	0.2197	1.313	1.289	1.313	1.295	1.313	211,727	1.2994	-1.33%
2000-10-20	0	0.225	0.219	0.225	0.222	0.235	424,000	95,560	0.2254	1.330	1.295	1.330	1.313	1.390	71,703	1.3327	-3.43%
2000-10-19	0	0.233	-	0.233	0.233	0.237	228,000	53,336	0.2339	1.378	-	1.378	1.378	1.401	38,557	1.3833	-2.10%
2000-10-18	0	0.238	-	0.238	0.239	0.239	346,000	82,142	0.2374	1.407	-	1.407	1.413	1.413	58,512	1.4038	-0.42%
2000-10-17	0	0.239	0.239	0.240	0.239	0.239	130,498	31,180	0.2389	1.413	1.413	1.419	1.413	1.413	22,069	1.4129	0.00%
2000-10-16	0	0.239	-	0.240	0.239	0.240	320,000	76,730	0.2398	1.413	-	1.419	1.413	1.419	54,115	1.4179	-0.42%
2000-10-13	0	0.240	0.240	0.248	0.240	0.240	214,000	51,520	0.2407	1.419	1.419	1.466	1.419	1.419	36,190	1.4236	-4.00%
2000-10-12	0	0.250	0.246	0.255	0.246	0.255	3,168,000	787,454	0.2486	1.478	1.455	1.508	1.455	1.508	535,742	1.4698	0.00%
2000-10-11	0	0.250	0.249	0.255	0.247	0.255	1,602,000	399,806	0.2496	1.478	1.472	1.508	1.461	1.508	270,915	1.4758	0.00%
2000-10-10	0	0.250	0.247	0.255	0.238	0.255	1,644,000	405,914	0.2469	1.478	1.461	1.508	1.407	1.508	278,018	1.4600	5.04%
2000-10-09	0	0.238	0.238	0.240	0.238	0.241	1,040,000	248,848	0.2393	1.407	1.407	1.419	1.407	1.425	175,875	1.4149	-1.24%
2000-10-05	0	0.241	0.242	0.244	0.241	0.245	1,164,000	282,224	0.2425	1.425	1.431	1.443	1.425	1.449	196,845	1.4337	0.42%
2000-10-04	0	0.240	0.240	0.243	0.240	0.240	478,000	114,720	0.2400	1.419	1.419	1.437	1.419	1.419	80,835	1.4192	0.00%
2000-10-03	0	0.240	0.238	0.248	0.240	0.240	300,000	72,000	0.2400	1.419	1.407	1.466	1.419	1.419	50,733	1.4192	0.00%
2000-09-29	0	0.240	0.240	0.243	0.230	0.240	554,800	132,060	0.2380	1.419	1.419	1.437	1.360	1.419	93,823	1.4076	3.00%
2000-09-28	0	0.233	0.229	0.233	0.228	0.233	400,000	91,900	0.2298	1.378	1.354	1.378	1.348	1.378	67,644	1.3586	3.10%
2000-09-27	0	0.226	0.226	0.237	0.216	0.240	1,912,000	442,162	0.2313	1.336	1.336	1.401	1.277	1.419	323,340	1.3675	4.63%
2000-09-26	0	0.216	0.216	-	0.216	0.220	24,000	5,264	0.2193	1.277	1.277	-	1.277	1.301	4,059	1.2970	-1.82%
2000-09-25	0	0.220	0.220	0.225	0.218	0.228	730,000	161,000	0.2205	1.301	1.301	1.330	1.289	1.348	123,451	1.3042	1.85%
2000-09-22	0	0.216	0.216	0.219	0.216	0.224	2,140,000	472,422	0.2208	1.277	1.277	1.295	1.277	1.325	361,897	1.3054	-3.14%
2000-09-21	0	0.223	0.222	0.227	0.223	0.236	2,340,000	531,540	0.2272	1.319	1.313	1.342	1.319	1.396	395,719	1.3432	-7.08%
2000-09-20	0	0.240	0.234	0.240	0.232	0.241	1,447,200	345,174	0.2385	1.419	1.384	1.419	1.372	1.425	244,737	1.4104	-0.41%
2000-09-19	0	0.241	0.240	0.243	0.240	0.243	1,370,000	328,930	0.2401	1.425	1.419	1.437	1.419	1.437	231,682	1.4198	-0.82%
2000-09-18	0	0.243	0.240	0.243	0.240	0.255	970,040	236,070	0.2434	1.437	1.419	1.437	1.419	1.508	164,044	1.4391	-4.71%
2000-09-15	0	0.255	0.255	0.265	0.255	0.265	578,000	151,080	0.2614	1.508	1.508	1.567	1.508	1.567	97,746	1.5456	-1.92%
2000-09-14	0	0.260	0.260	0.265	0.260	0.270	760,731	200,585	0.2637	1.537	1.537	1.567	1.537	1.597	128,648	1.5592	-3.70%
2000-09-12	0	0.270	0.270	0.280	0.270	0.275	124,000	33,860	0.2731	1.597	1.597	1.656	1.597	1.626	20,970	1.6147	-5.26%
2000-09-11	0	0.285	0.280	0.285	0.275	0.285	886,000	248,030	0.2799	1.685	1.656	1.685	1.626	1.685	149,832	1.6554	5.56%
2000-09-08	0	0.270	0.270	0.280	0.270	0.280	1,146,000	316,630	0.2763	1.597	1.597	1.656	1.597	1.656	193,801	1.6338	-3.57%
2000-09-07	0	0.280	0.280	0.285	0.280	0.285	620,000	174,820	0.2820	1.656	1.656	1.685	1.656	1.685	104,849	1.6674	-1.75%
2000-09-06	0	0.285	0.280	0.295	0.280	0.285	286,977	81,734	0.2848	1.685	1.656	1.744	1.656	1.685	48,531	1.6842	0.00%
2000-09-05	0	0.285	0.285	0.290	0.285	0.290	230,000	65,800	0.2861	1.685	1.685	1.715	1.685	1.715	38,895	1.6917	-1.72%
2000-09-04	0	0.290	0.285	0.295	0.285	0.290	900,000	257,000	0.2856	1.715	1.685	1.744	1.685	1.715	152,200	1.6886	1.75%
2000-09-01	0	0.285	0.280	0.285	0.280	0.285	462,592	131,664	0.2846	1.685	1.656	1.685	1.656	1.685	78,229	1.6831	1.79%
2000-08-31	0	0.280	0.280	0.290	0.280	0.285	967,984	274,246	0.2833	1.656	1.656	1.715	1.656	1.685	163,696	1.6753	-1.75%
2000-08-30	0	0.285	0.280	0.285	0.285	0.290	600,000	171,500	0.2858	1.685	1.656	1.685	1.685	1.715	101,466	1.6902	-3.39%
2000-08-29	0	0.295	0.285	0.295	0.285	0.295	824,978	236,414	0.2866	1.744	1.685	1.744	1.685	1.744	139,513	1.6946	5.36%
2000-08-28	0	0.280	0.280	0.290	0.280	0.285	952,000	270,310	0.2839	1.656	1.656	1.715	1.656	1.685	160,993	1.6790	0.00%
2000-08-25	0	0.280	0.280	0.285	0.280	0.290	916,000	257,800	0.2814	1.656	1.656	1.685	1.656	1.715	154,905	1.6642	0.00%
2000-08-24	0	0.280	0.280	0.285	0.280	0.290	408,000	116,160	0.2847	1.656	1.656	1.685	1.656	1.715	68,997	1.6835	-1.75%
2000-08-23	0	0.285	0.285	0.290	0.285	0.295	1,296,000	378,690	0.2922	1.685	1.685	1.715	1.685	1.744	219,167	1.7279	-5.00%
2000-08-22	0	0.300	0.295	0.300	0.295	0.300	763,724	228,755	0.2995	1.774	1.744	1.774	1.744	1.774	129,154	1.7712	3.45%
2000-08-21	0	0.290	0.290	0.300	0.290	0.295	942,000	274,180	0.2911	1.715	1.715	1.774	1.715	1.744	159,302	1.7211	0.00%
2000-08-18	0	0.290	0.285	0.290	0.290	0.300	1,090,000	325,750	0.2989	1.715	1.685	1.715	1.715	1.774	184,331	1.7672	-3.33%
2000-08-17	0	0.300	0.300	0.305	0.300	0.305	2,404,000	722,200	0.3004	1.774	1.774	1.804	1.774	1.804	406,542	1.7764	0.00%
2000-08-16	0	0.300	0.295	0.300	0.295	0.310	5,068,000	1,521,310	0.3002	1.774	1.744	1.774	1.744	1.833	857,053	1.7750	-3.23%
2000-08-15	0	0.310	0.300	0.310	0.295	0.310	4,390,000	1,327,450	0.3024	1.833	1.774	1.833	1.744	1.833	742,396	1.7881	5.08%
2000-08-14	0	0.295	0.290	0.295	0.280	0.295	3,424,896	990,373	0.2892	1.744	1.715	1.744	1.656	1.744	579,186	1.7099	1.72%
2000-08-11	0	0.290	0.285	0.290	0.285	0.290	790,526	227,487	0.2878	1.715	1.685	1.715	1.685	1.715	133,686	1.7016	-1.69%
2000-08-10	0	0.295	0.290	0.300	0.280	0.295	2,697,038	774,470	0.2872	1.744	1.715	1.774	1.656	1.744	456,098	1.6980	1.72%
2000-08-09	0	0.290	0.290	0.295	0.275	0.290	2,516,000	718,840	0.2857	1.715	1.715	1.744	1.626	1.715	425,482	1.6895	3.57%
2000-08-08	0	0.280	0.280	0.285	0.280	0.285	1,144,000	323,300	0.2826	1.656	1.656	1.685	1.656	1.685	193,463	1.6711	0.00%
2000-08-07	0	0.280	0.280	0.285	0.270	0.285	1,200,000	336,190	0.2802	1.656	1.656	1.685	1.597	1.685	202,933	1.6567	3.70%
2000-08-04	0	0.270	0.265	0.270	0.265	0.275	896,000	241,870	0.2699	1.597	1.567	1.597	1.567	1.626	151,523	1.5963	0.00%
2000-08-03	0	0.270	0.265	0.270	0.265	0.270	617,000	164,280	0.2663	1.597	1.567	1.597	1.567	1.597	104,341	1.5744	0.00%
2000-08-02	0	0.270	0.265	0.270	0.265	0.270	663,813	176,373	0.2657	1.597	1.567	1.597	1.567	1.597	112,258	1.5711	0.00%
2000-08-01	0	0.270	0.270	0.275	0.270	0.270	100,000	27,000	0.2700	1.597	1.597	1.626	1.597	1.597	16,911	1.5966	0.00%
2000-07-31	0	0.270	0.270	0.275	0.260	0.270	2,494,656	661,961	0.2654	1.597	1.597	1.626	1.537	1.597	421,873	1.5691	0.00%
2000-07-28	0	0.270	0.270	0.275	0.270	0.280	382,000	104,700	0.2741	1.597	1.597	1.626	1.597	1.656	64,600	1.6207	-3.57%
2000-07-27	0	0.280	0.275	0.290	0.280	0.295	850,000	239,650	0.2819	1.656	1.626	1.715	1.656	1.744	143,744	1.6672	-1.75%
2000-07-26	0	0.285	0.280	0.285	0.285	0.295	2,524,998	731,329	0.2896	1.685	1.656	1.685	1.685	1.744	427,004	1.7127	0.00%
2000-07-25	0	0.285	0.280	0.285	0.280	0.290	5,842,000	1,680,960	0.2877	1.685	1.656	1.685	1.656	1.715	987,944	1.7015	3.64%
2000-07-24	0	0.275	0.275	0.285	0.270	0.275	217,696	59,777	0.2746	1.626	1.626	1.685	1.597	1.626	36,815	1.6237	-3.51%
2000-07-21	0	0.285	0.280	0.285	0.270	0.285	3,745,968	1,057,970	0.2824	1.685	1.656	1.685	1.597	1.685	633,483	1.6701	0.00%
2000-07-20	0	0.285	0.270	0.285	0.270	0.285	1,663,800	453,952	0.2728	1.685	1.597	1.685	1.597	1.685	281,366	1.6134	5.56%
2000-07-19	0	0.270	0.265	0.270	0.255	0.270	2,903,159	765,510	0.2637	1.597	1.567	1.597	1.508	1.597	490,955	1.5592	3.85%
2000-07-18	0	0.260	0.255	0.265	0.260	0.270	1,701,053	444,284	0.2612	1.537	1.508	1.567	1.537	1.597	287,666	1.5444	-3.70%
2000-07-17	0	0.270	0.265	0.270	0.265	0.270	258,000	68,380	0.2650	1.597	1.567	1.597	1.567	1.597	43,631	1.5673	1.89%
2000-07-14	0	0.265	0.265	0.275	0.265	0.270	1,126,000	302,150	0.2683	1.567	1.567	1.626	1.567	1.597	190,419	1.5868	-3.64%
2000-07-13	0	0.275	0.265	0.275	0.265	0.275	1,548,258	419,419	0.2709	1.626	1.567	1.626	1.567	1.626	261,827	1.6019	-1.79%
2000-07-12	0	0.280	0.275	0.280	0.265	0.280	449,313	121,416	0.2702	1.656	1.626	1.656	1.567	1.656	75,984	1.5979	0.00%
2000-07-11	0	0.280	0.275	0.280	0.265	0.280	1,975,980	537,595	0.2721	1.656	1.626	1.656	1.567	1.656	334,159	1.6088	3.70%
2000-07-10	0	0.270	0.265	0.270	0.255	0.270	980,000	263,350	0.2687	1.597	1.567	1.597	1.508	1.597	165,728	1.5890	1.89%
2000-07-07	0	0.265	0.260	0.265	0.255	0.265	678,000	177,740	0.2622	1.567	1.537	1.567	1.508	1.567	114,657	1.5502	0.00%
2000-07-06	0	0.265	0.255	0.265	0.255	0.265	676,544	173,431	0.2563	1.567	1.508	1.567	1.508	1.567	114,411	1.5159	1.92%
2000-07-05	0	0.260	0.260	0.265	0.260	0.265	668,400	176,016	0.2633	1.537	1.537	1.567	1.537	1.567	113,034	1.5572	-1.89%
2000-07-04	0	0.265	0.265	0.270	0.260	0.270	22,000	5,870	0.2668	1.567	1.567	1.597	1.537	1.597	3,720	1.5778	0.00%
2000-07-03	0	0.265	0.265	0.270	0.260	0.265	706,000	186,990	0.2649	1.567	1.567	1.597	1.537	1.567	119,392	1.5662	0.00%
2000-06-30	0	0.265	0.265	0.270	0.260	0.270	690,055	183,153	0.2654	1.567	1.567	1.597	1.537	1.597	116,696	1.5695	0.00%
2000-06-29	0	0.265	0.255	0.265	0.250	0.265	1,230,000	318,130	0.2586	1.567	1.508	1.567	1.478	1.567	208,006	1.5294	-1.85%
2000-06-28	0	0.270	0.265	0.270	0.265	0.275	930,000	250,360	0.2692	1.597	1.567	1.597	1.567	1.626	157,273	1.5919	1.89%
2000-06-27	0	0.265	0.260	0.270	0.265	0.270	430,726	115,267	0.2676	1.567	1.537	1.597	1.567	1.597	72,840	1.5825	-1.85%
2000-06-26	0	0.270	0.265	0.270	0.265	0.270	590,000	157,590	0.2671	1.597	1.567	1.597	1.567	1.597	99,775	1.5794	1.89%
2000-06-23	0	0.265	0.260	0.270	0.265	0.270	880,000	234,970	0.2670	1.567	1.537	1.597	1.567	1.597	148,817	1.5789	-3.64%
2000-06-22	0	0.275	0.270	0.275	0.270	0.285	2,185,774	604,396	0.2765	1.626	1.597	1.626	1.597	1.685	369,638	1.6351	-1.79%
2000-06-21	0	0.280	0.280	0.290	0.280	0.300	4,260,000	1,225,140	0.2876	1.656	1.656	1.715	1.656	1.774	720,411	1.7006	-5.08%
2000-06-20	0	0.295	0.290	0.295	0.285	0.295	9,938,000	2,892,070	0.2910	1.744	1.715	1.744	1.685	1.744	1,680,621	1.7208	5.36%
2000-06-19	0	0.280	0.275	0.280	0.260	0.280	9,217,245	2,501,476	0.2714	1.656	1.626	1.656	1.537	1.656	1,558,734	1.6048	9.80%
2000-06-16	0	0.255	0.255	0.260	0.249	0.265	8,038,000	2,047,888	0.2548	1.508	1.508	1.537	1.472	1.567	1,359,311	1.5066	-1.92%
2000-06-15	0	0.260	0.255	0.260	0.255	0.260	1,378,000	352,790	0.2560	1.537	1.508	1.537	1.508	1.537	233,034	1.5139	1.96%
2000-06-14	0	0.255	0.250	0.260	0.250	0.270	2,533,266	651,694	0.2573	1.508	1.478	1.537	1.478	1.597	428,402	1.5212	-1.92%
2000-06-13	0	0.260	0.250	0.260	0.247	0.260	2,486,000	634,050	0.2550	1.537	1.478	1.537	1.461	1.537	420,409	1.5082	0.00%
2000-06-12	0	0.260	0.255	0.260	0.249	0.260	3,358,000	847,138	0.2523	1.537	1.508	1.537	1.472	1.537	567,874	1.4918	4.42%
2000-06-09	0	0.249	0.249	0.250	0.239	0.250	3,492,000	854,664	0.2447	1.472	1.472	1.478	1.413	1.478	590,534	1.4473	2.89%
2000-06-08	0	0.242	0.240	0.245	0.235	0.255	9,906,536	2,459,893	0.2483	1.431	1.419	1.449	1.390	1.508	1,675,301	1.4683	-5.10%
2000-06-07	0	0.255	0.250	0.255	0.234	0.260	23,088,030	5,754,229	0.2492	1.508	1.478	1.508	1.384	1.537	3,904,431	1.4738	7.14%
2000-06-05	0	0.238	0.233	0.238	0.220	0.241	18,719,110	4,407,834	0.2355	1.407	1.378	1.407	1.301	1.425	3,165,601	1.3924	8.18%
2000-06-02	0	0.220	0.220	0.224	0.220	0.238	10,677,974	2,462,238	0.2306	1.301	1.301	1.325	1.301	1.407	1,805,759	1.3635	-2.65%
2000-06-01	0	0.226	0.222	0.226	0.211	0.226	25,411,845	5,491,305	0.2161	1.336	1.313	1.336	1.248	1.336	4,297,413	1.2778	7.11%
2000-05-31	0	0.211	0.210	0.214	0.209	0.255	45,806,257	9,934,593	0.2169	1.248	1.242	1.265	1.236	1.508	7,746,325	1.2825	-15.60%
2000-05-30	0	0.250	0.240	0.250	0.231	0.250	4,756,000	1,131,752	0.2380	1.478	1.419	1.478	1.366	1.478	804,290	1.4071	0.40%
2000-05-29	0	0.249	0.248	0.249	0.245	0.260	1,851,653	463,022	0.2501	1.472	1.466	1.472	1.449	1.537	313,134	1.4787	-2.35%
2000-05-26	0	0.255	0.250	0.255	0.250	0.280	2,781,360	724,226	0.2604	1.508	1.478	1.508	1.478	1.656	470,358	1.5397	-8.93%
2000-05-25	0	0.280	0.270	0.280	0.260	0.290	5,854,499	1,579,585	0.2698	1.656	1.597	1.656	1.537	1.715	990,058	1.5954	-3.45%
2000-05-24	0	0.290	0.285	0.290	0.285	0.310	11,153,138	3,297,196	0.2956	1.715	1.685	1.715	1.685	1.833	1,886,114	1.7481	-13.43%
2000-05-23	0	0.335	0.320	0.335	0.310	0.335	4,445,484	1,414,910	0.3183	1.981	1.892	1.981	1.833	1.981	751,779	1.8821	6.35%
2000-05-22	0	0.315	0.315	0.320	0.310	0.345	4,357,800	1,417,290	0.3252	1.863	1.863	1.892	1.833	2.040	736,950	1.9232	-7.35%
2000-05-19	0	0.340	0.330	0.365	0.340	0.400	6,017,529	2,273,359	0.3778	2.011	1.951	2.158	2.011	2.365	1,017,628	2.2340	-16.05%
2000-05-18	0	0.405	0.405	0.415	0.390	0.415	991,738	402,601	0.4060	2.395	2.395	2.454	2.306	2.454	167,713	2.4005	-5.81%
2000-05-17	0	0.430	0.425	0.430	0.430	0.430	500,800	215,328	0.4300	2.543	2.513	2.543	2.543	2.543	84,691	2.5425	-2.27%
2000-05-16	0	0.440	0.440	0.450	0.435	0.440	386,636	169,231	0.4377	2.602	2.602	2.661	2.572	2.602	65,384	2.5883	1.15%
2000-05-15	0	0.435	0.435	0.440	0.425	0.440	306,000	132,560	0.4332	2.572	2.572	2.602	2.513	2.602	51,748	2.5617	0.00%
2000-05-12	0	0.435	0.425	0.435	0.420	0.435	478,000	207,060	0.4332	2.572	2.513	2.572	2.484	2.572	80,835	2.5615	3.57%
2000-05-10	0	0.420	0.420	0.450	0.400	0.455	752,000	324,190	0.4311	2.484	2.484	2.661	2.365	2.691	127,171	2.5492	-6.67%
2000-05-09	0	0.450	0.450	0.460	0.450	0.460	438,000	197,680	0.4513	2.661	2.661	2.720	2.661	2.720	74,070	2.6688	-1.10%
2000-05-08	0	0.455	0.455	0.460	0.455	0.470	120,000	55,050	0.4588	2.691	2.691	2.720	2.691	2.779	20,293	2.7127	-3.19%
2000-05-05	0	0.470	0.465	0.470	0.460	0.470	666,000	310,220	0.4658	2.779	2.750	2.779	2.720	2.779	112,628	2.7544	1.08%
2000-05-04	0	0.465	0.460	0.465	0.460	0.465	464,598	215,773	0.4644	2.750	2.720	2.750	2.720	2.750	78,568	2.7463	0.00%
2000-05-03	0	0.465	0.445	0.465	0.440	0.465	355,600	158,516	0.4458	2.750	2.631	2.750	2.602	2.750	60,136	2.6360	5.68%
2000-05-02	0	0.440	0.440	0.455	0.430	0.460	946,000	419,320	0.4433	2.602	2.602	2.691	2.543	2.720	159,979	2.6211	0.00%
2000-04-28	0	0.440	0.440	0.460	0.440	0.450	368,000	164,100	0.4459	2.602	2.602	2.720	2.602	2.661	62,233	2.6369	-1.12%
2000-04-27	0	0.445	0.445	0.460	0.445	0.455	324,000	144,830	0.4470	2.631	2.631	2.720	2.631	2.691	54,792	2.6433	-2.20%
2000-04-26	0	0.455	0.445	0.465	0.440	0.455	646,000	292,400	0.4526	2.691	2.631	2.750	2.602	2.691	109,245	2.6765	0.00%
2000-04-25	0	0.455	0.440	0.455	0.430	0.460	168,000	74,320	0.4424	2.691	2.602	2.691	2.543	2.720	28,411	2.6159	7.06%
2000-04-20	0	0.425	0.425	0.435	0.425	0.435	420,000	181,630	0.4325	2.513	2.513	2.572	2.513	2.572	71,026	2.5572	-2.30%
2000-04-19	0	0.435	0.435	0.440	0.430	0.450	758,000	331,860	0.4378	2.572	2.572	2.602	2.543	2.661	128,186	2.5889	-2.25%
2000-04-18	0	0.445	0.445	0.455	0.440	0.460	1,056,311	469,773	0.4447	2.631	2.631	2.691	2.602	2.720	178,633	2.6298	-4.30%
2000-04-17	0	0.465	0.435	0.470	0.430	0.490	916,534	403,214	0.4399	2.750	2.572	2.779	2.543	2.898	154,996	2.6015	-1.06%
2000-04-14	0	0.470	0.465	0.480	0.465	0.480	146,000	68,610	0.4699	2.779	2.750	2.838	2.750	2.838	24,690	2.7788	1.08%
2000-04-13	0	0.465	0.465	0.480	0.465	0.470	336,000	157,540	0.4689	2.750	2.750	2.838	2.750	2.779	56,821	2.7726	-3.12%
2000-04-12	0	0.480	0.475	0.480	0.475	0.485	1,192,000	570,120	0.4783	2.838	2.809	2.838	2.809	2.868	201,580	2.8283	1.05%
2000-04-11	0	0.475	0.475	0.480	0.475	0.480	948,000	453,370	0.4782	2.809	2.809	2.838	2.809	2.838	160,317	2.8280	-4.04%
2000-04-10	0	0.495	0.480	0.495	0.480	0.495	502,400	248,156	0.4939	2.927	2.838	2.927	2.838	2.927	84,961	2.9208	0.00%
2000-04-07	0	0.495	0.485	0.495	0.490	0.500	571,400	280,870	0.4915	2.927	2.868	2.927	2.898	2.957	96,630	2.9067	1.02%
2000-04-06	0	0.490	0.490	0.495	0.485	0.500	431,000	211,010	0.4896	2.898	2.898	2.927	2.868	2.957	72,887	2.8950	1.03%
2000-04-05	0	0.485	0.485	0.500	0.475	0.490	1,156,000	561,678	0.4859	2.868	2.868	2.957	2.809	2.898	195,492	2.8732	0.00%
2000-04-03	0	0.485	0.485	0.510	0.485	0.530	808,000	406,750	0.5034	2.868	2.868	3.016	2.868	3.134	136,641	2.9768	-6.73%
2000-03-31	0	0.520	0.510	0.520	0.500	0.520	240,058	124,190	0.5173	3.075	3.016	3.075	2.957	3.075	40,596	3.0591	0.00%
2000-03-30	0	0.520	0.510	0.520	0.510	0.520	530,000	270,620	0.5106	3.075	3.016	3.075	3.016	3.075	89,629	3.0193	1.96%
2000-03-29	0	0.510	0.510	0.520	0.500	0.510	352,000	178,620	0.5074	3.016	3.016	3.075	2.957	3.016	59,527	3.0007	0.00%
2000-03-28	0	0.510	0.500	0.510	0.510	0.520	1,100,380	561,679	0.5104	3.016	2.957	3.016	3.016	3.075	186,086	3.0184	-1.92%
2000-03-27	0	0.520	0.520	0.530	0.500	0.550	898,184	470,726	0.5241	3.075	3.075	3.134	2.957	3.252	151,892	3.0991	-1.89%
2000-03-24	0	0.530	0.520	0.530	0.500	0.540	471,531	249,460	0.5290	3.134	3.075	3.134	2.957	3.193	79,741	3.1284	0.00%
2000-03-23	0	0.530	0.520	0.530	0.520	0.540	558,000	293,340	0.5257	3.134	3.075	3.134	3.075	3.193	94,364	3.1086	0.00%
2000-03-22	0	0.530	0.530	0.540	0.530	0.540	306,000	164,440	0.5374	3.134	3.134	3.193	3.134	3.193	51,748	3.1777	1.92%
2000-03-21	0	0.520	0.520	0.530	0.520	0.540	804,000	429,120	0.5337	3.075	3.075	3.134	3.075	3.193	135,965	3.1561	0.00%
2000-03-20	0	0.520	0.520	0.540	0.520	0.530	561,264	293,724	0.5233	3.075	3.075	3.193	3.075	3.134	94,916	3.0946	-3.70%
2000-03-17	0	0.540	0.530	0.540	0.530	0.540	924,000	493,120	0.5337	3.193	3.134	3.193	3.134	3.193	156,258	3.1558	1.89%
2000-03-16	0	0.530	0.520	0.530	0.530	0.570	1,001,600	541,568	0.5407	3.134	3.075	3.134	3.134	3.371	169,381	3.1973	0.00%
2000-03-15	0	0.530	0.530	0.540	0.530	0.550	770,000	417,200	0.5418	3.134	3.134	3.193	3.134	3.252	130,215	3.2039	-7.02%
2000-03-14	0	0.570	0.540	0.580	0.530	0.570	1,289,000	698,100	0.5416	3.371	3.193	3.430	3.134	3.371	217,984	3.2025	5.56%
2000-03-13	0	0.540	0.530	0.540	0.520	0.550	1,085,200	573,348	0.5283	3.193	3.134	3.193	3.075	3.252	183,519	3.1242	1.89%
2000-03-10	0	0.530	0.530	0.550	0.530	0.580	1,377,666	754,241	0.5475	3.134	3.134	3.252	3.134	3.430	232,978	3.2374	-3.64%
2000-03-09	0	0.550	0.550	0.560	0.540	0.560	1,550,248	855,224	0.5517	3.252	3.252	3.311	3.193	3.311	262,163	3.2622	1.85%
2000-03-08	0	0.540	0.530	0.540	0.540	0.580	1,189,600	665,092	0.5591	3.193	3.134	3.193	3.193	3.430	201,174	3.3061	-1.82%
2000-03-07	0	0.550	0.550	0.560	0.530	0.550	612,061	333,714	0.5452	3.252	3.252	3.311	3.134	3.252	103,506	3.2241	0.00%
2000-03-06	0	0.550	0.550	0.560	0.540	0.580	1,227,771	682,050	0.5555	3.252	3.252	3.311	3.193	3.430	207,629	3.2849	-3.51%
2000-03-03	0	0.570	0.550	0.570	0.550	0.580	1,668,766	945,164	0.5664	3.371	3.252	3.371	3.252	3.430	282,206	3.3492	5.56%
2000-03-02	0	0.540	0.530	0.550	0.530	0.560	576,000	306,520	0.5322	3.193	3.134	3.252	3.134	3.311	97,408	3.1468	3.85%
2000-03-01	0	0.520	0.520	0.560	0.510	0.590	800,000	428,500	0.5356	3.075	3.075	3.311	3.016	3.489	135,289	3.1673	-8.77%
2000-02-29	0	0.570	0.550	0.570	0.500	0.580	1,695,053	936,205	0.5523	3.371	3.252	3.371	2.957	3.430	286,651	3.2660	5.56%
2000-02-28	0	0.540	0.530	0.540	0.530	0.570	1,472,000	805,080	0.5469	3.193	3.134	3.193	3.134	3.371	248,931	3.2342	-5.26%
2000-02-25	0	0.570	0.560	0.570	0.560	0.580	2,844,352	1,607,456	0.5651	3.371	3.311	3.371	3.311	3.430	481,010	3.3418	-1.72%
2000-02-24	0	0.580	0.580	0.590	0.580	0.610	1,345,200	789,132	0.5866	3.430	3.430	3.489	3.430	3.607	227,488	3.4689	-3.33%
2000-02-23	0	0.600	0.590	0.610	0.600	0.620	1,762,000	1,066,500	0.6053	3.548	3.489	3.607	3.548	3.666	297,973	3.5792	1.69%
2000-02-22	0	0.590	0.580	0.590	0.580	0.630	1,752,000	1,042,580	0.5951	3.489	3.430	3.489	3.430	3.725	296,282	3.5189	-6.35%
2000-02-21	0	0.630	0.630	0.640	0.630	0.700	1,408,000	909,060	0.6456	3.725	3.725	3.785	3.725	4.139	238,108	3.8179	-4.55%
2000-02-18	0	0.660	0.640	0.660	0.640	0.740	6,146,000	4,270,700	0.6949	3.903	3.785	3.903	3.785	4.376	1,039,354	4.1090	-4.35%
2000-02-17	0	0.690	0.690	0.700	0.640	0.750	16,159,328	11,483,162	0.7106	4.080	4.080	4.139	3.785	4.435	2,732,714	4.2021	4.55%
2000-02-16	0	0.660	0.660	0.680	0.660	0.720	7,464,000	5,186,580	0.6949	3.903	3.903	4.021	3.903	4.258	1,262,242	4.1090	-2.94%
2000-02-15	0	0.680	0.670	0.680	0.610	0.720	17,329,353	11,730,898	0.6769	4.021	3.962	4.021	3.607	4.258	2,930,578	4.0029	11.48%
2000-02-14	0	0.610	0.610	0.620	0.570	0.620	4,212,400	2,489,760	0.5911	3.607	3.607	3.666	3.371	3.666	712,362	3.4951	5.17%
2000-02-11	0	0.580	0.580	0.590	0.550	0.590	1,412,000	816,280	0.5781	3.430	3.430	3.489	3.252	3.489	238,784	3.4185	1.75%
2000-02-10	0	0.570	0.570	0.600	0.570	0.580	1,420,800	820,320	0.5774	3.371	3.371	3.548	3.371	3.430	240,272	3.4141	-1.72%
2000-02-09	0	0.580	0.580	0.590	0.580	0.610	2,534,000	1,503,160	0.5932	3.430	3.430	3.489	3.430	3.607	428,526	3.5077	-3.33%
2000-02-08	0	0.600	0.600	0.610	0.570	0.600	1,082,800	641,440	0.5924	3.548	3.548	3.607	3.371	3.548	183,113	3.5030	-1.64%
2000-02-03	0	0.610	0.610	0.620	0.600	0.630	2,477,999	1,495,319	0.6034	3.607	3.607	3.666	3.548	3.725	419,056	3.5683	0.00%
2000-02-02	0	0.610	0.610	0.630	0.610	0.630	1,448,000	892,299	0.6162	3.607	3.607	3.725	3.607	3.725	244,872	3.6439	0.00%
2000-02-01	0	0.610	0.610	0.620	0.600	0.620	1,892,800	1,148,708	0.6069	3.607	3.607	3.666	3.548	3.666	320,093	3.5887	5.17%
2000-01-31	0	0.580	0.580	0.590	0.580	0.610	2,571,240	1,528,754	0.5946	3.430	3.430	3.489	3.430	3.607	434,824	3.5158	-7.94%
2000-01-28	0	0.630	0.600	0.630	0.590	0.660	5,882,000	3,689,040	0.6272	3.725	3.548	3.725	3.489	3.903	994,709	3.7087	5.00%
2000-01-27	0	0.600	0.590	0.600	0.590	0.610	1,070,000	642,200	0.6002	3.548	3.489	3.548	3.489	3.607	180,948	3.5491	3.45%
2000-01-26	0	0.580	0.580	0.590	0.580	0.590	578,000	335,740	0.5809	3.430	3.430	3.489	3.430	3.489	97,746	3.4348	0.00%
2000-01-25	0	0.580	0.580	0.590	0.570	0.590	406,000	234,400	0.5773	3.430	3.430	3.489	3.371	3.489	68,659	3.4140	-1.69%
2000-01-24	0	0.590	0.590	0.600	0.590	0.600	1,016,400	604,980	0.5952	3.489	3.489	3.548	3.489	3.548	171,884	3.5197	-1.67%
2000-01-21	0	0.600	0.600	0.610	0.600	0.610	1,474,697	885,283	0.6003	3.548	3.548	3.607	3.548	3.607	249,387	3.5498	-3.23%
2000-01-20	0	0.620	0.610	0.630	0.590	0.620	2,974,235	1,782,354	0.5993	3.666	3.607	3.725	3.489	3.666	502,975	3.5436	5.08%
2000-01-19	0	0.590	0.590	0.600	0.560	0.630	5,152,000	3,069,680	0.5958	3.489	3.489	3.548	3.311	3.725	871,258	3.5233	1.72%
2000-01-18	0	0.580	0.560	0.580	0.560	0.580	368,000	210,960	0.5733	3.430	3.311	3.430	3.311	3.430	62,233	3.3899	1.75%
2000-01-17	0	0.570	0.570	0.580	0.560	0.570	1,287,170	728,708	0.5661	3.371	3.371	3.430	3.311	3.371	217,674	3.3477	-3.39%
2000-01-14	0	0.590	0.580	0.590	0.560	0.590	1,400,000	799,900	0.5714	3.489	3.430	3.489	3.311	3.489	236,755	3.3786	5.36%
2000-01-13	0	0.560	0.550	0.580	0.560	0.610	3,796,649	2,186,137	0.5758	3.311	3.252	3.430	3.311	3.607	642,054	3.4049	0.00%
2000-01-12	0	0.560	0.560	0.570	0.550	0.560	1,672,000	930,820	0.5567	3.311	3.311	3.371	3.252	3.311	282,753	3.2920	0.00%
2000-01-11	0	0.560	0.560	0.570	0.550	0.590	2,139,712	1,221,970	0.5711	3.311	3.311	3.371	3.252	3.489	361,848	3.3770	-1.75%
2000-01-10	0	0.570	0.560	0.580	0.550	0.610	2,854,600	1,655,198	0.5798	3.371	3.311	3.430	3.252	3.607	482,743	3.4287	5.56%
2000-01-07	0	0.540	0.530	0.570	0.540	0.580	2,778,000	1,548,100	0.5573	3.193	3.134	3.371	3.193	3.430	469,789	3.2953	-3.57%
2000-01-06	0	0.560	0.560	0.580	0.530	0.570	1,192,000	654,480	0.5491	3.311	3.311	3.430	3.134	3.371	201,580	3.2468	0.00%
2000-01-05	0	0.560	0.550	0.560	0.550	0.580	1,860,800	1,031,988	0.5546	3.311	3.252	3.311	3.252	3.430	314,681	3.2795	-6.67%
2000-01-04	0	0.600	0.600	0.610	0.560	0.620	1,498,000	884,020	0.5901	3.548	3.548	3.607	3.311	3.666	253,328	3.4896	5.26%
2000-01-03	0	0.570	0.560	0.580	0.550	0.580	1,166,000	660,460	0.5664	3.371	3.311	3.430	3.252	3.430	197,183	3.3495	-1.72%
1999-12-30	0	0.580	0.580	0.590	0.550	0.590	1,216,000	694,920	0.5715	3.430	3.430	3.489	3.252	3.489	205,639	3.3793	5.45%
1999-12-29	0	0.550	0.550	0.560	0.540	0.560	706,000	386,680	0.5477	3.252	3.252	3.311	3.193	3.311	119,392	3.2387	-1.79%
1999-12-28	0	0.560	0.560	0.570	0.550	0.590	604,000	341,060	0.5647	3.311	3.311	3.371	3.252	3.489	102,143	3.3391	3.70%
1999-12-24	0	0.540	0.540	0.570	0.540	0.570	1,424,000	778,360	0.5466	3.193	3.193	3.371	3.193	3.371	240,814	3.2322	-1.82%
1999-12-23	0	0.550	0.550	0.560	0.550	0.560	1,815,858	1,013,272	0.5580	3.252	3.252	3.311	3.252	3.311	307,081	3.2997	-3.51%
1999-12-22	0	0.570	0.560	0.570	0.560	0.570	351,584	199,848	0.5684	3.371	3.311	3.371	3.311	3.371	59,457	3.3612	0.00%
1999-12-21	0	0.570	0.560	0.570	0.570	0.580	642,800	367,056	0.5710	3.371	3.311	3.371	3.371	3.430	108,704	3.3766	-1.72%
1999-12-20	0	0.580	0.570	0.590	0.580	0.600	714,000	417,740	0.5851	3.430	3.371	3.489	3.430	3.548	120,745	3.4597	0.00%
1999-12-17	0	0.580	0.580	0.590	0.580	0.610	1,855,408	1,104,634	0.5954	3.430	3.430	3.489	3.430	3.607	313,769	3.5205	-3.33%
1999-12-16	0	0.600	0.590	0.600	0.590	0.600	474,000	282,720	0.5965	3.548	3.489	3.548	3.489	3.548	80,158	3.5270	0.00%
1999-12-15	0	0.600	0.590	0.600	0.590	0.610	1,800,000	1,083,470	0.6019	3.548	3.489	3.548	3.489	3.607	304,399	3.5594	-1.64%
1999-12-14	0	0.610	0.610	0.620	0.610	0.620	437,727	269,110	0.6148	3.607	3.607	3.666	3.607	3.666	74,024	3.6354	0.00%
1999-12-13	0	0.610	0.610	0.620	0.610	0.620	1,209,195	748,848	0.6193	3.607	3.607	3.666	3.607	3.666	204,488	3.6621	-3.17%
1999-12-10	0	0.630	0.620	0.630	0.610	0.650	1,811,852	1,139,359	0.6288	3.725	3.666	3.725	3.607	3.844	306,403	3.7185	1.61%
1999-12-09	0	0.620	0.610	0.620	0.600	0.620	2,054,000	1,263,460	0.6151	3.666	3.607	3.666	3.548	3.666	347,353	3.6374	1.64%
1999-12-08	0	0.610	0.610	0.620	0.600	0.630	726,135	448,694	0.6179	3.607	3.607	3.666	3.548	3.725	122,797	3.6539	-4.69%
1999-12-07	0	0.640	0.620	0.640	0.610	0.640	754,000	469,740	0.6230	3.785	3.666	3.785	3.607	3.785	127,509	3.6840	0.00%
1999-12-06	0	0.640	0.640	0.650	0.630	0.650	1,117,127	714,794	0.6399	3.785	3.785	3.844	3.725	3.844	188,918	3.7836	6.67%
1999-12-03	0	0.600	0.610	0.620	0.600	0.630	569,584	349,167	0.6130	3.548	3.607	3.666	3.548	3.725	96,323	3.6250	-1.64%
1999-12-02	0	0.610	0.600	0.620	0.590	0.610	442,920	267,795	0.6046	3.607	3.548	3.666	3.489	3.607	74,902	3.5752	0.00%
1999-12-01	0	0.610	0.590	0.610	0.590	0.610	1,550,349	923,345	0.5956	3.607	3.489	3.607	3.489	3.607	262,181	3.5218	1.67%
1999-11-30	0	0.600	0.570	0.600	0.560	0.600	700,525	399,784	0.5707	3.548	3.371	3.548	3.311	3.548	118,466	3.3747	3.45%
1999-11-29	0	0.580	0.570	0.590	0.550	0.580	914,318	525,425	0.5747	3.430	3.371	3.489	3.252	3.430	154,621	3.3982	0.00%
1999-11-26	0	0.580	0.580	0.590	0.570	0.590	1,166,312	676,442	0.5800	3.430	3.430	3.489	3.371	3.489	197,236	3.4296	0.00%
1999-11-25	0	0.580	0.550	0.580	0.550	0.610	4,446,000	2,562,000	0.5762	3.430	3.252	3.430	3.252	3.607	751,866	3.4075	-6.45%
1999-11-24	0	0.620	0.600	0.610	0.610	0.630	2,394,800	1,484,636	0.6199	3.666	3.548	3.607	3.607	3.725	404,986	3.6659	-1.59%
1999-11-23	0	0.630	0.630	0.640	0.630	0.700	3,639,360	2,349,109	0.6455	3.725	3.725	3.785	3.725	4.139	615,454	3.8169	-4.55%
1999-11-22	1	0.660	-	-	-	-	0	0	-	3.903	-	-	-	-	0	-	0.00%
1999-11-19	1	0.660	-	-	-	-	0	0	-	3.903	-	-	-	-	0	-	0.00%
1999-11-18	1	0.660	0.650	0.660	0.630	0.670	2,300,000	1,497,380	0.6510	3.903	3.844	3.903	3.725	3.962	388,954	3.8498	3.13%
1999-11-17	0	0.640	0.640	0.650	0.640	0.660	740,000	474,800	0.6416	3.785	3.785	3.844	3.785	3.903	125,142	3.7941	0.00%
1999-11-16	0	0.640	0.630	0.650	0.630	0.650	4,862,000	3,122,580	0.6422	3.785	3.725	3.844	3.725	3.844	822,216	3.7978	1.59%
1999-11-15	0	0.630	0.620	0.630	0.620	0.640	3,321,200	2,091,228	0.6297	3.725	3.666	3.725	3.666	3.785	561,650	3.7234	-3.08%
1999-11-12	0	0.650	0.640	0.650	0.640	0.660	1,007,600	650,700	0.6458	3.844	3.785	3.844	3.785	3.903	170,396	3.8188	0.00%
1999-11-11	0	0.650	0.650	0.660	0.650	0.660	325,177	212,566	0.6537	3.844	3.844	3.903	3.844	3.903	54,991	3.8655	0.00%
1999-11-10	0	0.650	0.650	0.670	0.650	0.670	288,000	188,660	0.6551	3.844	3.844	3.962	3.844	3.962	48,704	3.8736	0.00%
1999-11-09	0	0.650	0.650	0.660	0.650	0.670	1,119,786	740,249	0.6611	3.844	3.844	3.903	3.844	3.962	189,368	3.9091	-1.52%
1999-11-08	0	0.660	0.660	0.670	0.660	0.680	638,000	430,140	0.6742	3.903	3.903	3.962	3.903	4.021	107,893	3.9867	-2.94%
1999-11-05	0	0.680	0.670	0.680	0.660	0.680	972,000	654,780	0.6736	4.021	3.962	4.021	3.903	4.021	164,376	3.9834	3.03%
1999-11-04	0	0.660	0.660	0.670	0.660	0.670	704,000	468,940	0.6661	3.903	3.903	3.962	3.903	3.962	119,054	3.9389	-2.94%
1999-11-03	0	0.680	0.680	0.690	0.670	0.690	457,070	311,654	0.6819	4.021	4.021	4.080	3.962	4.080	77,295	4.0320	1.49%
1999-11-02	0	0.670	0.660	0.680	0.660	0.710	1,122,000	761,040	0.6783	3.962	3.903	4.021	3.903	4.198	189,742	4.0109	-4.29%
1999-11-01	0	0.700	0.700	0.710	0.690	0.720	2,190,000	1,548,260	0.7070	4.139	4.139	4.198	4.080	4.258	370,352	4.1805	4.48%
1999-10-29	0	0.670	0.670	0.680	0.660	0.670	1,297,000	866,640	0.6682	3.962	3.962	4.021	3.903	3.962	219,336	3.9512	3.08%
1999-10-28	0	0.650	0.640	0.660	0.650	0.670	1,004,000	667,880	0.6652	3.844	3.785	3.903	3.844	3.962	169,787	3.9336	-1.52%
1999-10-27	0	0.660	0.660	0.670	0.660	0.680	1,606,400	1,075,768	0.6697	3.903	3.903	3.962	3.903	4.021	271,659	3.9600	3.13%
1999-10-26	0	0.640	0.630	0.640	0.630	0.650	492,000	316,260	0.6428	3.785	3.725	3.785	3.725	3.844	83,202	3.8011	-1.54%
1999-10-25	0	0.650	0.640	0.650	0.650	0.660	877,600	576,420	0.6568	3.844	3.785	3.844	3.844	3.903	148,411	3.8839	-1.52%
1999-10-22	0	0.660	0.650	0.660	0.630	0.670	1,598,000	1,050,140	0.6572	3.903	3.844	3.903	3.725	3.962	270,239	3.8860	4.76%
1999-10-21	0	0.630	0.620	0.640	0.620	0.640	392,000	245,780	0.6270	3.725	3.666	3.785	3.666	3.785	66,291	3.7076	-1.56%
1999-10-20	0	0.640	0.620	0.640	0.600	0.640	1,546,000	953,620	0.6168	3.785	3.666	3.785	3.548	3.785	261,445	3.6475	1.59%
1999-10-19	0	0.630	0.600	0.630	0.600	0.640	976,000	606,280	0.6212	3.725	3.548	3.725	3.548	3.785	165,052	3.6733	-4.55%
1999-10-15	0	0.660	0.630	0.660	0.630	0.660	598,000	387,120	0.6474	3.903	3.725	3.903	3.725	3.903	101,128	3.8280	0.00%
1999-10-14	0	0.660	0.640	0.660	0.650	0.670	518,000	338,880	0.6542	3.903	3.785	3.903	3.844	3.962	87,599	3.8685	1.54%
1999-10-13	0	0.650	0.630	0.650	0.630	0.650	109,140	70,764	0.6484	3.844	3.725	3.844	3.725	3.844	18,457	3.8340	-2.99%
1999-10-12	0	0.670	0.650	0.670	0.650	0.670	694,190	462,256	0.6659	3.962	3.844	3.962	3.844	3.962	117,395	3.9376	-1.47%
1999-10-11	0	0.680	0.670	0.680	0.670	0.690	640,000	433,080	0.6767	4.021	3.962	4.021	3.962	4.080	108,231	4.0014	-1.45%
1999-10-08	0	0.690	0.680	0.690	0.660	0.700	1,339,398	911,756	0.6807	4.080	4.021	4.080	3.903	4.139	226,506	4.0253	4.55%
1999-10-07	0	0.660	0.660	0.680	0.660	0.670	364,000	241,600	0.6637	3.903	3.903	4.021	3.903	3.962	61,556	3.9249	-1.49%
1999-10-06	0	0.670	0.670	0.680	0.630	0.680	1,506,000	999,880	0.6639	3.962	3.962	4.021	3.725	4.021	254,681	3.9260	6.35%
1999-10-05	0	0.630	0.630	0.640	0.620	0.670	2,353,890	1,505,197	0.6395	3.725	3.725	3.785	3.666	3.962	398,068	3.7813	-4.55%
1999-10-04	0	0.660	0.660	0.680	0.660	0.690	1,560,064	1,064,900	0.6826	3.903	3.903	4.021	3.903	4.080	263,823	4.0364	-2.94%
1999-09-30	0	0.680	0.670	0.680	0.670	0.690	2,017,970	1,364,809	0.6763	4.021	3.962	4.021	3.962	4.080	341,260	3.9993	0.00%
1999-09-29	0	0.680	0.680	0.690	0.680	0.690	518,000	354,640	0.6846	4.021	4.021	4.080	4.021	4.080	87,599	4.0484	-1.45%
1999-09-28	0	0.690	0.680	0.690	0.680	0.690	510,989	351,808	0.6885	4.080	4.021	4.080	4.021	4.080	86,414	4.0712	2.99%
1999-09-27	0	0.670	0.670	0.690	0.670	0.690	1,640,000	1,114,980	0.6799	3.962	3.962	4.080	3.962	4.080	277,341	4.0202	-5.63%
1999-09-24	0	0.710	0.710	0.730	0.700	0.750	1,696,000	1,234,240	0.7277	4.198	4.198	4.317	4.139	4.435	286,812	4.3033	-5.33%
1999-09-23	0	0.750	0.750	0.760	0.750	0.760	674,000	510,020	0.7567	4.435	4.435	4.494	4.435	4.494	113,981	4.4746	0.00%
1999-09-22	0	0.750	0.740	0.750	0.740	0.770	1,006,400	755,780	0.7510	4.435	4.376	4.435	4.376	4.553	170,193	4.4407	-1.32%
1999-09-21	0	0.760	0.750	0.770	0.750	0.770	1,290,000	974,800	0.7557	4.494	4.435	4.553	4.435	4.553	218,153	4.4684	-1.30%
1999-09-20	0	0.770	0.760	0.770	0.760	0.800	1,151,800	896,174	0.7781	4.553	4.494	4.553	4.494	4.731	194,782	4.6009	-2.53%
1999-09-17	0	0.790	0.780	0.790	0.760	0.790	1,277,855	990,636	0.7752	4.671	4.612	4.671	4.494	4.671	216,099	4.5842	2.60%
1999-09-15	0	0.770	0.760	0.770	0.750	0.780	1,992,588	1,531,363	0.7685	4.553	4.494	4.553	4.435	4.612	336,968	4.5445	-2.53%
1999-09-14	0	0.790	0.780	0.790	0.780	0.820	2,074,000	1,634,340	0.7880	4.671	4.612	4.671	4.612	4.849	350,735	4.6598	-1.25%
1999-09-13	0	0.800	0.790	0.800	0.790	0.830	1,892,000	1,528,740	0.8080	4.731	4.671	4.731	4.671	4.908	319,957	4.7779	-2.44%
1999-09-10	0	0.820	0.820	0.830	0.820	0.830	2,117,830	1,750,410	0.8265	4.849	4.849	4.908	4.849	4.908	358,148	4.8874	0.00%
1999-09-09	0	0.820	0.810	0.820	0.810	0.830	6,268,420	5,161,299	0.8234	4.849	4.790	4.849	4.790	4.908	1,060,056	4.8689	2.50%
1999-09-08	0	0.800	0.800	0.810	0.800	1.000	19,292,400	17,004,300	0.8814	4.731	4.731	4.790	4.731	5.913	3,262,550	5.2120	-12.09%
1999-09-07	1	0.910	-	-	-	-	0	0	-	5.381	-	-	-	-	0	-	0.00%
1999-09-06	0	0.910	0.910	0.920	0.860	0.920	10,246,000	9,130,440	0.8911	5.381	5.381	5.440	5.085	5.440	1,732,708	5.2695	7.06%
1999-09-03	0	0.850	0.860	0.870	0.790	0.860	1,950,000	1,585,000	0.8128	5.026	5.085	5.145	4.671	5.085	329,766	4.8064	6.25%
1999-09-02	0	0.800	0.790	0.820	0.790	0.810	1,892,155	1,515,096	0.8007	4.731	4.671	4.849	4.671	4.790	319,984	4.7349	-1.23%
1999-09-01	0	0.810	0.810	0.820	0.810	0.840	2,904,000	2,399,340	0.8262	4.790	4.790	4.849	4.790	4.967	491,097	4.8857	-2.41%
1999-08-31	0	0.830	0.830	0.840	0.830	0.860	2,498,000	2,117,240	0.8476	4.908	4.908	4.967	4.908	5.085	422,438	5.0120	-2.35%
1999-08-30	0	0.850	0.850	0.860	0.800	0.850	5,023,482	4,208,675	0.8378	5.026	5.026	5.085	4.731	5.026	849,524	4.9542	6.25%
1999-08-27	0	0.800	0.780	0.800	0.780	0.810	2,243,471	1,797,743	0.8013	4.731	4.612	4.731	4.612	4.790	379,395	4.7384	0.00%
1999-08-26	0	0.800	0.800	0.810	0.760	0.810	4,518,427	3,590,899	0.7947	4.731	4.731	4.790	4.494	4.790	764,114	4.6994	6.67%
1999-08-25	0	0.750	0.750	0.760	0.720	0.770	1,542,000	1,148,560	0.7449	4.435	4.435	4.494	4.258	4.553	260,769	4.4045	5.63%
1999-08-24	0	0.710	0.710	0.720	0.710	0.710	316,000	224,360	0.7100	4.198	4.198	4.258	4.198	4.198	53,439	4.1984	-2.74%
1999-08-23	0	0.730	0.710	0.740	0.710	0.740	194,000	141,040	0.7270	4.317	4.198	4.376	4.198	4.376	32,807	4.2990	-1.35%
1999-08-20	0	0.740	0.730	0.740	0.730	0.740	458,000	338,220	0.7385	4.376	4.317	4.376	4.317	4.376	77,453	4.3668	1.37%
1999-08-19	0	0.730	0.730	0.740	0.700	0.730	1,604,800	1,143,420	0.7125	4.317	4.317	4.376	4.139	4.317	271,389	4.2132	5.80%
1999-08-18	0	0.690	0.690	0.700	0.690	0.690	522,000	360,180	0.6900	4.080	4.080	4.139	4.080	4.080	88,276	4.0802	0.00%
1999-08-17	0	0.690	0.680	0.690	0.680	0.700	1,090,800	753,596	0.6909	4.080	4.021	4.080	4.021	4.139	184,466	4.0853	-2.82%
1999-08-16	0	0.710	0.700	0.710	0.710	0.720	792,717	562,806	0.7100	4.198	4.139	4.198	4.198	4.258	134,057	4.1983	4.41%
1999-08-13	0	0.680	0.680	0.700	0.680	0.720	2,041,271	1,402,858	0.6872	4.021	4.021	4.139	4.021	4.258	345,201	4.0639	-6.85%
1999-08-12	0	0.730	0.710	0.730	0.700	0.730	1,154,200	826,250	0.7159	4.317	4.198	4.317	4.139	4.317	195,187	4.2331	4.29%
1999-08-11	0	0.700	0.690	0.710	0.690	0.710	982,640	687,857	0.7000	4.139	4.080	4.198	4.080	4.198	166,175	4.1394	-1.41%
1999-08-10	0	0.710	0.700	0.710	0.710	0.760	866,000	630,500	0.7281	4.198	4.139	4.198	4.198	4.494	146,450	4.3052	-5.33%
1999-08-09	0	0.750	0.750	0.770	0.750	0.770	396,000	297,600	0.7515	4.435	4.435	4.553	4.435	4.553	66,968	4.4439	-2.60%
1999-08-06	0	0.770	0.770	0.780	0.760	0.780	650,000	500,420	0.7699	4.553	4.553	4.612	4.494	4.612	109,922	4.5525	0.00%
1999-08-05	0	0.770	0.770	0.780	0.760	0.790	1,042,000	809,780	0.7771	4.553	4.553	4.612	4.494	4.671	176,213	4.5955	-2.53%
1999-08-04	0	0.790	0.780	0.800	0.780	0.800	1,133,182	899,411	0.7937	4.671	4.612	4.731	4.612	4.731	191,633	4.6934	0.00%
1999-08-03	0	0.790	0.790	0.800	0.790	0.810	915,200	730,680	0.7984	4.671	4.671	4.731	4.671	4.790	154,770	4.7211	-1.25%
1999-08-02	0	0.800	0.790	0.800	0.790	0.810	954,063	761,787	0.7985	4.731	4.671	4.731	4.671	4.790	161,342	4.7216	0.00%
1999-07-30	0	0.800	0.790	0.800	0.770	0.810	1,086,000	854,020	0.7864	4.731	4.671	4.731	4.553	4.790	183,654	4.6502	2.56%
1999-07-29	0	0.780	0.780	0.790	0.780	0.790	963,000	755,290	0.7843	4.612	4.612	4.671	4.612	4.671	162,854	4.6378	-2.50%
1999-07-28	0	0.800	0.790	0.800	0.790	0.820	811,374	649,551	0.8006	4.731	4.671	4.731	4.671	4.849	137,212	4.7339	1.27%
1999-07-27	0	0.790	0.790	0.810	0.770	0.810	843,985	666,209	0.7894	4.671	4.671	4.790	4.553	4.790	142,727	4.6677	1.28%
1999-07-26	0	0.780	0.780	0.790	0.770	0.820	1,292,210	1,029,155	0.7964	4.612	4.612	4.671	4.553	4.849	218,526	4.7095	-3.70%
1999-07-23	0	0.810	0.810	0.820	0.800	0.830	1,210,000	980,400	0.8102	4.790	4.790	4.849	4.731	4.908	204,624	4.7912	-3.57%
1999-07-22	0	0.840	0.830	0.840	0.840	0.840	897,807	754,108	0.8399	4.967	4.908	4.967	4.967	4.967	151,829	4.9668	1.20%
1999-07-21	0	0.830	0.830	0.840	0.820	0.850	1,638,079	1,361,718	0.8313	4.908	4.908	4.967	4.849	5.026	277,017	4.9157	-2.35%
1999-07-20	0	0.850	0.840	0.850	0.850	0.870	802,527	688,542	0.8580	5.026	4.967	5.026	5.026	5.145	135,716	5.0734	0.00%
1999-07-19	0	0.850	0.850	0.860	0.850	0.880	2,126,400	1,828,824	0.8601	5.026	5.026	5.085	5.026	5.204	359,597	5.0858	-3.41%
1999-07-16	0	0.880	0.870	0.880	0.870	0.890	1,989,272	1,746,836	0.8781	5.204	5.145	5.204	5.145	5.263	336,407	5.1926	-2.22%
1999-07-15	0	0.900	0.890	0.910	0.890	0.920	1,488,000	1,342,780	0.9024	5.322	5.263	5.381	5.263	5.440	251,637	5.3362	2.27%
1999-07-14	0	0.880	0.880	0.890	0.880	0.930	4,975,534	4,477,584	0.8999	5.204	5.204	5.263	5.204	5.499	841,416	5.3215	-2.22%
1999-07-13	0	0.900	0.900	0.910	0.900	0.920	2,196,402	1,989,946	0.9060	5.322	5.322	5.381	5.322	5.440	371,435	5.3575	-1.10%
1999-07-12	0	0.910	0.910	0.920	0.910	0.920	2,389,078	2,189,884	0.9166	5.381	5.381	5.440	5.381	5.440	404,018	5.4203	0.00%
1999-07-09	0	0.910	0.910	0.920	0.900	0.930	4,568,290	4,177,847	0.9145	5.381	5.381	5.440	5.322	5.499	772,546	5.4079	1.11%
1999-07-08	0	0.900	0.900	0.910	0.890	0.950	6,081,478	5,632,235	0.9261	5.322	5.322	5.381	5.263	5.618	1,028,443	5.4765	-3.23%
1999-07-07	0	0.930	0.920	0.930	0.910	0.960	10,029,574	9,385,505	0.9358	5.499	5.440	5.499	5.381	5.677	1,696,108	5.5336	2.20%
1999-07-06	0	0.910	0.900	0.910	0.910	0.930	5,734,000	5,249,620	0.9155	5.381	5.322	5.381	5.381	5.499	969,680	5.4138	-1.09%
1999-07-05	0	0.920	0.920	0.930	0.920	0.930	4,244,253	3,911,136	0.9215	5.440	5.440	5.499	5.440	5.499	717,748	5.4492	0.00%
1999-07-02	0	0.920	0.910	0.930	0.910	0.950	8,384,000	7,726,240	0.9215	5.440	5.381	5.499	5.381	5.618	1,417,824	5.4494	-2.13%
1999-06-30	0	0.940	0.930	0.950	0.930	0.960	7,826,000	7,387,420	0.9440	5.558	5.499	5.618	5.499	5.677	1,323,460	5.5819	-1.05%
1999-06-29	0	0.950	0.940	0.950	0.940	0.960	2,614,800	2,474,324	0.9463	5.618	5.558	5.618	5.558	5.677	442,190	5.5956	1.06%
1999-06-28	0	0.940	0.940	0.950	0.940	0.950	2,416,844	2,287,583	0.9465	5.558	5.558	5.618	5.558	5.618	408,714	5.5970	-1.05%
1999-06-25	0	0.950	0.950	0.960	0.930	0.950	4,826,000	4,545,200	0.9418	5.618	5.618	5.677	5.499	5.618	816,128	5.5692	1.06%
1999-06-24	0	0.940	0.940	0.950	0.940	1.010	7,540,023	7,286,981	0.9664	5.558	5.558	5.618	5.558	5.972	1,275,098	5.7148	-5.05%
1999-06-23	0	0.990	0.990	1.000	0.930	1.010	16,048,000	15,579,200	0.9708	5.854	5.854	5.913	5.499	5.972	2,713,887	5.7405	6.45%
1999-06-22	0	0.930	0.930	0.940	0.930	0.950	4,535,691	4,256,760	0.9385	5.499	5.499	5.558	5.499	5.618	767,034	5.5496	-1.06%
1999-06-21	0	0.940	0.930	0.940	0.910	0.940	3,605,000	3,348,910	0.9290	5.558	5.499	5.558	5.381	5.558	609,644	5.4932	2.17%
1999-06-17	0	0.920	0.910	0.920	0.920	0.940	4,852,000	4,481,340	0.9236	5.440	5.381	5.440	5.440	5.558	820,525	5.4616	0.00%
1999-06-16	0	0.920	0.920	0.930	0.920	0.960	3,232,090	3,038,040	0.9400	5.440	5.440	5.499	5.440	5.677	546,581	5.5583	-3.16%
1999-06-15	0	0.950	0.940	0.950	0.920	0.950	6,695,969	6,259,733	0.9349	5.618	5.558	5.618	5.440	5.618	1,132,360	5.5280	3.26%
1999-06-14	0	0.920	0.910	0.920	0.910	0.920	1,832,800	1,677,548	0.9153	5.440	5.381	5.440	5.381	5.440	309,946	5.4124	2.22%
1999-06-11	0	0.900	0.890	0.900	0.890	0.900	2,756,000	2,472,980	0.8973	5.322	5.263	5.322	5.263	5.322	466,069	5.3060	1.12%
1999-06-10	0	0.890	0.890	0.900	0.890	0.910	6,002,000	5,393,900	0.8987	5.263	5.263	5.322	5.263	5.381	1,015,002	5.3142	1.14%
1999-06-09	0	0.880	0.880	0.890	0.880	0.900	3,130,887	2,778,091	0.8873	5.204	5.204	5.263	5.204	5.322	529,466	5.2470	0.00%
1999-06-08	0	0.880	0.880	0.890	0.880	0.940	5,135,560	4,679,726	0.9112	5.204	5.204	5.263	5.204	5.558	868,478	5.3884	-3.30%
1999-06-07	0	0.910	0.900	0.920	0.910	0.920	2,016,000	1,843,060	0.9142	5.381	5.322	5.440	5.381	5.440	340,927	5.4060	1.11%
1999-06-04	0	0.900	0.890	0.900	0.900	0.930	5,738,000	5,238,792	0.9130	5.322	5.263	5.322	5.322	5.499	970,357	5.3988	-1.10%
1999-06-03	0	0.910	0.910	0.920	0.910	0.950	7,846,400	7,234,668	0.9220	5.381	5.381	5.440	5.381	5.618	1,326,910	5.4523	-5.21%
1999-06-02	0	0.960	0.940	0.960	0.940	0.980	10,343,195	9,944,236	0.9614	5.677	5.558	5.677	5.558	5.795	1,749,144	5.6852	2.13%
1999-06-01	0	0.940	0.940	0.950	0.910	0.970	10,534,860	10,013,364	0.9505	5.558	5.558	5.618	5.381	5.736	1,781,557	5.6206	1.08%
1999-05-31	0	0.930	0.920	0.930	0.900	0.940	1,694,034	1,568,912	0.9261	5.499	5.440	5.499	5.322	5.558	286,479	5.4765	1.09%
1999-05-28	0	0.920	0.920	0.930	0.910	0.960	9,417,164	8,725,789	0.9266	5.440	5.440	5.499	5.381	5.677	1,592,543	5.4792	-1.08%
1999-05-27	0	0.930	0.920	0.930	0.930	1.020	18,063,751	17,493,072	0.9684	5.499	5.440	5.499	5.499	6.032	3,054,772	5.7265	-7.00%
1999-05-26	0	1.000	0.990	1.000	0.900	1.030	24,402,000	23,781,180	0.9746	5.913	5.854	5.913	5.322	6.091	4,126,638	5.7628	7.53%
1999-05-25	0	0.930	0.920	0.930	0.920	0.950	10,892,000	10,152,520	0.9321	5.499	5.440	5.499	5.440	5.618	1,841,953	5.5118	-1.06%
1999-05-24	0	0.940	0.940	0.950	0.830	0.950	17,069,528	15,315,383	0.8972	5.558	5.558	5.618	4.908	5.618	2,886,639	5.3056	14.63%
1999-05-21	0	0.820	0.810	0.820	0.790	0.840	1,990,000	1,608,360	0.8082	4.849	4.790	4.849	4.671	4.967	336,530	4.7792	1.23%
1999-05-20	0	0.810	0.810	0.820	0.810	0.840	1,070,800	890,248	0.8314	4.790	4.790	4.849	4.790	4.967	181,084	4.9162	0.00%
1999-05-19	0	0.810	0.810	0.820	0.800	0.830	1,218,000	994,580	0.8166	4.790	4.790	4.849	4.731	4.908	205,977	4.8286	-2.41%
1999-05-18	0	0.830	0.830	0.840	0.790	0.840	2,585,094	2,124,841	0.8220	4.908	4.908	4.967	4.671	4.967	437,167	4.8605	5.06%
1999-05-17	0	0.790	0.790	0.800	0.770	0.810	3,138,324	2,480,660	0.7904	4.671	4.671	4.731	4.553	4.790	530,724	4.6741	-5.95%
1999-05-14	0	0.840	0.820	0.850	0.820	0.850	1,733,200	1,443,176	0.8327	4.967	4.849	5.026	4.849	5.026	293,103	4.9238	1.20%
1999-05-13	0	0.830	0.830	0.850	0.830	0.850	816,400	686,216	0.8405	4.908	4.908	5.026	4.908	5.026	138,062	4.9703	0.00%
1999-05-12	0	0.830	0.830	0.840	0.830	0.860	1,346,242	1,136,722	0.8444	4.908	4.908	4.967	4.908	5.085	227,664	4.9930	-3.49%
1999-05-11	0	0.860	0.830	0.860	0.810	0.860	1,774,213	1,482,918	0.8358	5.085	4.908	5.085	4.790	5.085	300,038	4.9424	4.88%
1999-05-10	0	0.820	0.810	0.820	0.800	0.850	4,554,773	3,744,720	0.8222	4.849	4.790	4.849	4.731	5.026	770,261	4.8616	-2.38%
1999-05-07	0	0.840	0.840	0.860	0.840	0.900	3,909,722	3,440,072	0.8799	4.967	4.967	5.085	4.967	5.322	661,176	5.2030	-6.67%
1999-05-06	0	0.900	0.900	0.910	0.900	0.940	5,742,000	5,203,920	0.9063	5.322	5.322	5.381	5.322	5.558	971,033	5.3592	-2.17%
1999-05-05	0	0.920	0.930	0.940	0.890	0.960	10,792,000	10,018,320	0.9283	5.440	5.499	5.558	5.263	5.677	1,825,042	5.4894	-4.17%
1999-05-04	0	0.960	0.960	0.970	0.960	1.080	16,848,000	16,679,700	0.9900	5.677	5.677	5.736	5.677	6.386	2,849,176	5.8542	0.00%
1999-05-03	0	0.960	0.950	0.960	0.870	0.960	16,078,000	14,828,680	0.9223	5.677	5.618	5.677	5.145	5.677	2,718,961	5.4538	9.09%
1999-04-30	0	0.880	0.870	0.880	0.860	0.890	4,150,927	3,629,980	0.8745	5.204	5.145	5.204	5.085	5.263	701,966	5.1712	0.00%
1999-04-29	0	0.880	0.880	0.890	0.840	0.930	10,703,111	9,454,429	0.8833	5.204	5.204	5.263	4.967	5.499	1,810,010	5.2234	0.00%
1999-04-28	0	0.880	0.870	0.880	0.850	0.900	15,368,446	13,454,317	0.8755	5.204	5.145	5.204	5.026	5.322	2,598,968	5.1768	3.53%
1999-04-27	0	0.850	0.850	0.860	0.820	0.870	12,228,304	10,325,022	0.8444	5.026	5.026	5.085	4.849	5.145	2,067,936	4.9929	4.94%
1999-04-26	0	0.810	0.810	0.820	0.810	0.830	2,021,909	1,657,948	0.8200	4.790	4.790	4.849	4.790	4.908	341,926	4.8488	-2.41%
1999-04-23	0	0.830	0.830	0.840	0.830	0.850	13,979,699	11,696,517	0.8367	4.908	4.908	4.967	4.908	5.026	2,364,116	4.9475	1.22%
1999-04-22	0	0.820	0.810	0.820	0.820	0.830	4,688,000	3,844,360	0.8200	4.849	4.790	4.849	4.849	4.908	792,791	4.8491	2.50%
1999-04-21	0	0.800	0.800	0.810	0.790	0.820	2,796,007	2,256,445	0.8070	4.731	4.731	4.790	4.671	4.849	472,835	4.7722	0.00%
1999-04-20	0	0.800	0.800	0.810	0.800	0.830	5,622,000	4,557,500	0.8107	4.731	4.731	4.790	4.731	4.908	950,740	4.7936	-2.44%
1999-04-19	0	0.820	0.810	0.820	0.810	0.870	20,668,976	17,396,562	0.8417	4.849	4.790	4.849	4.790	5.145	3,495,344	4.9771	1.23%
1999-04-16	0	0.810	0.810	0.820	0.810	0.830	9,080,857	7,425,111	0.8177	4.790	4.790	4.849	4.790	4.908	1,535,669	4.8351	1.25%
1999-04-15	0	0.800	0.790	0.800	0.780	0.800	3,196,400	2,539,648	0.7945	4.731	4.671	4.731	4.612	4.731	540,545	4.6983	2.56%
1999-04-14	0	0.780	0.780	0.790	0.780	0.810	4,217,390	3,349,155	0.7941	4.612	4.612	4.671	4.612	4.790	713,205	4.6959	-3.70%
1999-04-13	0	0.810	0.810	0.820	0.810	0.830	9,318,800	7,652,220	0.8212	4.790	4.790	4.849	4.790	4.908	1,575,908	4.8558	0.00%
1999-04-12	0	0.810	0.810	0.820	0.800	0.840	10,035,600	8,219,472	0.8190	4.790	4.790	4.849	4.731	4.967	1,697,127	4.8432	1.25%
1999-04-09	0	0.800	0.790	0.800	0.760	0.810	10,515,080	8,368,912	0.7959	4.731	4.671	4.731	4.494	4.790	1,778,212	4.7064	3.90%
1999-04-08	0	0.770	0.770	0.780	0.770	0.790	1,262,000	980,100	0.7766	4.553	4.553	4.612	4.553	4.671	213,418	4.5924	0.00%
1999-04-07	0	0.770	0.770	0.780	0.750	0.780	3,106,000	2,404,320	0.7741	4.553	4.553	4.612	4.435	4.612	525,258	4.5774	2.67%
1999-04-01	0	0.750	0.750	0.770	0.750	0.760	1,022,000	775,020	0.7583	4.435	4.435	4.553	4.435	4.494	172,831	4.4843	-1.32%
1999-03-31	0	0.760	0.750	0.770	0.760	0.770	2,858,184	2,186,159	0.7649	4.494	4.435	4.553	4.494	4.553	483,349	4.5229	-2.56%
1999-03-30	0	0.780	0.760	0.780	0.760	0.780	3,594,000	2,765,030	0.7693	4.612	4.494	4.612	4.494	4.612	607,784	4.5494	2.63%
1999-03-29	0	0.760	0.750	0.760	0.750	0.780	3,210,463	2,442,993	0.7609	4.494	4.435	4.494	4.435	4.612	542,923	4.4997	-2.56%
1999-03-26	0	0.780	0.770	0.780	0.760	0.790	2,966,000	2,304,040	0.7768	4.612	4.553	4.612	4.494	4.671	501,582	4.5935	1.30%
1999-03-25	0	0.770	0.770	0.780	0.770	0.790	1,604,943	1,246,768	0.7768	4.553	4.553	4.612	4.553	4.671	271,413	4.5936	0.00%
1999-03-24	0	0.770	0.770	0.780	0.770	0.800	3,520,000	2,731,860	0.7761	4.553	4.553	4.612	4.553	4.731	595,269	4.5893	-4.94%
1999-03-23	0	0.810	0.800	0.810	0.770	0.820	10,234,800	8,138,104	0.7951	4.790	4.731	4.790	4.553	4.849	1,730,814	4.7019	3.85%
1999-03-22	0	0.780	0.780	0.790	0.780	0.800	2,555,454	2,013,431	0.7879	4.612	4.612	4.671	4.612	4.731	432,154	4.6591	0.00%
1999-03-19	0	0.780	0.770	0.780	0.770	0.800	7,433,150	5,854,351	0.7876	4.612	4.553	4.612	4.553	4.731	1,257,025	4.6573	2.63%
1999-03-18	0	0.760	0.750	0.780	0.750	0.800	3,607,600	2,800,524	0.7763	4.494	4.435	4.612	4.435	4.731	610,084	4.5904	-2.56%
1999-03-17	0	0.780	0.770	0.780	0.760	0.780	2,761,200	2,134,724	0.7731	4.612	4.553	4.612	4.494	4.612	466,948	4.5716	2.63%
1999-03-16	0	0.760	0.760	0.770	0.760	0.780	3,011,853	2,319,997	0.7703	4.494	4.494	4.553	4.494	4.612	509,336	4.5549	-2.56%
1999-03-15	0	0.780	0.780	0.790	0.780	0.820	4,780,800	3,753,272	0.7851	4.612	4.612	4.671	4.612	4.849	808,484	4.6424	-3.70%
1999-03-12	0	0.810	0.800	0.810	0.780	0.830	14,535,464	11,667,600	0.8027	4.790	4.731	4.790	4.612	4.908	2,458,102	4.7466	8.00%
1999-03-11	0	0.750	0.750	0.760	0.750	0.760	650,480	494,236	0.7598	4.435	4.435	4.494	4.435	4.494	110,003	4.4929	-2.60%
1999-03-10	0	0.770	0.760	0.770	0.760	0.780	1,898,490	1,461,413	0.7698	4.553	4.494	4.553	4.494	4.612	321,055	4.5519	0.00%
1999-03-09	0	0.770	0.770	0.780	0.760	0.780	1,932,448	1,486,627	0.7693	4.553	4.553	4.612	4.494	4.612	326,798	4.5491	1.32%
1999-03-08	0	0.760	0.750	0.760	0.750	0.790	1,836,000	1,419,060	0.7729	4.494	4.435	4.494	4.435	4.671	310,487	4.5704	-2.56%
1999-03-05	0	0.780	0.770	0.790	0.780	0.810	2,343,799	1,854,211	0.7911	4.612	4.553	4.671	4.612	4.790	396,361	4.6781	-3.70%
1999-03-04	0	0.810	0.800	0.810	0.800	0.830	4,102,000	3,334,500	0.8129	4.790	4.731	4.790	4.731	4.908	693,692	4.8069	0.00%
1999-03-03	0	0.810	0.800	0.810	0.790	0.840	6,580,000	5,352,360	0.8134	4.790	4.731	4.790	4.671	4.967	1,112,748	4.8100	1.25%
1999-03-02	0	0.800	0.790	0.800	0.780	0.800	4,412,000	3,486,060	0.7901	4.731	4.671	4.731	4.612	4.731	746,116	4.6723	-1.23%
1999-03-01	0	0.810	0.810	0.820	0.800	0.850	7,056,000	5,764,280	0.8169	4.790	4.790	4.849	4.731	5.026	1,193,245	4.8308	-2.41%
1999-02-26	0	0.830	0.820	0.830	0.780	0.840	12,932,800	10,427,376	0.8063	4.908	4.849	4.908	4.612	4.967	2,187,074	4.7677	10.67%
1999-02-25	0	0.750	0.740	0.750	0.730	0.750	800,000	589,940	0.7374	4.435	4.376	4.435	4.317	4.435	135,289	4.3606	2.74%
1999-02-24	0	0.730	0.730	0.740	0.720	0.750	3,784,120	2,788,344	0.7369	4.317	4.317	4.376	4.258	4.435	639,935	4.3572	1.39%
1999-02-23	0	0.720	0.720	0.730	0.720	0.760	1,332,800	993,284	0.7453	4.258	4.258	4.317	4.258	4.494	225,391	4.4069	-4.00%
1999-02-22	0	0.750	0.750	0.760	0.720	0.760	2,639,200	1,972,040	0.7472	4.435	4.435	4.494	4.258	4.494	446,317	4.4185	1.35%
1999-02-19	0	0.740	0.740	0.750	0.730	0.770	1,182,000	876,520	0.7416	4.376	4.376	4.435	4.317	4.553	199,889	4.3850	-1.33%
1999-02-15	0	0.750	0.740	0.750	0.690	0.750	1,581,723	1,162,420	0.7349	4.435	4.376	4.435	4.080	4.435	267,486	4.3457	2.74%
1999-02-12	0	0.730	0.730	0.740	0.660	0.730	5,550,000	3,826,060	0.6894	4.317	4.317	4.376	3.903	4.317	938,564	4.0765	15.87%
1999-02-11	0	0.630	0.630	0.640	0.630	0.650	1,451,386	924,644	0.6371	3.725	3.725	3.785	3.725	3.844	245,445	3.7672	-1.56%
1999-02-10	0	0.640	0.630	0.640	0.630	0.650	1,424,000	917,360	0.6442	3.785	3.725	3.785	3.725	3.844	240,814	3.8094	-4.48%
1999-02-09	0	0.670	0.650	0.670	0.660	0.670	1,070,000	707,440	0.6612	3.962	3.844	3.962	3.903	3.962	180,948	3.9096	1.52%
1999-02-08	0	0.660	0.660	0.670	0.660	0.690	2,409,200	1,625,536	0.6747	3.903	3.903	3.962	3.903	4.080	407,421	3.9898	0.00%
1999-02-05	0	0.660	0.650	0.660	0.660	0.660	964,000	636,240	0.6600	3.903	3.844	3.903	3.903	3.903	163,023	3.9028	-2.94%
1999-02-04	0	0.680	0.670	0.680	0.670	0.680	1,114,000	754,140	0.6770	4.021	3.962	4.021	3.962	4.021	188,389	4.0031	0.00%
1999-02-03	0	0.680	0.670	0.690	0.680	0.700	982,000	680,080	0.6925	4.021	3.962	4.080	4.021	4.139	166,067	4.0952	-2.86%
1999-02-02	0	0.700	0.690	0.700	0.700	0.720	1,545,800	1,087,650	0.7036	4.139	4.080	4.139	4.139	4.258	261,411	4.1607	-2.78%
1999-02-01	0	0.720	0.710	0.720	0.710	0.720	1,218,000	866,900	0.7117	4.258	4.198	4.258	4.198	4.258	205,977	4.2087	0.00%
1999-01-29	0	0.720	0.710	0.720	0.700	0.720	806,656	573,726	0.7112	4.258	4.198	4.258	4.139	4.258	136,414	4.2058	0.00%
1999-01-28	0	0.720	0.700	0.720	0.710	0.720	1,744,000	1,243,780	0.7132	4.258	4.139	4.258	4.198	4.258	294,929	4.2172	0.00%
1999-01-27	0	0.720	0.720	0.730	0.700	0.730	4,724,800	3,388,604	0.7172	4.258	4.258	4.317	4.139	4.317	799,014	4.2410	0.00%
1999-01-26	0	0.720	0.700	0.720	0.690	0.730	2,047,200	1,457,464	0.7119	4.258	4.139	4.258	4.080	4.317	346,203	4.2099	1.41%
1999-01-25	0	0.710	0.710	0.720	0.690	0.710	1,670,000	1,167,240	0.6989	4.198	4.198	4.258	4.080	4.198	282,415	4.1331	-2.74%
1999-01-22	0	0.730	0.730	0.740	0.730	0.750	2,072,703	1,538,618	0.7423	4.317	4.317	4.376	4.317	4.435	350,516	4.3896	-3.95%
1999-01-21	0	0.760	0.760	0.770	0.760	0.780	3,674,412	2,836,564	0.7720	4.494	4.494	4.553	4.494	4.612	621,382	4.5649	-1.30%
1999-01-20	0	0.770	0.770	0.780	0.770	0.800	5,762,944	4,505,450	0.7818	4.553	4.553	4.612	4.553	4.731	974,575	4.6230	-1.28%
1999-01-19	0	0.780	0.770	0.780	0.760	0.790	7,468,800	5,764,656	0.7718	4.612	4.553	4.612	4.494	4.671	1,263,054	4.5641	4.00%
1999-01-18	0	0.750	0.750	0.760	0.750	0.760	3,251,200	2,468,680	0.7593	4.435	4.435	4.494	4.435	4.494	549,812	4.4900	-1.32%
1999-01-15	0	0.760	0.750	0.760	0.710	0.760	7,342,000	5,436,600	0.7405	4.494	4.435	4.494	4.198	4.494	1,241,610	4.3787	5.56%
1999-01-14	0	0.720	0.710	0.720	0.700	0.750	7,516,000	5,470,960	0.7279	4.258	4.198	4.258	4.139	4.435	1,271,036	4.3043	-7.69%
1999-01-13	0	0.780	0.770	0.780	0.760	0.840	5,667,269	4,504,443	0.7948	4.612	4.553	4.612	4.494	4.967	958,395	4.7000	-9.30%
1999-01-12	0	0.860	0.860	0.870	0.830	0.870	2,041,716	1,726,567	0.8456	5.085	5.085	5.145	4.908	5.145	345,276	5.0005	1.18%
1999-01-11	0	0.850	0.850	0.860	0.850	0.860	4,258,000	3,642,160	0.8554	5.026	5.026	5.085	5.026	5.085	720,073	5.0580	1.19%
1999-01-08	0	0.840	0.830	0.840	0.830	0.860	3,234,136	2,746,533	0.8492	4.967	4.908	4.967	4.908	5.085	546,927	5.0218	-3.45%
1999-01-07	0	0.870	0.870	0.880	0.840	0.890	14,138,059	12,255,268	0.8668	5.145	5.145	5.204	4.967	5.263	2,390,896	5.1258	2.35%
1999-01-06	0	0.850	0.840	0.850	0.830	0.850	5,768,000	4,832,260	0.8378	5.026	4.967	5.026	4.908	5.026	975,430	4.9540	3.66%
1999-01-05	0	0.820	0.820	0.830	0.810	0.830	2,980,000	2,436,440	0.8176	4.849	4.849	4.908	4.790	4.908	503,950	4.8347	1.23%
1999-01-04	0	0.810	0.810	0.820	0.810	0.840	4,691,200	3,880,056	0.8271	4.790	4.790	4.849	4.790	4.967	793,332	4.8908	-3.57%
1998-12-31	0	0.840	0.820	0.840	0.830	0.850	6,308,000	5,301,320	0.8404	4.967	4.849	4.967	4.908	5.026	1,066,750	4.9696	0.00%
1998-12-30	0	0.840	0.830	0.840	0.830	0.850	6,920,000	5,836,880	0.8435	4.967	4.908	4.967	4.908	5.026	1,170,246	4.9877	0.00%
1998-12-29	0	0.840	0.840	0.860	0.830	0.870	11,256,400	9,634,532	0.8559	4.967	4.967	5.085	4.908	5.145	1,903,577	5.0613	0.00%
1998-12-28	0	0.840	0.830	0.840	0.830	0.840	2,216,621	1,850,584	0.8349	4.967	4.908	4.967	4.908	4.967	374,854	4.9368	1.20%
1998-12-24	0	0.830	0.840	0.850	0.830	0.840	1,556,000	1,302,880	0.8373	4.908	4.967	5.026	4.908	4.967	263,136	4.9514	-1.19%
1998-12-23	0	0.840	0.830	0.840	0.820	0.860	5,148,256	4,313,182	0.8378	4.967	4.908	4.967	4.849	5.085	870,625	4.9541	-3.45%
1998-12-22	0	0.870	0.860	0.870	0.830	0.870	9,238,800	7,886,828	0.8537	5.145	5.085	5.145	4.908	5.145	1,562,379	5.0480	2.35%
1998-12-21	0	0.850	0.850	0.860	0.850	0.930	16,460,000	14,552,700	0.8841	5.026	5.026	5.085	5.026	5.499	2,783,561	5.2281	-6.59%
1998-12-18	0	0.910	0.900	0.910	0.880	0.940	33,639,517	30,760,609	0.9144	5.381	5.322	5.381	5.204	5.558	5,688,800	5.4072	2.25%
1998-12-17	0	0.890	0.880	0.890	0.860	0.900	4,752,000	4,224,920	0.8891	5.263	5.204	5.263	5.085	5.322	803,614	5.2574	1.14%
1998-12-16	0	0.880	0.880	0.890	0.870	0.920	23,865,200	21,504,488	0.9011	5.204	5.204	5.263	5.145	5.440	4,035,859	5.3284	2.33%
1998-12-15	0	0.860	0.850	0.860	0.810	0.870	8,348,000	7,076,780	0.8477	5.085	5.026	5.085	4.790	5.145	1,411,736	5.0128	3.61%
1998-12-14	0	0.830	0.820	0.840	0.800	0.870	6,335,200	5,261,960	0.8306	4.908	4.849	4.967	4.731	5.145	1,071,350	4.9115	-7.78%
1998-12-11	0	0.900	0.890	0.900	0.890	0.950	6,744,695	6,160,771	0.9134	5.322	5.263	5.322	5.263	5.618	1,140,600	5.4013	-4.26%
1998-12-10	0	0.940	0.930	0.940	0.940	0.970	5,577,500	5,294,515	0.9493	5.558	5.499	5.558	5.558	5.736	943,215	5.6133	-2.08%
1998-12-09	0	0.960	0.960	0.970	0.930	1.000	10,324,000	9,967,260	0.9654	5.677	5.677	5.736	5.499	5.913	1,745,898	5.7090	1.05%
1998-12-08	0	0.950	0.940	0.960	0.940	0.990	9,130,816	8,817,794	0.9657	5.618	5.558	5.677	5.558	5.854	1,544,118	5.7106	0.00%
1998-12-07	0	0.950	0.940	0.950	0.940	1.020	10,404,285	10,207,370	0.9811	5.618	5.558	5.618	5.558	6.032	1,759,475	5.8014	-4.04%
1998-12-04	0	0.990	0.990	1.000	0.980	1.010	6,987,216	6,946,591	0.9942	5.854	5.854	5.913	5.795	5.972	1,181,613	5.8789	-1.00%
1998-12-03	0	1.000	0.990	1.000	0.990	1.040	24,914,400	25,456,664	1.0218	5.913	5.854	5.913	5.854	6.150	4,213,290	6.0420	0.00%
1998-12-02	0	1.000	1.000	1.010	0.980	1.040	32,267,060	32,609,408	1.0106	5.913	5.913	5.972	5.795	6.150	5,456,703	5.9760	4.17%
1998-12-01	0	0.960	0.960	0.970	0.950	1.130	36,707,600	38,052,340	1.0366	5.677	5.677	5.736	5.618	6.682	6,207,645	6.1299	-13.51%
1998-11-30	0	1.110	1.110	1.120	0.980	1.150	56,194,400	60,302,144	1.0731	6.564	6.564	6.623	5.795	6.800	9,503,071	6.3455	12.12%
1998-11-27	0	0.990	0.980	0.990	0.970	1.080	18,471,643	18,743,835	1.0147	5.854	5.795	5.854	5.736	6.386	3,123,751	6.0004	-6.60%
1998-11-26	0	1.060	1.060	1.070	0.960	1.120	94,168,959	99,227,804	1.0537	6.268	6.268	6.327	5.677	6.623	15,924,972	6.2310	7.07%
1998-11-25	0	0.990	0.980	0.990	0.860	0.990	54,762,138	50,411,409	0.9206	5.854	5.795	5.854	5.085	5.854	9,260,860	5.4435	13.79%
1998-11-24	0	0.870	0.870	0.880	0.840	0.910	62,562,441	55,407,542	0.8856	5.145	5.145	5.204	4.967	5.381	10,579,974	5.2370	-3.33%
1998-11-23	0	0.900	0.890	0.900	0.780	0.900	77,679,600	66,363,140	0.8543	5.322	5.263	5.322	4.612	5.322	13,136,446	5.0518	13.92%
1998-11-20	0	0.790	0.780	0.790	0.780	0.930	115,334,670	98,590,176	0.8548	4.671	4.612	4.671	4.612	5.499	19,504,319	5.0548	-5.95%
1998-11-19	0	0.840	0.830	0.840	0.690	0.850	118,444,800	91,506,496	0.7726	4.967	4.908	4.967	4.080	5.026	20,030,275	4.5684	21.74%
1998-11-18	0	0.690	0.680	0.690	0.680	0.710	17,602,000	12,291,640	0.6983	4.080	4.021	4.080	4.021	4.198	2,976,685	4.1293	1.47%
1998-11-17	0	0.680	0.680	0.690	0.670	0.700	15,351,167	10,391,344	0.6769	4.021	4.021	4.080	3.962	4.139	2,596,046	4.0028	-2.86%
1998-11-16	0	0.700	0.690	0.700	0.690	0.710	8,141,810	5,695,840	0.6996	4.139	4.080	4.139	4.080	4.198	1,376,867	4.1368	1.45%
1998-11-13	0	0.690	0.680	0.690	0.680	0.690	4,808,000	3,274,680	0.6811	4.080	4.021	4.080	4.021	4.080	813,084	4.0275	0.00%
1998-11-12	0	0.690	0.680	0.690	0.680	0.700	8,025,278	5,510,485	0.6866	4.080	4.021	4.080	4.021	4.139	1,357,160	4.0603	-1.43%
1998-11-11	0	0.700	0.690	0.700	0.690	0.720	8,950,400	6,261,612	0.6996	4.139	4.080	4.139	4.080	4.258	1,513,608	4.1369	0.00%
1998-11-10	0	0.700	0.700	0.710	0.690	0.730	15,518,000	10,945,440	0.7053	4.139	4.139	4.198	4.080	4.317	2,624,259	4.1709	-1.41%
1998-11-09	0	0.710	0.700	0.710	0.680	0.730	22,150,000	15,772,360	0.7121	4.198	4.139	4.198	4.021	4.317	3,745,801	4.2107	4.41%
1998-11-06	0	0.680	0.670	0.700	0.670	0.730	31,234,000	21,994,200	0.7042	4.021	3.962	4.139	3.962	4.317	5,282,002	4.1640	1.49%
1998-11-05	0	0.670	0.660	0.670	0.670	0.710	14,427,200	9,908,688	0.6868	3.962	3.903	3.962	3.962	4.198	2,439,793	4.0613	-4.29%
1998-11-04	0	0.700	0.700	0.710	0.700	0.720	11,811,692	8,285,120	0.7014	4.139	4.139	4.198	4.139	4.258	1,997,483	4.1478	-1.41%
1998-11-03	0	0.710	0.700	0.710	0.690	0.730	39,865,664	27,879,705	0.6993	4.198	4.139	4.198	4.080	4.317	6,741,708	4.1354	-1.39%
1998-11-02	0	0.720	0.720	0.730	0.710	0.770	37,290,256	27,417,733	0.7353	4.258	4.258	4.317	4.198	4.553	6,306,179	4.3478	1.41%
1998-10-30	0	0.710	0.690	0.700	0.600	0.760	63,336,400	44,520,036	0.7029	4.198	4.080	4.139	3.548	4.494	10,710,859	4.1565	18.33%
1998-10-29	0	0.600	0.590	0.600	0.510	0.660	30,308,292	18,080,140	0.5965	3.548	3.489	3.548	3.016	3.903	5,125,454	3.5275	-9.09%
1998-10-27	1	0.660	-	-	-	-	0	0	-	3.903	-	-	-	-	0	-	0.00%
1998-10-26	1	0.660	-	-	-	-	0	0	-	3.903	-	-	-	-	0	-	0.00%
1998-10-23	1	0.660	-	-	-	-	0	0	-	3.903	-	-	-	-	0	-	0.00%
1998-10-22	1	0.660	-	-	-	-	0	0	-	3.903	-	-	-	-	0	-	0.00%
1998-10-21	1	0.660	-	-	-	-	0	0	-	3.903	-	-	-	-	0	-	0.00%
1998-10-20	1	0.660	-	-	-	-	0	0	-	3.903	-	-	-	-	0	-	0.00%
1998-10-19	1	0.660	-	-	-	-	0	0	-	3.903	-	-	-	-	0	-	0.00%
1998-10-16	1	0.660	-	-	-	-	0	0	-	3.903	-	-	-	-	0	-	0.00%
1998-10-15	1	0.660	-	-	-	-	0	0	-	3.903	-	-	-	-	0	-	0.00%
1998-10-14	0	0.660	0.650	0.660	0.550	0.670	21,823,078	13,322,324	0.6105	3.903	3.844	3.903	3.252	3.962	3,690,515	3.6099	13.79%
1998-10-13	0	0.580	0.580	0.600	0.510	0.600	9,016,768	4,954,220	0.5494	3.430	3.430	3.548	3.016	3.548	1,524,831	3.2490	7.41%
1998-10-12	0	0.540	0.520	0.530	0.500	0.550	3,685,988	1,988,314	0.5394	3.193	3.075	3.134	2.957	3.252	623,340	3.1898	0.00%
1998-10-09	0	0.540	0.540	0.550	0.530	0.550	882,800	476,524	0.5398	3.193	3.193	3.252	3.134	3.252	149,291	3.1919	-3.57%
1998-10-08	0	0.560	0.540	0.560	0.540	0.560	522,000	284,920	0.5458	3.311	3.193	3.311	3.193	3.311	88,276	3.2276	1.82%
1998-10-07	0	0.550	0.540	0.550	0.530	0.550	494,400	267,080	0.5402	3.252	3.193	3.252	3.134	3.252	83,608	3.1944	-1.79%
1998-10-05	0	0.560	0.530	0.560	0.530	0.570	657,000	360,160	0.5482	3.311	3.134	3.311	3.134	3.371	111,106	3.2416	-1.75%
1998-09-30	0	0.570	0.550	0.570	0.540	0.570	1,029,200	577,416	0.5610	3.371	3.252	3.371	3.193	3.371	174,049	3.3176	0.00%
1998-09-29	0	0.570	0.540	0.570	0.540	0.580	7,232,050	4,043,177	0.5591	3.371	3.193	3.371	3.193	3.430	1,223,017	3.3059	5.56%
1998-09-28	0	0.540	0.530	0.550	0.520	0.550	1,204,262	648,210	0.5383	3.193	3.134	3.252	3.075	3.252	203,654	3.1829	-8.47%
1998-09-25	0	0.590	0.560	0.590	0.540	0.600	2,126,000	1,219,100	0.5734	3.489	3.311	3.489	3.193	3.548	359,529	3.3908	-1.67%
1998-09-24	0	0.600	0.590	0.600	0.570	0.620	5,048,544	2,955,212	0.5854	3.548	3.489	3.548	3.371	3.666	853,762	3.4614	7.14%
1998-09-23	0	0.560	0.540	0.580	0.510	0.570	6,230,994	3,332,263	0.5348	3.311	3.193	3.430	3.016	3.371	1,053,727	3.1624	3.70%
1998-09-22	0	0.540	0.530	0.540	0.530	0.580	2,095,549	1,171,915	0.5592	3.193	3.134	3.193	3.134	3.430	354,380	3.3069	-10.00%
1998-09-21	0	0.600	0.570	0.600	0.560	0.630	4,614,519	2,664,434	0.5774	3.548	3.371	3.548	3.311	3.725	780,364	3.4143	-10.45%
1998-09-18	0	0.670	0.650	0.670	0.640	0.670	1,704,000	1,114,560	0.6541	3.962	3.844	3.962	3.785	3.962	288,165	3.8678	-1.47%
1998-09-17	0	0.680	0.660	0.680	0.670	0.690	2,582,336	1,754,145	0.6793	4.021	3.903	4.021	3.962	4.080	436,700	4.0168	-2.86%
1998-09-16	0	0.700	0.670	0.700	0.680	0.700	3,542,000	2,426,000	0.6849	4.139	3.962	4.139	4.021	4.139	598,990	4.0502	0.00%
1998-09-15	0	0.700	0.680	0.690	0.680	0.700	2,903,600	2,007,292	0.6913	4.139	4.021	4.080	4.021	4.139	491,030	4.0879	-1.41%
1998-09-14	0	0.710	0.690	0.710	0.700	0.720	27,004,200	18,923,884	0.7008	4.198	4.080	4.198	4.139	4.258	4,566,697	4.1439	1.43%
1998-09-11	0	0.700	0.690	0.700	0.670	0.700	5,064,000	3,477,060	0.6866	4.139	4.080	4.139	3.962	4.139	856,376	4.0602	-1.41%
1998-09-10	0	0.710	0.700	0.710	0.700	0.720	4,960,000	3,495,440	0.7047	4.198	4.139	4.198	4.139	4.258	838,789	4.1672	-1.39%
1998-09-09	0	0.720	0.700	0.710	0.710	0.770	16,750,235	12,229,790	0.7301	4.258	4.139	4.198	4.198	4.553	2,832,643	4.3174	-4.00%
1998-09-08	0	0.750	0.750	0.760	0.700	0.760	20,068,000	14,305,860	0.7129	4.435	4.435	4.494	4.139	4.494	3,393,712	4.2154	4.17%
1998-09-07	0	0.720	0.710	0.720	0.670	0.730	26,966,131	18,936,823	0.7022	4.258	4.198	4.258	3.962	4.317	4,560,260	4.1526	1.41%
1998-09-04	0	0.710	0.700	0.710	0.700	0.710	2,190,000	1,537,160	0.7019	4.198	4.139	4.198	4.139	4.198	370,352	4.1505	0.00%
1998-09-03	0	0.710	0.680	0.720	0.700	0.730	5,388,000	3,864,160	0.7172	4.198	4.021	4.258	4.139	4.317	911,168	4.2409	-2.74%
1998-09-02	0	0.730	0.710	0.730	0.720	0.740	2,476,000	1,799,400	0.7267	4.317	4.198	4.317	4.258	4.376	418,718	4.2974	1.39%
1998-09-01	0	0.720	0.700	0.720	0.700	0.730	1,772,800	1,259,492	0.7105	4.258	4.139	4.258	4.139	4.317	299,799	4.2011	-2.70%
1998-08-31	0	0.740	0.710	0.750	0.710	0.750	1,825,751	1,333,198	0.7302	4.376	4.198	4.435	4.198	4.435	308,754	4.3180	-1.33%
1998-08-28	0	0.750	0.750	0.760	0.710	0.770	3,306,013	2,445,508	0.7397	4.435	4.435	4.494	4.198	4.553	559,082	4.3741	-7.41%
1998-08-27	0	0.810	0.760	0.840	0.760	0.840	1,977,237	1,574,691	0.7964	4.790	4.494	4.967	4.494	4.967	334,372	4.7094	2.53%
1998-08-26	0	0.790	0.780	0.800	0.780	0.800	1,231,500	967,340	0.7855	4.671	4.612	4.731	4.612	4.731	208,260	4.6449	-1.25%
1998-08-25	0	0.800	0.770	0.780	0.740	0.820	5,188,728	4,072,016	0.7848	4.731	4.553	4.612	4.376	4.849	877,469	4.6406	0.00%
1998-08-24	0	0.800	0.780	0.800	0.740	0.820	4,158,000	3,237,580	0.7786	4.731	4.612	4.731	4.376	4.849	703,162	4.6043	3.90%
1998-08-21	0	0.770	0.750	0.770	0.750	0.770	341,583	258,232	0.7560	4.553	4.435	4.553	4.435	4.553	57,765	4.4704	-1.28%
1998-08-20	0	0.780	0.760	0.780	0.770	0.790	312,000	242,600	0.7776	4.612	4.494	4.612	4.553	4.671	52,763	4.5980	-1.27%
1998-08-19	0	0.790	0.770	0.790	0.780	0.790	618,000	483,220	0.7819	4.671	4.553	4.671	4.612	4.671	104,510	4.6237	-2.47%
1998-08-18	0	0.810	0.770	0.810	0.760	0.810	397,200	314,332	0.7914	4.790	4.553	4.790	4.494	4.790	67,171	4.6796	1.25%
1998-08-14	0	0.800	0.770	0.800	0.760	0.810	910,000	716,240	0.7871	4.731	4.553	4.731	4.494	4.790	153,891	4.6542	3.90%
1998-08-13	0	0.770	0.750	0.770	0.700	0.770	2,854,000	2,080,020	0.7288	4.553	4.435	4.553	4.139	4.553	482,642	4.3097	0.00%
1998-08-12	0	0.770	0.740	0.770	0.740	0.780	1,199,200	906,904	0.7563	4.553	4.376	4.553	4.376	4.612	202,797	4.4720	-1.28%
1998-08-11	0	0.780	0.770	0.780	0.720	0.810	2,845,200	2,196,400	0.7720	4.612	4.553	4.612	4.258	4.790	481,154	4.5649	-7.14%
1998-08-10	0	0.840	0.810	0.840	0.820	0.840	354,000	292,100	0.8251	4.967	4.790	4.967	4.849	4.967	59,865	4.8793	0.00%
1998-08-07	0	0.840	0.810	0.840	0.810	0.840	416,000	343,200	0.8250	4.967	4.790	4.967	4.790	4.967	70,350	4.8785	0.00%
1998-08-06	0	0.840	0.810	0.840	0.810	0.850	2,753,008	2,286,336	0.8305	4.967	4.790	4.967	4.790	5.026	465,563	4.9109	0.00%
1998-08-05	0	0.840	0.820	0.840	0.810	0.840	249,535	205,011	0.8216	4.967	4.849	4.967	4.790	4.967	42,199	4.8582	-1.18%
1998-08-04	0	0.850	0.810	0.850	0.810	0.850	1,126,000	931,400	0.8272	5.026	4.790	5.026	4.790	5.026	190,419	4.8913	0.00%
1998-08-03	0	0.850	0.840	0.850	0.840	0.870	600,000	512,000	0.8533	5.026	4.967	5.026	4.967	5.145	101,466	5.0460	-5.56%
1998-07-31	0	0.900	0.890	0.900	0.890	0.910	2,240,253	2,014,730	0.8993	5.322	5.263	5.322	5.263	5.381	378,851	5.3180	-4.26%
1998-07-30	0	0.940	0.910	0.940	0.880	0.940	2,434,000	2,229,260	0.9159	5.558	5.381	5.558	5.204	5.558	411,615	5.4159	0.00%
1998-07-29	0	0.940	0.890	0.940	0.880	0.950	15,011,200	14,058,984	0.9366	5.558	5.263	5.558	5.204	5.618	2,538,554	5.5382	3.30%
1998-07-28	0	0.910	0.850	0.920	0.840	0.920	3,978,800	3,483,332	0.8755	5.381	5.026	5.440	4.967	5.440	672,857	5.1769	3.41%
1998-07-27	0	0.880	0.870	-	0.820	0.890	3,090,000	2,638,120	0.8538	5.204	5.145	-	4.849	5.263	522,552	5.0485	3.53%
1998-07-24	0	0.850	0.830	0.840	0.800	0.850	3,651,863	3,037,817	0.8319	5.026	4.908	4.967	4.731	5.026	617,569	4.9190	1.19%
1998-07-23	0	0.840	0.790	0.840	0.790	0.840	2,436,664	1,976,038	0.8110	4.967	4.671	4.967	4.671	4.967	412,066	4.7954	0.00%
1998-07-22	0	0.840	0.810	0.840	0.820	0.840	816,000	673,180	0.8250	4.967	4.790	4.967	4.849	4.967	137,994	4.8783	0.00%
1998-07-21	0	0.840	0.820	0.840	0.820	0.840	519,817	429,030	0.8253	4.967	4.849	4.967	4.849	4.967	87,907	4.8805	0.00%
1998-07-20	0	0.840	0.810	0.840	0.820	0.840	492,000	407,300	0.8278	4.967	4.790	4.967	4.849	4.967	83,202	4.8953	-1.18%
1998-07-17	0	0.850	0.840	0.850	0.820	0.850	1,189,789	989,783	0.8319	5.026	4.967	5.026	4.849	5.026	201,206	4.9193	1.19%
1998-07-16	0	0.840	0.810	0.840	0.810	0.840	498,508	411,816	0.8261	4.967	4.790	4.967	4.790	4.967	84,303	4.8850	0.00%
1998-07-15	0	0.840	0.810	0.840	0.820	0.840	662,000	547,060	0.8264	4.967	4.790	4.967	4.849	4.967	111,951	4.8866	0.00%
1998-07-14	0	0.840	0.830	0.840	0.810	0.840	697,200	573,952	0.8232	4.967	4.908	4.967	4.790	4.967	117,904	4.8680	0.00%
1998-07-13	0	0.840	0.820	0.850	0.800	0.850	925,600	769,840	0.8317	4.967	4.849	5.026	4.731	5.026	156,529	4.9182	0.00%
1998-07-10	0	0.840	0.810	0.850	0.810	0.850	862,400	716,420	0.8307	4.967	4.790	5.026	4.790	5.026	145,841	4.9123	-1.18%
1998-07-09	0	0.850	0.830	0.850	0.840	0.860	930,000	793,280	0.8530	5.026	4.908	5.026	4.967	5.085	157,273	5.0440	-1.16%
1998-07-08	0	0.860	0.860	0.870	0.850	0.860	265,043	225,814	0.8520	5.085	5.085	5.145	5.026	5.085	44,822	5.0381	1.18%
1998-07-07	0	0.850	0.850	0.860	0.800	0.850	1,646,000	1,365,720	0.8297	5.026	5.026	5.085	4.731	5.026	278,356	4.9064	0.00%
1998-07-06	0	0.850	0.830	0.840	0.850	0.860	207,090	175,948	0.8496	5.026	4.908	4.967	5.026	5.085	35,021	5.0241	-1.16%
1998-07-03	0	0.860	0.860	0.870	0.830	0.880	452,000	386,780	0.8557	5.085	5.085	5.145	4.908	5.204	76,438	5.0600	-3.37%
1998-07-02	0	0.890	0.870	0.890	0.880	0.920	1,747,138	1,567,607	0.8972	5.263	5.145	5.263	5.204	5.440	295,460	5.3057	-4.30%
1998-06-30	0	0.930	0.920	0.930	0.920	0.950	2,062,000	1,948,020	0.9447	5.499	5.440	5.499	5.440	5.618	348,706	5.5864	-5.10%
1998-06-29	0	0.980	0.940	0.980	0.950	0.990	1,832,000	1,780,520	0.9719	5.795	5.558	5.795	5.618	5.854	309,811	5.7471	0.00%
1998-06-26	0	0.980	0.960	0.990	0.960	1.050	4,486,252	4,422,628	0.9858	5.795	5.677	5.854	5.677	6.209	758,673	5.8294	-2.00%
1998-06-25	0	1.000	1.030	-	0.910	1.020	3,540,400	3,439,140	0.9714	5.913	6.091	-	5.381	6.032	598,719	5.7442	4.17%
1998-06-24	0	0.960	0.950	0.960	0.880	0.960	3,618,800	3,352,244	0.9263	5.677	5.618	5.677	5.204	5.677	611,978	5.4777	3.23%
1998-06-23	0	0.930	0.930	0.950	0.860	0.930	7,456,400	6,598,604	0.8850	5.499	5.499	5.618	5.085	5.499	1,260,957	5.2330	6.90%
1998-06-22	0	0.870	0.870	0.880	0.850	0.880	2,004,000	1,726,140	0.8613	5.145	5.145	5.204	5.026	5.204	338,898	5.0934	-1.14%
1998-06-19	0	0.880	0.870	0.880	0.850	0.900	787,000	681,920	0.8665	5.204	5.145	5.204	5.026	5.322	133,090	5.1237	-2.22%
1998-06-18	0	0.900	0.890	0.900	0.890	0.920	987,645	899,250	0.9105	5.322	5.263	5.322	5.263	5.440	167,021	5.3840	-0.55%
1998-06-17	0	0.920	0.900	0.920	0.850	0.920	7,234,063	6,565,634	0.9076	5.352	5.235	5.352	4.944	5.352	1,243,634	5.2794	5.75%
1998-06-16	0	0.870	0.850	0.870	0.840	0.890	5,662,799	4,964,719	0.8767	5.061	4.944	5.061	4.886	5.177	973,512	5.0998	-1.14%
1998-06-15	0	0.880	0.880	0.890	0.850	0.890	1,250,400	1,081,076	0.8646	5.119	5.119	5.177	4.944	5.177	214,961	5.0292	-2.22%
1998-06-12	0	0.900	0.900	0.910	0.850	0.900	2,470,000	2,167,740	0.8776	5.235	5.235	5.293	4.944	5.235	424,627	5.1051	1.12%
1998-06-11	0	0.890	0.880	0.890	0.830	0.900	2,430,000	2,098,080	0.8634	5.177	5.119	5.177	4.828	5.235	417,750	5.0223	0.00%
1998-06-10	0	0.890	0.880	0.910	0.870	0.910	2,828,435	2,516,497	0.8897	5.177	5.119	5.293	5.061	5.293	486,246	5.1754	-9.18%
1998-06-09	0	0.980	0.970	0.980	0.940	0.980	654,374	628,757	0.9609	5.701	5.642	5.701	5.468	5.701	112,496	5.5892	-1.01%
1998-06-08	0	0.990	0.980	0.990	0.970	0.990	966,800	946,316	0.9788	5.759	5.701	5.759	5.642	5.759	166,206	5.6936	-1.00%
1998-06-05	0	1.000	0.990	1.000	0.980	1.000	924,151	912,400	0.9873	5.817	5.759	5.817	5.701	5.817	158,874	5.7429	0.00%
1998-06-04	0	1.000	1.000	1.010	0.980	1.010	2,742,000	2,683,520	0.9787	5.817	5.817	5.875	5.701	5.875	471,387	5.6928	-3.85%
1998-06-03	0	1.040	1.000	1.010	0.970	1.050	9,767,699	9,842,030	1.0076	6.050	5.817	5.875	5.642	6.108	1,679,200	5.8611	5.05%
1998-06-02	0	0.990	0.980	0.990	0.970	0.990	3,047,053	2,988,298	0.9807	5.759	5.701	5.759	5.642	5.759	523,830	5.7047	0.00%
1998-06-01	0	0.990	0.970	0.990	0.970	1.000	926,000	912,840	0.9858	5.759	5.642	5.759	5.642	5.817	159,192	5.7342	-1.98%
1998-05-29	0	1.010	0.990	1.000	0.970	1.020	1,536,400	1,532,472	0.9974	5.875	5.759	5.817	5.642	5.933	264,128	5.8020	-1.94%
1998-05-28	0	1.030	0.980	1.030	0.980	1.030	2,459,931	2,509,872	1.0203	5.991	5.701	5.991	5.701	5.991	422,896	5.9350	0.00%
1998-05-27	0	1.030	1.000	1.030	0.980	1.080	2,572,800	2,601,840	1.0113	5.991	5.817	5.991	5.701	6.282	442,299	5.8825	-5.50%
1998-05-26	0	1.090	1.080	1.090	1.070	1.190	4,214,303	4,632,595	1.0993	6.340	6.282	6.340	6.224	6.922	724,496	6.3942	-5.22%
1998-05-25	0	1.150	1.130	1.150	1.080	1.150	9,859,200	10,810,828	1.0965	6.689	6.573	6.689	6.282	6.689	1,694,930	6.3783	4.55%
1998-05-22	0	1.100	1.040	1.070	0.970	1.110	1,646,000	1,723,800	1.0473	6.399	6.050	6.224	5.642	6.457	282,970	6.0918	11.11%
1998-05-21	0	0.990	0.980	0.990	0.950	0.990	399,504	387,899	0.9710	5.759	5.701	5.759	5.526	5.759	68,680	5.6479	2.06%
1998-05-20	0	0.970	0.950	0.970	0.940	0.980	1,207,347	1,149,885	0.9524	5.642	5.526	5.642	5.468	5.701	207,559	5.5400	0.00%
1998-05-19	0	0.970	0.970	0.980	0.940	0.980	1,764,200	1,687,564	0.9566	5.642	5.642	5.701	5.468	5.701	303,290	5.5642	-2.02%
1998-05-18	0	0.990	0.990	1.000	0.970	0.990	422,000	413,760	0.9805	5.759	5.759	5.817	5.642	5.759	72,548	5.7033	1.02%
1998-05-15	0	0.980	0.980	0.990	0.970	1.000	1,160,195	1,132,559	0.9762	5.701	5.701	5.759	5.642	5.817	199,453	5.6783	-2.00%
1998-05-14	0	1.000	0.990	1.000	0.970	1.000	492,822	485,900	0.9860	5.817	5.759	5.817	5.642	5.817	84,723	5.7352	0.00%
1998-05-13	0	1.000	0.980	0.990	0.980	1.020	318,000	317,260	0.9977	5.817	5.701	5.759	5.701	5.933	54,669	5.8033	-2.91%
1998-05-12	0	1.030	1.010	1.030	1.010	1.030	676,000	691,060	1.0223	5.991	5.875	5.991	5.875	5.991	116,214	5.9465	-0.96%
1998-05-11	0	1.040	1.020	1.040	1.020	1.040	102,000	105,540	1.0347	6.050	5.933	6.050	5.933	6.050	17,535	6.0188	0.00%
1998-05-08	0	1.040	1.020	1.040	1.010	1.040	4,596,000	4,728,420	1.0288	6.050	5.933	6.050	5.875	6.050	790,115	5.9845	0.97%
1998-05-07	0	1.030	1.020	1.030	1.010	1.030	4,222,000	4,310,560	1.0210	5.991	5.933	5.991	5.875	5.991	725,819	5.9389	-2.83%
1998-05-06	0	1.060	1.050	1.060	1.030	1.060	839,596	875,436	1.0427	6.166	6.108	6.166	5.991	6.166	144,338	6.0652	-0.93%
1998-05-05	0	1.070	1.050	1.060	1.030	1.070	2,632,371	2,785,040	1.0580	6.224	6.108	6.166	5.991	6.224	452,540	6.1542	0.00%
1998-05-04	0	1.070	1.050	1.070	1.050	1.070	1,001,000	1,057,860	1.0568	6.224	6.108	6.224	6.108	6.224	172,085	6.1473	0.00%
1998-05-01	0	1.070	1.060	1.070	1.060	1.070	1,093,920	1,161,380	1.0617	6.224	6.166	6.224	6.166	6.224	188,060	6.1756	0.00%
1998-04-30	0	1.070	1.060	1.070	1.030	1.070	4,298,000	4,541,600	1.0567	6.224	6.166	6.224	5.991	6.224	738,885	6.1466	0.00%
1998-04-29	0	1.070	1.060	1.070	1.050	1.100	4,887,668	5,184,688	1.0608	6.224	6.166	6.224	6.108	6.399	840,256	6.1704	-3.60%
1998-04-28	0	1.110	1.110	1.120	1.080	1.120	5,682,800	6,203,024	1.0915	6.457	6.457	6.515	6.282	6.515	976,950	6.3494	-3.48%
1998-04-27	0	1.150	1.140	1.150	1.110	1.150	839,510	950,196	1.1318	6.689	6.631	6.689	6.457	6.689	144,323	6.5838	0.00%
1998-04-24	0	1.150	1.140	1.150	1.100	1.150	1,113,600	1,240,652	1.1141	6.689	6.631	6.689	6.399	6.689	191,443	6.4805	2.68%
1998-04-23	0	1.120	1.110	1.120	1.090	1.120	1,032,692	1,141,032	1.1049	6.515	6.457	6.515	6.340	6.515	177,534	6.4271	-2.61%
1998-04-22	0	1.150	1.120	1.150	1.130	1.170	2,384,750	2,744,002	1.1506	6.689	6.515	6.689	6.573	6.806	409,971	6.6932	0.88%
1998-04-21	0	1.140	1.130	1.140	1.100	1.150	1,810,000	2,051,060	1.1332	6.631	6.573	6.631	6.399	6.689	311,164	6.5916	1.79%
1998-04-20	0	1.120	1.120	1.130	1.120	1.130	366,927	411,741	1.1221	6.515	6.515	6.573	6.515	6.573	63,080	6.5273	0.00%
1998-04-17	0	1.120	1.130	1.140	1.090	1.130	1,877,867	2,076,362	1.1057	6.515	6.573	6.631	6.340	6.573	322,831	6.4317	0.00%
1998-04-16	0	1.120	1.100	1.110	1.110	1.130	1,870,713	2,093,483	1.1191	6.515	6.399	6.457	6.457	6.573	321,601	6.5096	-1.75%
1998-04-15	0	1.140	1.130	1.140	1.130	1.140	116,000	131,180	1.1309	6.631	6.573	6.631	6.573	6.631	19,942	6.5781	0.00%
1998-04-14	0	1.140	1.120	1.140	1.110	1.140	2,220,065	2,488,205	1.1208	6.631	6.515	6.631	6.457	6.631	381,659	6.5194	0.00%
1998-04-09	0	1.140	1.120	1.130	1.120	1.140	566,000	636,920	1.1253	6.631	6.515	6.573	6.515	6.631	97,303	6.5457	0.88%
1998-04-08	0	1.130	1.120	1.130	1.100	1.130	758,198	846,676	1.1167	6.573	6.515	6.573	6.399	6.573	130,345	6.4957	0.00%
1998-04-07	0	1.130	1.130	1.140	1.100	1.140	2,187,520	2,445,741	1.1180	6.573	6.573	6.631	6.399	6.631	376,064	6.5035	0.00%
1998-04-03	0	1.130	1.110	1.130	1.120	1.150	1,710,000	1,936,040	1.1322	6.573	6.457	6.573	6.515	6.689	293,972	6.5858	-2.59%
1998-04-02	0	1.160	1.160	1.170	1.140	1.180	2,702,000	3,134,000	1.1599	6.748	6.748	6.806	6.631	6.864	464,510	6.7469	-3.33%
1998-04-01	0	1.200	1.190	1.200	1.190	1.210	1,942,186	2,320,472	1.1948	6.980	6.922	6.980	6.922	7.038	333,888	6.9498	-0.83%
1998-03-31	0	1.210	1.200	1.210	1.200	1.220	1,242,000	1,495,124	1.2038	7.038	6.980	7.038	6.980	7.097	213,517	7.0024	-0.82%
1998-03-30	0	1.220	1.200	1.220	1.200	1.260	1,376,000	1,669,660	1.2134	7.097	6.980	7.097	6.980	7.329	236,553	7.0583	-3.17%
1998-03-27	0	1.260	1.240	1.260	1.230	1.260	4,543,040	5,652,094	1.2441	7.329	7.213	7.329	7.155	7.329	781,010	7.2369	3.28%
1998-03-26	0	1.220	1.220	1.230	1.200	1.220	3,270,000	3,977,160	1.2163	7.097	7.097	7.155	6.980	7.097	562,157	7.0748	0.00%
1998-03-25	0	1.220	1.210	1.220	1.200	1.240	1,516,931	1,833,970	1.2090	7.097	7.038	7.097	6.980	7.213	260,781	7.0326	0.00%
1998-03-24	0	1.220	1.230	1.240	1.160	1.230	1,822,504	2,188,534	1.2008	7.097	7.155	7.213	6.748	7.155	313,313	6.9851	1.67%
1998-03-23	0	1.200	1.180	1.200	1.180	1.200	3,391,845	4,026,951	1.1872	6.980	6.864	6.980	6.864	6.980	583,104	6.9061	2.56%
1998-03-20	0	1.170	1.160	1.180	1.120	1.190	5,192,060	5,998,780	1.1554	6.806	6.748	6.864	6.515	6.922	892,586	6.7207	3.54%
1998-03-19	0	1.130	1.120	1.130	1.110	1.130	1,390,000	1,566,100	1.1267	6.573	6.515	6.573	6.457	6.573	238,960	6.5538	0.00%
1998-03-18	0	1.130	1.120	1.130	1.090	1.130	4,346,144	4,813,314	1.1075	6.573	6.515	6.573	6.340	6.573	747,161	6.4421	0.00%
1998-03-17	0	1.130	1.130	1.140	1.100	1.140	2,581,200	2,898,936	1.1231	6.573	6.573	6.631	6.399	6.631	443,743	6.5329	-0.88%
1998-03-16	0	1.140	1.130	1.140	1.060	1.140	7,475,600	8,161,872	1.0918	6.631	6.573	6.631	6.166	6.631	1,285,157	6.3509	0.00%
1998-03-13	0	1.140	1.130	1.140	1.110	1.140	1,334,026	1,499,887	1.1243	6.631	6.573	6.631	6.457	6.631	229,337	6.5401	0.00%
1998-03-12	0	1.140	1.130	1.140	1.090	1.140	2,902,377	3,227,942	1.1122	6.631	6.573	6.631	6.340	6.631	498,958	6.4694	0.00%
1998-03-11	0	1.140	1.130	1.140	1.120	1.160	2,361,568	2,709,644	1.1474	6.631	6.573	6.631	6.515	6.748	405,986	6.6742	-0.87%
1998-03-10	0	1.150	1.140	1.150	1.140	1.150	549,200	629,708	1.1466	6.689	6.631	6.689	6.631	6.689	94,415	6.6696	0.00%
1998-03-09	0	1.150	1.150	1.160	1.140	1.190	897,601	1,035,501	1.1536	6.689	6.689	6.748	6.631	6.922	154,310	6.7105	-1.71%
1998-03-06	0	1.170	1.150	1.170	1.150	1.170	1,252,000	1,448,060	1.1566	6.806	6.689	6.806	6.689	6.806	215,236	6.7278	0.86%
1998-03-05	0	1.160	1.140	1.160	1.130	1.170	1,192,000	1,361,440	1.1421	6.748	6.631	6.748	6.573	6.806	204,921	6.6437	-2.52%
1998-03-04	0	1.190	1.180	1.190	1.170	1.200	1,044,000	1,226,420	1.1747	6.922	6.864	6.922	6.806	6.980	179,478	6.8333	-1.65%
1998-03-03	0	1.210	1.200	1.210	1.170	1.210	1,775,214	2,123,204	1.1960	7.038	6.980	7.038	6.806	7.038	305,183	6.9571	0.83%
1998-03-02	0	1.200	1.180	1.190	1.170	1.210	2,143,400	2,561,916	1.1953	6.980	6.864	6.922	6.806	7.038	368,480	6.9527	-0.83%
1998-02-27	0	1.210	1.200	1.210	1.190	1.230	1,081,320	1,303,326	1.2053	7.038	6.980	7.038	6.922	7.155	185,894	7.0111	0.00%
1998-02-26	0	1.210	1.200	1.210	1.190	1.230	3,769,661	4,543,382	1.2052	7.038	6.980	7.038	6.922	7.155	648,056	7.0108	0.83%
1998-02-25	0	1.200	1.190	1.200	1.170	1.200	3,775,109	4,478,442	1.1863	6.980	6.922	6.980	6.806	6.980	648,992	6.9006	1.69%
1998-02-24	0	1.180	1.180	1.190	1.150	1.190	2,274,099	2,656,347	1.1681	6.864	6.864	6.922	6.689	6.922	390,948	6.7946	0.85%
1998-02-23	0	1.170	1.170	1.180	1.140	1.180	1,476,000	1,704,140	1.1546	6.806	6.806	6.864	6.631	6.864	253,744	6.7160	1.74%
1998-02-20	0	1.150	1.140	1.150	1.120	1.150	851,398	964,256	1.1326	6.689	6.631	6.689	6.515	6.689	146,367	6.5879	-0.86%
1998-02-19	0	1.160	1.140	1.160	1.150	1.200	1,458,590	1,697,540	1.1638	6.748	6.631	6.748	6.689	6.980	250,751	6.7698	0.87%
1998-02-18	0	1.150	1.140	1.150	1.110	1.160	1,126,400	1,276,648	1.1334	6.689	6.631	6.689	6.457	6.748	193,643	6.5928	0.88%
1998-02-17	0	1.140	1.130	1.140	1.110	1.140	727,358	815,620	1.1213	6.631	6.573	6.631	6.457	6.631	125,043	6.5227	0.88%
1998-02-16	0	1.130	1.120	1.140	1.070	1.140	3,370,400	3,712,084	1.1014	6.573	6.515	6.631	6.224	6.631	579,418	6.4066	0.00%
1998-02-13	0	1.130	1.130	1.140	1.060	1.140	3,499,200	3,840,192	1.0974	6.573	6.573	6.631	6.166	6.631	601,560	6.3837	0.89%
1998-02-12	0	1.120	1.120	1.130	1.080	1.140	2,094,000	2,320,160	1.1080	6.515	6.515	6.573	6.282	6.631	359,987	6.4451	-1.75%
1998-02-11	0	1.140	1.130	1.140	1.100	1.170	3,256,800	3,709,616	1.1390	6.631	6.573	6.631	6.399	6.806	559,888	6.6256	0.00%
1998-02-10	0	1.140	1.130	1.140	1.090	1.150	1,497,836	1,666,268	1.1125	6.631	6.573	6.631	6.340	6.689	257,498	6.4710	-1.72%
1998-02-09	0	1.160	1.140	1.160	1.150	1.190	3,670,612	4,261,801	1.1611	6.748	6.631	6.748	6.689	6.922	631,028	6.7537	-0.85%
1998-02-06	0	1.170	1.150	1.170	1.160	1.190	1,756,000	2,060,740	1.1735	6.806	6.689	6.806	6.748	6.922	301,880	6.8263	-0.85%
1998-02-05	0	1.180	1.170	1.180	1.170	1.180	1,472,000	1,729,220	1.1747	6.864	6.806	6.864	6.806	6.864	253,057	6.8333	0.85%
1998-02-04	0	1.170	1.140	1.180	1.150	1.210	1,951,608	2,329,051	1.1934	6.806	6.631	6.864	6.689	7.038	335,508	6.9419	-1.68%
1998-02-03	0	1.190	1.170	1.190	1.180	1.200	4,182,800	4,998,772	1.1951	6.922	6.806	6.922	6.864	6.980	719,080	6.9516	-0.83%
1998-02-02	0	1.200	1.180	1.200	1.040	1.200	5,424,000	6,247,740	1.1519	6.980	6.864	6.980	6.050	6.980	932,459	6.7003	15.38%
1998-01-27	0	1.040	1.050	1.060	0.990	1.050	2,021,459	2,079,405	1.0287	6.050	6.108	6.166	5.759	6.108	347,516	5.9836	-5.45%
1998-01-26	0	1.100	1.120	-	0.970	1.100	6,102,800	6,109,988	1.0012	6.399	6.515	-	5.642	6.399	1,049,154	5.8237	7.84%
1998-01-23	0	1.020	1.010	1.020	0.990	1.030	4,060,632	4,086,695	1.0064	5.933	5.875	5.933	5.759	5.991	698,078	5.8542	-0.97%
1998-01-22	0	1.030	1.050	1.060	0.990	1.060	2,112,000	2,149,620	1.0178	5.991	6.108	6.166	5.759	6.166	363,081	5.9205	-1.90%
1998-01-21	0	1.050	1.040	1.050	1.010	1.050	3,691,600	3,807,644	1.0314	6.108	6.050	6.108	5.875	6.108	634,636	5.9997	0.00%
1998-01-20	0	1.050	1.050	1.060	1.030	1.070	3,463,600	3,622,928	1.0460	6.108	6.108	6.166	5.991	6.224	595,440	6.0845	-1.87%
1998-01-19	0	1.070	1.100	-	1.000	1.100	4,898,545	5,032,898	1.0274	6.224	6.399	-	5.817	6.399	842,126	5.9764	5.94%
1998-01-16	0	1.010	1.010	1.020	0.970	1.030	3,012,000	3,011,860	1.0000	5.875	5.875	5.933	5.642	5.991	517,804	5.8166	-1.94%
1998-01-15	0	1.030	0.990	1.040	0.950	1.080	13,710,509	13,712,369	1.0001	5.991	5.759	6.050	5.526	6.282	2,357,023	5.8177	-8.85%
1998-01-14	0	1.130	1.120	1.130	1.080	1.130	2,958,800	3,263,500	1.1030	6.573	6.515	6.573	6.282	6.573	508,658	6.4159	0.89%
1998-01-13	0	1.120	1.120	1.140	1.050	1.120	6,073,708	6,553,304	1.0790	6.515	6.515	6.631	6.108	6.515	1,044,153	6.2762	0.00%
1998-01-12	0	1.120	1.120	1.150	0.990	1.150	3,959,807	4,178,057	1.0551	6.515	6.515	6.689	5.759	6.689	680,745	6.1375	-6.67%
1998-01-09	0	1.200	1.190	1.200	1.150	1.200	1,728,400	2,033,368	1.1764	6.980	6.922	6.980	6.689	6.980	297,135	6.8432	-1.64%
1998-01-08	0	1.220	1.220	1.230	1.190	1.260	1,800,000	2,195,080	1.2195	7.097	7.097	7.155	6.922	7.329	309,444	7.0936	-5.43%
1998-01-07	0	1.290	1.280	1.300	1.260	1.300	3,525,600	4,502,404	1.2771	7.504	7.446	7.562	7.329	7.562	606,098	7.4285	-4.44%
1998-01-06	0	1.350	1.340	1.350	1.290	1.350	1,964,000	2,573,820	1.3105	7.853	7.795	7.853	7.504	7.853	337,638	7.6230	-1.46%
1998-01-05	0	1.370	1.360	1.370	1.340	1.370	1,896,400	2,568,164	1.3542	7.969	7.911	7.969	7.795	7.969	326,017	7.8774	-2.14%
1998-01-02	0	1.400	1.390	1.400	1.370	1.440	53,302,000	78,085,740	1.4650	8.144	8.085	8.144	7.969	8.376	9,163,337	8.5215	-4.76%
1997-12-31	0	1.470	1.460	1.470	1.440	1.480	14,432,000	21,028,580	1.4571	8.551	8.493	8.551	8.376	8.609	2,481,057	8.4757	0.68%
1997-12-30	0	1.460	1.460	1.470	1.360	1.460	10,988,800	15,466,872	1.4075	8.493	8.493	8.551	7.911	8.493	1,889,124	8.1873	8.15%
1997-12-29	0	1.350	1.350	1.360	1.230	1.350	7,951,200	10,234,388	1.2872	7.853	7.853	7.911	7.155	7.853	1,366,919	7.4872	8.00%
1997-12-24	0	1.250	1.240	1.250	1.190	1.250	4,532,000	5,535,820	1.2215	7.271	7.213	7.271	6.922	7.271	779,112	7.1053	0.81%
1997-12-23	0	1.240	1.230	1.240	1.120	1.240	3,147,200	3,668,580	1.1657	7.213	7.155	7.213	6.515	7.213	541,046	6.7805	9.73%
1997-12-22	0	1.130	1.120	1.130	1.010	1.130	5,993,000	6,273,520	1.0468	6.573	6.515	6.573	5.875	6.573	1,030,278	6.0892	4.63%
1997-12-19	0	1.080	1.070	1.090	1.080	1.130	3,126,000	3,425,860	1.0959	6.282	6.224	6.340	6.282	6.573	537,402	6.3749	-6.90%
1997-12-18	0	1.160	1.160	1.170	1.150	1.180	3,132,000	3,648,940	1.1651	6.748	6.748	6.806	6.689	6.864	538,433	6.7770	-4.13%
1997-12-17	0	1.210	1.210	1.220	1.190	1.220	1,754,660	2,108,702	1.2018	7.038	7.038	7.097	6.922	7.097	301,650	6.9906	-0.82%
1997-12-16	0	1.220	1.210	1.220	1.170	1.220	2,597,000	3,070,720	1.1824	7.097	7.038	7.097	6.806	7.097	446,460	6.8779	1.67%
1997-12-15	0	1.200	1.200	1.220	1.190	1.220	2,696,800	3,237,564	1.2005	6.980	6.980	7.097	6.922	7.097	463,617	6.9833	-3.23%
1997-12-12	0	1.240	1.230	1.240	1.190	1.240	1,154,756	1,405,885	1.2175	7.213	7.155	7.213	6.922	7.213	198,518	7.0819	0.81%
1997-12-11	0	1.230	1.240	1.250	1.160	1.250	9,644,000	11,588,540	1.2016	7.155	7.213	7.271	6.748	7.271	1,657,934	6.9897	-3.15%
1997-12-10	0	1.270	1.270	1.290	1.260	1.290	4,696,300	6,026,366	1.2832	7.387	7.387	7.504	7.329	7.504	807,358	7.4643	-1.55%
1997-12-09	0	1.290	1.280	1.290	1.280	1.300	869,244	1,123,835	1.2929	7.504	7.446	7.504	7.446	7.562	149,435	7.5206	-0.77%
1997-12-08	0	1.300	1.290	1.300	1.290	1.340	5,640,000	7,376,780	1.3079	7.562	7.504	7.562	7.504	7.795	969,593	7.6081	-3.70%
1997-12-05	0	1.350	1.330	1.350	1.300	1.360	7,167,760	9,566,195	1.3346	7.853	7.736	7.853	7.562	7.911	1,232,235	7.7633	-0.74%
1997-12-04	0	1.360	1.350	1.360	1.290	1.360	3,370,096	4,475,578	1.3280	7.911	7.853	7.911	7.504	7.911	579,365	7.7250	4.62%
1997-12-03	0	1.300	1.290	1.300	1.280	1.320	863,342	1,115,114	1.2916	7.562	7.504	7.562	7.446	7.678	148,420	7.5132	-1.52%
1997-12-02	0	1.320	1.310	1.320	1.290	1.330	5,922,700	7,705,227	1.3010	7.678	7.620	7.678	7.504	7.736	1,018,193	7.5676	0.00%
1997-12-01	0	1.320	1.310	1.320	1.280	1.320	2,570,000	3,346,360	1.3021	7.678	7.620	7.678	7.446	7.678	441,818	7.5741	3.13%
1997-11-28	0	1.280	1.260	1.280	1.260	1.280	2,303,424	2,923,853	1.2694	7.446	7.329	7.446	7.329	7.446	395,990	7.3837	0.79%
1997-11-27	0	1.270	1.260	1.270	1.250	1.270	2,623,476	3,317,311	1.2645	7.387	7.329	7.387	7.271	7.387	451,011	7.3553	-2.31%
1997-11-26	0	1.300	1.290	1.300	1.260	1.300	2,752,000	3,486,980	1.2671	7.562	7.504	7.562	7.329	7.562	473,106	7.3704	0.00%
1997-11-25	0	1.300	1.280	1.300	1.250	1.300	877,360	1,115,319	1.2712	7.562	7.446	7.562	7.271	7.562	150,830	7.3945	-1.52%
1997-11-24	0	1.320	1.310	1.320	1.280	1.320	1,212,200	1,579,708	1.3032	7.678	7.620	7.678	7.446	7.678	208,394	7.5804	0.00%
1997-11-21	0	1.320	1.300	1.320	1.300	1.330	2,998,144	3,930,120	1.3109	7.678	7.562	7.678	7.562	7.736	515,422	7.6251	1.54%
1997-11-20	0	1.300	1.290	1.300	1.300	1.370	2,568,000	3,423,408	1.3331	7.562	7.504	7.562	7.562	7.969	441,474	7.7545	-3.70%
1997-11-19	0	1.350	1.330	1.350	1.300	1.350	1,011,000	1,354,090	1.3394	7.853	7.736	7.853	7.562	7.853	173,805	7.7909	0.00%
1997-11-18	0	1.350	1.340	1.350	1.330	1.380	3,526,800	4,751,096	1.3471	7.853	7.795	7.853	7.736	8.027	606,305	7.8362	-0.74%
1997-11-17	0	1.360	1.350	1.360	1.350	1.380	7,871,709	10,716,122	1.3613	7.911	7.853	7.911	7.853	8.027	1,353,254	7.9188	0.74%
1997-11-14	0	1.350	1.340	1.350	1.300	1.360	3,411,650	4,511,266	1.3223	7.853	7.795	7.853	7.562	7.911	586,509	7.6917	0.75%
1997-11-13	0	1.340	1.330	1.340	1.250	1.340	2,017,509	2,619,701	1.2985	7.795	7.736	7.795	7.271	7.795	346,837	7.5531	3.08%
1997-11-12	0	1.300	1.290	1.300	1.250	1.310	1,653,560	2,116,721	1.2801	7.562	7.504	7.562	7.271	7.620	284,269	7.4462	-2.26%
1997-11-11	0	1.330	1.320	1.330	1.310	1.340	1,221,604	1,614,171	1.3214	7.736	7.678	7.736	7.620	7.795	210,010	7.6862	-2.21%
1997-11-10	0	1.360	1.350	1.360	1.340	1.390	2,049,200	2,776,396	1.3549	7.911	7.853	7.911	7.795	8.085	352,285	7.8811	-2.86%
1997-11-07	0	1.400	1.370	1.400	1.360	1.400	796,000	1,100,040	1.3820	8.144	7.969	8.144	7.911	8.144	136,843	8.0387	-3.45%
1997-11-06	0	1.450	1.410	1.450	1.410	1.450	1,832,340	2,615,279	1.4273	8.434	8.202	8.434	8.202	8.434	315,004	8.3024	-1.36%
1997-11-05	0	1.470	1.460	1.470	1.430	1.470	1,202,800	1,741,788	1.4481	8.551	8.493	8.551	8.318	8.551	206,778	8.4235	-1.34%
1997-11-04	0	1.490	1.480	1.490	1.460	1.560	4,542,000	6,823,360	1.5023	8.667	8.609	8.667	8.493	9.074	780,831	8.7386	-3.25%
1997-11-03	0	1.540	1.530	1.540	1.480	1.550	3,440,763	5,260,778	1.5290	8.958	8.900	8.958	8.609	9.016	591,514	8.8938	5.48%
1997-10-31	0	1.460	1.450	1.470	1.370	1.480	4,002,000	5,735,900	1.4333	8.493	8.434	8.551	7.969	8.609	687,998	8.3371	1.39%
1997-10-30	0	1.440	1.430	1.440	1.370	1.440	3,452,800	4,842,360	1.4024	8.376	8.318	8.376	7.969	8.376	593,583	8.1578	-2.70%
1997-10-29	0	1.480	1.450	1.470	1.380	1.560	10,540,278	14,937,546	1.4172	8.609	8.434	8.551	8.027	9.074	1,812,017	8.2436	5.71%
1997-10-28	0	1.400	1.410	1.500	1.200	1.440	7,066,000	9,001,528	1.2739	8.144	8.202	8.725	6.980	8.376	1,214,741	7.4102	-9.09%
1997-10-27	0	1.540	1.540	1.570	1.380	1.550	4,972,400	7,258,856	1.4598	8.958	8.958	9.132	8.027	9.016	854,823	8.4916	-2.53%
1997-10-24	0	1.580	1.580	1.590	1.450	1.600	9,225,539	14,250,891	1.5447	9.191	9.191	9.249	8.434	9.307	1,585,995	8.9855	-1.25%
1997-10-23	0	1.600	1.570	1.580	1.300	1.600	18,639,200	27,612,300	1.4814	9.307	9.132	9.191	7.562	9.307	3,204,331	8.6172	-3.03%
1997-10-22	0	1.650	1.660	1.670	1.600	1.730	12,033,200	19,689,760	1.6363	9.598	9.656	9.714	9.307	10.06	2,068,670	9.5181	-4.62%
1997-10-21	0	1.730	1.730	1.740	1.700	1.760	12,446,000	21,241,680	1.7067	10.06	10.06	10.12	9.889	10.24	2,139,636	9.9277	-3.35%
1997-10-20	0	1.790	1.780	1.790	1.750	1.790	2,744,554	4,839,099	1.7632	10.41	10.35	10.41	10.18	10.41	471,826	10.256	-2.19%
1997-10-17	0	1.830	1.820	1.830	1.760	1.830	4,088,800	7,297,108	1.7847	10.64	10.59	10.64	10.24	10.64	702,920	10.381	0.00%
1997-10-16	0	1.830	1.820	1.830	1.780	1.830	7,396,442	13,326,021	1.8017	10.64	10.59	10.64	10.35	10.64	1,271,549	10.480	0.99%
1997-10-15	0	1.830	1.810	1.830	1.800	1.890	13,910,600	25,613,752	1.8413	10.54	10.42	10.54	10.37	10.89	2,415,177	10.605	-4.19%
1997-10-14	0	1.910	1.910	1.920	1.900	1.940	5,022,866	9,620,288	1.9153	11.00	11.00	11.06	10.94	11.17	872,077	11.031	-1.04%
1997-10-13	0	1.930	1.930	1.940	1.900	1.930	7,447,410	14,194,767	1.9060	11.12	11.12	11.17	10.94	11.12	1,293,029	10.978	-0.52%
1997-10-09	0	1.940	1.940	1.950	1.900	1.950	13,566,960	26,042,615	1.9196	11.17	11.17	11.23	10.94	11.23	2,355,514	11.056	-1.52%
1997-10-08	0	1.970	1.970	1.980	1.950	1.980	9,376,000	18,359,600	1.9581	11.35	11.35	11.40	11.23	11.40	1,627,874	11.278	-0.51%
1997-10-07	0	1.980	1.980	1.990	1.960	1.990	3,860,520	7,613,725	1.9722	11.40	11.40	11.46	11.29	11.46	670,269	11.359	-0.50%
1997-10-06	0	1.990	1.980	1.990	1.970	1.990	2,608,326	5,163,034	1.9794	11.46	11.40	11.46	11.35	11.46	452,861	11.401	-0.50%
1997-10-03	0	2.000	1.990	2.000	1.970	2.000	3,478,040	6,882,301	1.9788	11.52	11.46	11.52	11.35	11.52	603,862	11.397	0.00%
1997-09-30	0	2.000	1.990	2.000	1.980	2.000	3,542,812	7,035,859	1.9860	11.52	11.46	11.52	11.40	11.52	615,108	11.438	0.00%
1997-09-29	0	2.000	1.990	2.000	1.980	2.000	2,403,956	4,784,208	1.9901	11.52	11.46	11.52	11.40	11.52	417,378	11.463	0.00%
1997-09-26	0	2.000	1.990	2.000	1.970	2.000	5,498,846	10,920,940	1.9860	11.52	11.46	11.52	11.35	11.52	954,717	11.439	0.00%
1997-09-25	0	2.000	1.990	2.000	1.970	2.000	9,589,267	19,018,257	1.9833	11.52	11.46	11.52	11.35	11.52	1,664,901	11.423	0.00%
1997-09-24	0	2.000	1.990	2.000	1.980	2.025	14,053,779	28,080,845	1.9981	11.52	11.46	11.52	11.40	11.66	2,440,036	11.508	0.00%
1997-09-23	0	2.000	1.990	2.000	1.980	2.000	9,809,212	19,534,571	1.9915	11.52	11.46	11.52	11.40	11.52	1,703,088	11.470	0.00%
1997-09-22	0	2.000	1.990	2.000	1.980	2.025	23,279,600	46,330,816	1.9902	11.52	11.46	11.52	11.40	11.66	4,041,835	11.463	-1.23%
1997-09-19	0	2.025	2.000	2.025	1.980	2.025	18,011,800	36,063,520	2.0022	11.66	11.52	11.66	11.40	11.66	3,127,233	11.532	2.79%
1997-09-18	0	1.970	1.970	1.980	1.950	2.025	8,167,000	16,093,364	1.9705	11.35	11.35	11.40	11.23	11.66	1,417,965	11.350	-1.01%
1997-09-16	0	1.990	1.980	2.000	1.980	2.000	3,510,511	6,978,354	1.9878	11.46	11.40	11.52	11.40	11.52	609,500	11.449	0.00%
1997-09-15	0	1.990	1.980	1.990	1.980	2.025	4,314,500	8,591,284	1.9913	11.46	11.40	11.46	11.40	11.66	749,089	11.469	0.51%
1997-09-12	0	1.980	1.980	1.990	1.960	1.990	2,852,000	5,630,040	1.9741	11.40	11.40	11.46	11.29	11.46	495,168	11.370	0.51%
1997-09-11	0	1.970	1.960	1.970	1.960	2.025	3,736,800	7,397,152	1.9795	11.35	11.29	11.35	11.29	11.66	648,788	11.401	-2.72%
1997-09-10	0	2.025	2.000	2.025	2.000	2.100	6,659,600	13,583,754	2.0397	11.66	11.52	11.66	11.52	12.10	1,156,249	11.748	-2.41%
1997-09-09	0	2.075	2.050	2.075	2.050	2.150	6,347,730	13,156,670	2.0727	11.95	11.81	11.95	11.81	12.38	1,102,101	11.938	0.00%
1997-09-08	0	2.075	2.075	2.100	1.940	2.100	21,809,866	43,931,371	2.0143	11.95	11.95	12.10	11.17	12.10	3,786,658	11.602	7.51%
1997-09-05	0	1.930	1.930	1.940	1.870	1.940	9,790,372	18,604,362	1.9003	11.12	11.12	11.17	10.77	11.17	1,699,817	10.945	1.05%
1997-09-04	0	1.910	1.900	1.910	1.900	2.050	8,007,200	15,492,100	1.9348	11.00	10.94	11.00	10.94	11.81	1,390,221	11.144	-4.02%
1997-09-03	0	1.990	1.980	1.990	1.940	2.000	15,376,851	30,333,687	1.9727	11.46	11.40	11.46	11.17	11.52	2,669,749	11.362	1.53%
1997-09-02	0	1.960	1.960	1.970	1.850	2.050	29,541,600	56,846,490	1.9243	11.29	11.29	11.35	10.66	11.81	5,129,052	11.083	-3.21%
1997-09-01	0	2.025	2.025	2.050	1.950	2.150	19,548,000	39,993,840	2.0459	11.66	11.66	11.81	11.23	12.38	3,393,950	11.784	-4.71%
1997-08-29	0	2.125	2.100	2.125	2.050	2.175	23,976,247	50,831,836	2.1201	12.24	12.10	12.24	11.81	12.53	4,162,788	12.211	-3.41%
1997-08-28	0	2.200	2.175	2.200	2.175	2.300	22,128,709	49,294,693	2.2276	12.67	12.53	12.67	12.53	13.25	3,842,016	12.830	0.00%
1997-08-27	0	2.200	2.200	2.225	2.175	2.250	13,757,662	30,366,326	2.2072	12.67	12.67	12.82	12.53	12.96	2,388,623	12.713	-1.12%
1997-08-26	0	2.225	2.225	2.250	2.225	2.350	19,824,100	45,327,125	2.2865	12.82	12.82	12.96	12.82	13.54	3,441,886	13.169	-4.30%
1997-08-25	0	2.325	2.300	2.325	2.175	2.350	39,690,243	90,561,802	2.2817	13.39	13.25	13.39	12.53	13.54	6,891,073	13.142	5.68%
1997-08-22	0	2.200	2.175	2.200	2.125	2.200	13,929,309	30,079,968	2.1595	12.67	12.53	12.67	12.24	12.67	2,418,425	12.438	2.33%
1997-08-21	0	2.150	2.125	2.175	2.125	2.275	20,622,996	45,345,602	2.1988	12.38	12.24	12.53	12.24	13.10	3,580,592	12.664	2.38%
1997-08-20	0	2.100	2.100	2.125	2.075	2.150	16,441,400	34,740,784	2.1130	12.10	12.10	12.24	11.95	12.38	2,854,578	12.170	2.44%
1997-08-19	0	2.050	2.050	2.075	2.025	2.200	25,626,034	53,640,839	2.0932	11.81	11.81	11.95	11.66	12.67	4,449,226	12.056	-7.87%
1997-08-15	0	2.225	2.225	2.250	2.200	2.350	21,416,881	48,650,908	2.2716	12.82	12.82	12.96	12.67	13.54	3,718,427	13.084	-3.26%
1997-08-14	0	2.300	2.275	2.300	2.275	2.450	35,041,591	81,961,380	2.3390	13.25	13.10	13.25	13.10	14.11	6,083,967	13.472	-5.15%
1997-08-13	0	2.425	2.375	2.425	2.200	2.425	24,742,980	56,422,864	2.2804	13.97	13.68	13.97	12.67	13.97	4,295,909	13.134	5.43%
1997-08-12	0	2.300	2.275	2.300	2.275	2.350	22,586,744	52,105,091	2.3069	13.25	13.10	13.25	13.10	13.54	3,921,540	13.287	0.00%
1997-08-11	0	2.300	2.275	2.300	2.250	2.375	23,940,381	55,525,196	2.3193	13.25	13.10	13.25	12.96	13.68	4,156,561	13.358	-1.08%
1997-08-08	0	2.325	2.300	2.325	2.200	2.450	48,397,746	114,703,626	2.3700	13.39	13.25	13.39	12.67	14.11	8,402,881	13.651	1.09%
1997-08-07	0	2.300	2.300	2.325	2.050	2.500	109,455,287	257,314,764	2.3509	13.25	13.25	13.39	11.81	14.40	19,003,772	13.540	12.20%
1997-08-06	0	2.050	2.025	2.050	2.025	2.050	12,652,112	25,771,818	2.0370	11.81	11.66	11.81	11.66	11.81	2,196,676	11.732	0.00%
1997-08-05	0	2.050	2.025	2.050	2.000	2.050	19,019,494	38,512,433	2.0249	11.81	11.66	11.81	11.52	11.81	3,302,190	11.663	1.23%
1997-08-04	0	2.025	2.025	2.050	2.000	2.050	7,083,400	14,319,514	2.0216	11.66	11.66	11.81	11.52	11.81	1,229,829	11.643	-1.22%
1997-08-01	0	2.050	2.050	2.075	2.000	2.075	16,988,990	34,332,521	2.0209	11.81	11.81	11.95	11.52	11.95	2,949,651	11.640	0.00%
1997-07-31	0	2.050	2.025	2.050	2.000	2.050	5,904,200	11,950,960	2.0241	11.81	11.66	11.81	11.52	11.81	1,025,095	11.658	0.00%
1997-07-30	0	2.050	2.025	2.050	2.000	2.075	6,839,092	13,925,588	2.0362	11.81	11.66	11.81	11.52	11.95	1,187,412	11.728	-1.20%
1997-07-29	0	2.075	2.050	2.075	2.025	2.075	9,753,029	19,944,321	2.0449	11.95	11.81	11.95	11.66	11.95	1,693,334	11.778	0.00%
1997-07-28	0	2.075	2.050	2.075	2.000	2.075	14,396,458	29,135,302	2.0238	11.95	11.81	11.95	11.52	11.95	2,499,532	11.656	1.22%
1997-07-25	0	2.050	2.025	2.050	1.990	2.050	22,401,200	44,995,330	2.0086	11.81	11.66	11.81	11.46	11.81	3,889,326	11.569	1.23%
1997-07-24	0	2.025	2.000	2.025	1.990	2.025	14,185,884	28,456,825	2.0060	11.66	11.52	11.66	11.46	11.66	2,462,972	11.554	1.25%
1997-07-23	0	2.000	1.990	2.000	1.990	2.025	6,592,847	13,203,646	2.0027	11.52	11.46	11.52	11.46	11.66	1,144,659	11.535	0.00%
1997-07-22	0	2.000	1.990	2.000	1.990	2.025	12,009,454	24,026,926	2.0007	11.52	11.46	11.52	11.46	11.66	2,085,097	11.523	0.00%
1997-07-21	0	2.000	1.990	2.000	1.970	2.000	7,060,350	13,965,409	1.9780	11.52	11.46	11.52	11.35	11.52	1,225,827	11.393	0.50%
1997-07-18	0	1.990	1.980	1.990	1.980	1.990	3,304,047	6,548,938	1.9821	11.46	11.40	11.46	11.40	11.46	573,653	11.416	-0.50%
1997-07-17	0	2.000	1.990	2.000	1.970	2.000	6,388,000	12,691,160	1.9867	11.52	11.46	11.52	11.35	11.52	1,109,093	11.443	0.00%
1997-07-16	0	2.000	1.990	2.000	1.980	2.000	3,055,691	6,077,647	1.9890	11.52	11.46	11.52	11.40	11.52	530,533	11.456	0.00%
1997-07-15	0	2.000	1.990	2.000	1.980	2.000	1,960,000	3,904,440	1.9921	11.52	11.46	11.52	11.40	11.52	340,298	11.474	0.00%
1997-07-14	0	2.000	1.990	2.000	1.980	2.000	3,327,937	6,625,263	1.9908	11.52	11.46	11.52	11.40	11.52	577,801	11.466	0.00%
1997-07-11	0	2.000	1.990	2.000	1.990	2.000	3,108,858	6,193,525	1.9922	11.52	11.46	11.52	11.46	11.52	539,764	11.475	0.50%
1997-07-10	0	1.990	1.980	1.990	1.970	2.025	9,254,000	18,436,670	1.9923	11.46	11.40	11.46	11.35	11.66	1,606,692	11.475	-0.50%
1997-07-09	0	2.000	1.990	2.000	1.980	2.025	6,195,220	12,355,947	1.9944	11.52	11.46	11.52	11.40	11.66	1,075,622	11.487	-1.23%
1997-07-08	0	2.025	2.000	2.025	1.990	2.025	5,423,170	10,866,900	2.0038	11.66	11.52	11.66	11.46	11.66	941,578	11.541	0.00%
1997-07-07	0	2.025	2.000	2.025	1.990	2.025	5,447,266	10,897,774	2.0006	11.66	11.52	11.66	11.46	11.66	945,762	11.523	0.00%
1997-07-04	0	2.025	2.000	2.025	2.000	2.025	7,750,558	15,521,637	2.0026	11.66	11.52	11.66	11.52	11.66	1,345,662	11.535	0.00%
1997-07-03	0	2.025	2.000	2.025	2.000	2.100	2,684,007	5,442,879	2.0279	11.66	11.52	11.66	11.52	12.10	466,001	11.680	-3.57%
1997-06-27	0	2.100	2.075	2.100	2.050	2.125	12,722,647	26,310,260	2.0680	12.10	11.95	12.10	11.81	12.24	2,208,923	11.911	0.00%
1997-06-26	0	2.100	2.075	2.100	2.050	2.100	35,754,000	73,898,750	2.0669	12.10	11.95	12.10	11.81	12.10	6,207,657	11.904	0.00%
1997-06-25	0	2.100	2.075	2.100	2.025	2.125	66,584,200	137,053,152	2.0583	12.10	11.95	12.10	11.66	12.24	11,560,437	11.855	3.70%
1997-06-24	0	2.025	2.025	2.050	1.960	2.050	11,089,105	22,085,044	1.9916	11.66	11.66	11.81	11.29	11.81	1,925,305	11.471	1.25%
1997-06-23	0	2.000	1.990	2.000	1.990	2.025	3,926,000	7,825,380	1.9932	11.52	11.46	11.52	11.46	11.66	681,637	11.480	0.00%
1997-06-20	0	2.000	1.990	2.000	1.990	2.025	7,366,639	14,716,793	1.9978	11.52	11.46	11.52	11.46	11.66	1,279,006	11.506	-1.23%
1997-06-19	0	2.025	2.000	2.025	2.000	2.050	7,051,000	14,269,650	2.0238	11.66	11.52	11.66	11.52	11.81	1,224,204	11.656	0.00%
1997-06-18	0	2.025	2.000	2.025	2.000	2.150	63,682,800	135,119,570	2.1218	11.66	11.52	11.66	11.52	12.38	11,056,692	12.221	-2.41%
1997-06-17	0	2.075	2.050	2.075	2.000	2.075	3,283,149	6,698,794	2.0404	11.95	11.81	11.95	11.52	11.95	570,025	11.752	1.22%
1997-06-16	0	2.050	2.025	2.050	2.000	2.050	3,190,800	6,445,810	2.0201	11.81	11.66	11.81	11.52	11.81	553,991	11.635	2.50%
1997-06-13	0	2.000	2.000	2.025	1.970	2.025	6,098,000	12,146,230	1.9918	11.52	11.52	11.66	11.35	11.66	1,058,743	11.472	0.00%
1997-06-12	0	2.000	1.990	2.000	1.970	2.050	10,393,333	20,640,079	1.9859	11.52	11.46	11.52	11.35	11.81	1,804,504	11.438	-3.61%
1997-06-11	0	2.075	2.050	2.075	2.000	2.125	14,613,000	29,789,060	2.0385	11.95	11.81	11.95	11.52	12.24	2,537,128	11.741	-2.35%
1997-06-10	0	2.125	2.100	2.125	2.100	2.200	10,768,000	22,902,650	2.1269	12.24	12.10	12.24	12.10	12.67	1,869,554	12.250	-0.08%
1997-06-06	0	2.600	2.575	2.600	2.525	2.700	31,255,060	80,739,294	2.5832	12.25	12.13	12.25	11.90	12.72	6,634,334	12.170	1.96%
1997-06-05	0	2.550	2.525	2.550	2.450	2.550	12,844,868	32,046,890	2.4949	12.01	11.90	12.01	11.54	12.01	2,726,507	11.754	2.00%
1997-06-04	0	2.500	2.475	2.500	2.450	2.500	10,693,000	26,533,850	2.4814	11.78	11.66	11.78	11.54	11.78	2,269,742	11.690	1.01%
1997-06-03	0	2.475	2.450	2.475	2.450	2.500	5,663,122	14,000,843	2.4723	11.66	11.54	11.66	11.54	11.78	1,202,079	11.647	-1.00%
1997-06-02	0	2.500	2.475	2.500	2.400	2.550	17,124,267	42,414,281	2.4769	11.78	11.66	11.78	11.31	12.01	3,634,871	11.669	2.04%
1997-05-30	0	2.450	2.425	2.450	2.400	2.450	6,021,388	14,612,264	2.4267	11.54	11.42	11.54	11.31	11.54	1,278,126	11.433	1.03%
1997-05-29	0	2.425	2.400	2.425	2.400	2.450	4,538,380	11,013,824	2.4268	11.42	11.31	11.42	11.31	11.54	963,336	11.433	0.00%
1997-05-28	0	2.425	2.425	2.450	2.400	2.500	11,222,144	27,407,031	2.4422	11.42	11.42	11.54	11.31	11.78	2,382,061	11.506	-3.00%
1997-05-27	0	2.500	2.475	2.500	2.450	2.525	6,671,970	16,528,230	2.4773	11.78	11.66	11.78	11.54	11.90	1,416,221	11.671	-0.99%
1997-05-26	0	2.525	2.500	2.525	2.450	2.550	9,299,076	23,178,048	2.4925	11.90	11.78	11.90	11.54	12.01	1,973,862	11.742	2.02%
1997-05-23	0	2.475	2.450	2.475	2.425	2.475	5,575,787	13,632,460	2.4449	11.66	11.54	11.66	11.42	11.66	1,183,541	11.518	1.02%
1997-05-22	0	2.450	2.425	2.450	2.400	2.450	3,090,290	7,518,864	2.4331	11.54	11.42	11.54	11.31	11.54	655,958	11.462	0.00%
1997-05-21	0	2.450	2.425	2.450	2.400	2.450	5,632,000	13,691,900	2.4311	11.54	11.42	11.54	11.31	11.54	1,195,473	11.453	0.00%
1997-05-20	0	2.450	2.425	2.450	2.425	2.475	6,638,893	16,237,429	2.4458	11.54	11.42	11.54	11.42	11.66	1,409,200	11.522	-1.01%
1997-05-19	0	2.475	2.450	2.475	2.450	2.500	2,735,666	6,766,973	2.4736	11.66	11.54	11.66	11.54	11.78	580,684	11.653	-1.98%
1997-05-16	0	2.525	2.500	2.525	2.475	2.525	5,393,971	13,534,082	2.5091	11.90	11.78	11.90	11.66	11.90	1,144,948	11.821	0.00%
1997-05-15	0	2.525	2.500	2.525	2.450	2.550	17,434,512	43,429,334	2.4910	11.90	11.78	11.90	11.54	12.01	3,700,725	11.735	-0.98%
1997-05-14	0	2.550	2.525	2.550	2.475	2.550	14,874,873	37,349,139	2.5109	12.01	11.90	12.01	11.66	12.01	3,157,405	11.829	0.00%
1997-05-13	0	2.550	2.525	2.550	2.525	2.575	15,581,112	39,458,814	2.5325	12.01	11.90	12.01	11.90	12.13	3,307,314	11.931	-0.97%
1997-05-12	0	2.575	2.550	2.575	2.425	2.575	35,988,354	90,372,757	2.5112	12.13	12.01	12.13	11.42	12.13	7,639,043	11.830	4.04%
1997-05-09	0	2.475	2.450	2.475	2.400	2.475	20,880,286	51,090,483	2.4468	11.66	11.54	11.66	11.31	11.66	4,432,140	11.527	3.12%
1997-05-08	0	2.400	2.375	2.400	2.350	2.425	6,557,836	15,635,231	2.3842	11.31	11.19	11.31	11.07	11.42	1,391,995	11.232	-1.03%
1997-05-07	0	2.425	2.425	2.450	2.400	2.450	10,066,213	24,490,140	2.4329	11.42	11.42	11.54	11.31	11.54	2,136,698	11.462	-2.02%
1997-05-06	0	2.475	2.450	2.475	2.425	2.475	11,505,264	28,227,307	2.4534	11.66	11.54	11.66	11.42	11.66	2,442,157	11.558	0.00%
1997-05-05	0	2.475	2.475	2.500	2.450	2.525	23,952,000	59,410,050	2.4804	11.66	11.66	11.78	11.54	11.90	5,084,155	11.685	-1.00%
1997-05-02	0	2.500	2.475	2.500	2.425	2.500	41,848,789	102,671,559	2.4534	11.78	11.66	11.78	11.42	11.78	8,883,004	11.558	1.01%
1997-05-01	0	2.475	2.450	2.475	2.300	2.475	30,812,053	72,986,317	2.3688	11.66	11.54	11.66	10.84	11.66	6,540,299	11.159	7.61%
1997-04-30	0	2.300	2.275	2.300	2.225	2.300	10,492,918	23,778,028	2.2661	10.84	10.72	10.84	10.48	10.84	2,227,272	10.676	2.22%
1997-04-29	0	2.250	2.225	2.250	2.200	2.250	7,722,589	17,200,082	2.2272	10.60	10.48	10.60	10.36	10.60	1,639,230	10.493	0.00%
1997-04-28	0	2.250	2.225	2.250	2.225	2.250	5,892,000	13,124,900	2.2276	10.60	10.48	10.60	10.48	10.60	1,250,661	10.494	0.00%
1997-04-25	0	2.250	2.225	2.250	2.200	2.275	7,055,000	15,740,450	2.2311	10.60	10.48	10.60	10.36	10.72	1,497,525	10.511	0.00%
1997-04-24	0	2.250	2.250	2.275	2.225	2.275	11,704,586	26,310,839	2.2479	10.60	10.60	10.72	10.48	10.72	2,484,466	10.590	0.00%
1997-04-23	0	2.250	2.225	2.250	2.225	2.275	14,726,277	33,151,834	2.2512	10.60	10.48	10.60	10.48	10.72	3,125,863	10.606	0.00%
1997-04-22	0	2.250	2.225	2.250	2.250	2.275	16,358,248	36,832,333	2.2516	10.60	10.48	10.60	10.60	10.72	3,472,272	10.608	-1.10%
1997-04-21	0	2.275	2.250	2.275	2.250	2.300	20,494,000	45,874,160	2.2384	10.72	10.60	10.72	10.60	10.84	4,350,145	10.545	0.00%
1997-04-18	0	2.275	2.250	2.275	2.250	2.275	8,666,144	19,622,922	2.2643	10.72	10.60	10.72	10.60	10.72	1,839,513	10.667	1.11%
1997-04-17	0	2.250	2.225	2.250	2.200	2.325	35,981,870	80,768,564	2.2447	10.60	10.48	10.60	10.36	10.95	7,637,667	10.575	-1.10%
1997-04-16	0	2.275	2.250	2.275	2.100	2.300	62,818,693	138,839,887	2.2102	10.72	10.60	10.72	9.893	10.84	13,334,167	10.412	10.98%
1997-04-15	0	2.050	2.025	2.050	2.050	2.100	13,960,000	28,910,650	2.0710	9.658	9.540	9.658	9.658	9.893	2,963,210	9.7565	1.23%
1997-04-14	0	2.025	2.025	2.050	2.000	2.075	6,996,000	14,147,630	2.0222	9.540	9.540	9.658	9.422	9.776	1,485,001	9.5270	-2.41%
1997-04-11	0	2.075	2.050	2.075	2.050	2.100	3,884,000	8,037,150	2.0693	9.776	9.658	9.776	9.658	9.893	824,435	9.7487	0.00%
1997-04-10	0	2.075	2.050	2.100	2.050	2.075	5,853,106	12,116,785	2.0701	9.776	9.658	9.893	9.658	9.776	1,242,406	9.7527	0.00%
1997-04-09	0	2.075	2.050	2.075	2.000	2.075	9,168,000	18,684,100	2.0380	9.776	9.658	9.776	9.422	9.776	1,946,039	9.6011	0.00%
1997-04-08	0	2.075	2.075	2.100	2.075	2.100	988,000	2,051,100	2.0760	9.776	9.776	9.893	9.776	9.893	209,717	9.7803	0.00%
1997-04-07	0	2.075	2.050	2.075	2.075	2.125	2,978,918	6,246,368	2.0969	9.776	9.658	9.776	9.776	10.01	632,318	9.8785	-2.35%
1997-04-04	0	2.125	2.100	2.125	2.050	2.125	3,532,000	7,342,300	2.0788	10.01	9.893	10.01	9.658	10.01	749,718	9.7934	3.66%
1997-04-03	0	2.050	2.050	2.075	2.050	2.125	5,274,000	11,001,600	2.0860	9.658	9.658	9.776	9.658	10.01	1,119,482	9.8274	-1.20%
1997-04-02	0	2.075	2.050	2.075	2.025	2.100	7,174,757	14,835,476	2.0677	9.776	9.658	9.776	9.540	9.893	1,522,945	9.7413	2.47%
1997-04-01	0	2.025	2.000	2.025	1.980	2.050	3,638,000	7,343,150	2.0185	9.540	9.422	9.540	9.328	9.658	772,218	9.5092	-1.22%
1997-03-27	0	2.050	2.050	2.075	2.025	2.075	32,124,530	66,589,489	2.0729	9.658	9.658	9.776	9.540	9.776	6,818,891	9.7654	-1.20%
1997-03-26	0	2.075	2.050	2.075	2.050	2.075	3,770,000	7,739,450	2.0529	9.776	9.658	9.776	9.658	9.776	800,236	9.6715	0.00%
1997-03-25	0	2.075	2.050	2.075	2.050	2.100	3,361,917	6,904,907	2.0539	9.776	9.658	9.776	9.658	9.893	713,615	9.6760	0.00%
1997-03-24	0	2.075	2.050	2.075	1.990	2.075	5,689,347	11,438,577	2.0105	9.776	9.658	9.776	9.375	9.776	1,207,645	9.4718	2.47%
1997-03-21	0	2.025	2.000	2.025	1.980	2.025	4,274,000	8,511,450	1.9914	9.540	9.422	9.540	9.328	9.540	907,218	9.3819	-1.22%
1997-03-20	0	2.050	2.025	2.050	2.025	2.075	2,211,729	4,537,838	2.0517	9.658	9.540	9.658	9.540	9.776	469,471	9.6659	-2.38%
1997-03-19	0	2.100	2.075	2.100	2.050	2.100	4,363,128	9,125,730	2.0916	9.893	9.776	9.893	9.658	9.893	926,136	9.8535	-1.18%
1997-03-18	0	2.125	2.100	2.125	2.050	2.175	7,191,006	15,092,186	2.0988	10.01	9.893	10.01	9.658	10.25	1,526,394	9.8875	-3.41%
1997-03-17	0	2.200	2.175	2.200	2.150	2.200	1,515,105	3,298,115	2.1768	10.36	10.25	10.36	10.13	10.36	321,603	10.255	2.33%
1997-03-14	0	2.150	2.150	2.175	2.100	2.175	2,392,000	5,120,000	2.1405	10.13	10.13	10.25	9.893	10.25	507,736	10.084	-2.27%
1997-03-13	0	2.200	2.175	2.200	2.175	2.200	2,195,481	4,785,386	2.1797	10.36	10.25	10.36	10.25	10.36	466,022	10.269	1.15%
1997-03-12	0	2.175	2.175	2.200	2.150	2.200	5,845,980	12,692,807	2.1712	10.25	10.25	10.36	10.13	10.36	1,240,893	10.229	-1.14%
1997-03-11	0	2.200	2.175	2.200	2.150	2.250	8,701,840	19,172,051	2.2032	10.36	10.25	10.36	10.13	10.60	1,847,090	10.380	0.00%
1997-03-10	0	2.200	2.175	2.200	2.175	2.250	6,750,000	14,960,600	2.2164	10.36	10.25	10.36	10.25	10.60	1,432,784	10.442	-3.30%
1997-03-07	0	2.275	2.250	2.275	2.250	2.275	2,051,791	4,632,011	2.2575	10.72	10.60	10.72	10.60	10.72	435,522	10.636	0.00%
1997-03-06	0	2.275	2.250	2.275	2.225	2.300	4,132,000	9,353,150	2.2636	10.72	10.60	10.72	10.48	10.84	877,076	10.664	0.00%
1997-03-05	0	2.275	2.250	2.275	2.275	2.300	5,172,200	11,810,225	2.2834	10.72	10.60	10.72	10.72	10.84	1,097,873	10.757	-1.09%
1997-03-04	0	2.300	2.275	2.300	2.300	2.300	4,338,000	9,978,790	2.3003	10.84	10.72	10.84	10.84	10.84	920,803	10.837	-1.08%
1997-03-03	0	2.325	2.300	2.325	2.275	2.350	6,734,866	15,523,097	2.3049	10.95	10.84	10.95	10.72	11.07	1,429,572	10.859	1.09%
1997-02-28	0	2.300	2.275	2.300	2.250	2.300	9,644,596	21,985,331	2.2795	10.84	10.72	10.84	10.60	10.84	2,047,204	10.739	0.00%
1997-02-27	0	2.300	2.275	2.300	2.275	2.300	1,716,416	3,936,974	2.2937	10.84	10.72	10.84	10.72	10.84	364,334	10.806	-2.13%
1997-02-26	0	2.350	2.325	2.350	2.300	2.350	4,046,846	9,409,903	2.3252	11.07	10.95	11.07	10.84	11.07	859,001	10.954	0.00%
1997-02-25	0	2.350	2.325	2.350	2.300	2.350	2,590,000	6,032,400	2.3291	11.07	10.95	11.07	10.84	11.07	549,765	10.973	0.00%
1997-02-24	0	2.350	2.325	2.350	2.300	2.350	2,081,312	4,855,286	2.3328	11.07	10.95	11.07	10.84	11.07	441,788	10.990	0.00%
1997-02-21	0	2.350	2.325	2.350	2.300	2.350	2,896,613	6,702,697	2.3140	11.07	10.95	11.07	10.84	11.07	614,848	10.901	0.00%
1997-02-20	0	2.350	2.325	2.350	2.275	2.350	1,774,096	4,113,561	2.3187	11.07	10.95	11.07	10.72	11.07	376,577	10.924	0.00%
1997-02-19	0	2.350	2.325	2.350	2.300	2.350	733,820	1,700,604	2.3175	11.07	10.95	11.07	10.84	11.07	155,764	10.918	2.17%
1997-02-18	0	2.300	2.275	2.300	2.275	2.350	11,516,000	26,662,650	2.3153	10.84	10.72	10.84	10.72	11.07	2,444,436	10.907	-2.13%
1997-02-17	0	2.350	2.325	2.350	2.325	2.350	1,635,090	3,822,216	2.3376	11.07	10.95	11.07	10.95	11.07	347,071	11.013	1.08%
1997-02-14	0	2.325	2.300	2.325	2.300	2.350	3,529,048	8,189,106	2.3205	10.95	10.84	10.95	10.84	11.07	749,091	10.932	-1.06%
1997-02-13	0	2.350	2.325	2.350	2.325	2.400	11,653,246	27,494,954	2.3594	11.07	10.95	11.07	10.95	11.31	2,473,568	11.116	-2.08%
1997-02-12	0	2.400	2.375	2.400	2.350	2.425	6,177,026	14,707,409	2.3810	11.31	11.19	11.31	11.07	11.42	1,311,162	11.217	-1.03%
1997-02-11	0	2.425	2.400	2.425	2.400	2.425	4,707,030	11,308,398	2.4024	11.42	11.31	11.42	11.31	11.42	999,134	11.318	0.00%
1997-02-10	0	2.425	2.400	2.425	2.400	2.450	3,766,493	9,129,784	2.4239	11.42	11.31	11.42	11.31	11.54	799,492	11.419	-1.02%
1997-02-05	0	2.450	2.425	2.450	2.400	2.450	5,775,173	13,958,310	2.4170	11.54	11.42	11.54	11.31	11.54	1,225,863	11.387	2.08%
1997-02-04	0	2.400	2.375	2.400	2.375	2.400	3,504,206	8,334,214	2.3783	11.31	11.19	11.31	11.19	11.31	743,818	11.205	1.05%
1997-02-03	0	2.375	2.350	2.375	2.350	2.400	5,665,449	13,406,172	2.3663	11.19	11.07	11.19	11.07	11.31	1,202,573	11.148	0.00%
1997-01-31	0	2.375	2.350	2.375	2.250	2.375	20,202,000	46,531,250	2.3033	11.19	11.07	11.19	10.60	11.19	4,288,164	10.851	1.06%
1997-01-30	0	2.350	2.325	2.350	2.325	2.375	4,825,000	11,297,600	2.3415	11.07	10.95	11.07	10.95	11.19	1,024,175	11.031	0.00%
1997-01-29	0	2.350	2.325	2.350	2.325	2.400	12,266,000	28,951,900	2.3603	11.07	10.95	11.07	10.95	11.31	2,603,634	11.120	-2.08%
1997-01-28	0	2.400	2.375	2.400	2.375	2.400	10,480,396	25,000,664	2.3855	11.31	11.19	11.31	11.19	11.31	2,224,614	11.238	0.00%
1997-01-27	0	2.400	2.375	2.400	2.375	2.425	4,121,861	9,819,787	2.3824	11.31	11.19	11.31	11.19	11.42	874,924	11.224	-2.04%
1997-01-24	0	2.450	2.400	2.450	2.400	2.450	1,802,000	4,370,200	2.4252	11.54	11.31	11.54	11.31	11.54	382,500	11.425	-1.01%
1997-01-23	0	2.475	2.450	2.475	2.425	2.475	4,753,196	11,614,201	2.4435	11.66	11.54	11.66	11.42	11.66	1,008,934	11.511	-1.00%
1997-01-22	0	2.500	2.475	2.500	2.475	2.500	3,746,796	9,318,021	2.4869	11.78	11.66	11.78	11.66	11.78	795,311	11.716	1.01%
1997-01-21	0	2.475	2.450	2.500	2.450	2.550	4,553,194	11,353,506	2.4935	11.66	11.54	11.78	11.54	12.01	966,481	11.747	-2.94%
1997-01-20	0	2.550	2.525	2.550	2.525	2.600	1,924,260	4,930,044	2.5620	12.01	11.90	12.01	11.90	12.25	408,452	12.070	0.00%
1997-01-17	0	2.550	2.525	2.550	2.525	2.575	2,812,074	7,160,122	2.5462	12.01	11.90	12.01	11.90	12.13	596,903	11.995	-0.97%
1997-01-16	0	2.575	2.525	2.575	2.500	2.575	5,312,193	13,494,197	2.5402	12.13	11.90	12.13	11.78	12.13	1,127,589	11.967	0.00%
1997-01-15	0	2.575	2.550	2.575	2.550	2.600	6,294,676	16,210,299	2.5752	12.13	12.01	12.13	12.01	12.25	1,336,135	12.132	0.98%
1997-01-14	0	2.550	2.525	2.550	2.525	2.600	5,959,782	15,327,753	2.5719	12.01	11.90	12.01	11.90	12.25	1,265,049	12.116	-2.86%
1997-01-13	0	2.625	2.600	2.625	2.600	2.675	9,896,547	26,145,560	2.6419	12.37	12.25	12.37	12.25	12.60	2,100,684	12.446	-1.87%
1997-01-10	0	2.675	2.650	2.675	2.625	2.700	5,885,117	15,709,313	2.6693	12.60	12.48	12.60	12.37	12.72	1,249,200	12.575	1.90%
1997-01-09	0	2.625	2.600	2.650	2.600	2.700	4,810,800	12,739,910	2.6482	12.37	12.25	12.48	12.25	12.72	1,021,161	12.476	-3.67%
1997-01-08	0	2.725	2.700	2.725	2.650	2.725	4,352,319	11,670,950	2.6815	12.84	12.72	12.84	12.48	12.84	923,842	12.633	0.93%
1997-01-07	0	2.700	2.675	2.700	2.675	2.725	3,606,498	9,680,286	2.6841	12.72	12.60	12.72	12.60	12.84	765,531	12.645	0.00%
1997-01-06	0	2.700	2.675	2.700	2.675	2.800	7,920,555	21,711,092	2.7411	12.72	12.60	12.72	12.60	13.19	1,681,251	12.914	-0.92%
1997-01-03	0	2.725	2.700	2.725	2.675	2.800	6,709,908	18,475,913	2.7535	12.84	12.72	12.84	12.60	13.19	1,424,274	12.972	-3.54%
1997-01-02	0	2.825	2.825	2.850	2.625	2.850	5,668,598	15,501,015	2.7345	13.31	13.31	13.43	12.37	13.43	1,203,241	12.883	4.63%
1996-12-31	0	2.700	2.700	-	2.500	2.750	5,346,299	13,764,607	2.5746	12.72	12.72	-	11.78	12.96	1,134,828	12.129	5.88%
1996-12-30	0	2.550	2.525	2.550	2.525	2.550	2,078,911	5,287,459	2.5434	12.01	11.90	12.01	11.90	12.01	441,279	11.982	0.00%
1996-12-27	0	2.550	2.500	2.550	2.500	2.550	6,393,751	16,234,678	2.5391	12.01	11.78	12.01	11.78	12.01	1,357,165	11.962	2.00%
1996-12-24	0	2.500	2.500	2.525	2.450	2.500	8,599,423	21,257,189	2.4719	11.78	11.78	11.90	11.54	11.78	1,825,351	11.646	1.01%
1996-12-23	0	2.475	2.450	2.475	2.425	2.475	1,495,227	3,667,467	2.4528	11.66	11.54	11.66	11.42	11.66	317,383	11.555	0.00%
1996-12-20	0	2.475	2.450	2.475	2.425	2.500	7,308,528	18,027,678	2.4667	11.66	11.54	11.66	11.42	11.78	1,551,340	11.621	0.00%
1996-12-19	0	2.475	2.450	2.475	2.425	2.475	3,875,084	9,512,993	2.4549	11.66	11.54	11.66	11.42	11.66	822,542	11.565	1.02%
1996-12-18	0	2.450	2.425	2.450	2.425	2.475	1,889,166	4,636,782	2.4544	11.54	11.42	11.54	11.42	11.66	401,003	11.563	0.00%
1996-12-17	0	2.450	2.425	2.450	2.375	2.475	495,904	1,199,479	2.4188	11.54	11.42	11.54	11.19	11.66	105,263	11.395	-1.01%
1996-12-16	0	2.475	2.475	2.500	2.400	2.500	3,590,000	8,745,900	2.4362	11.66	11.66	11.78	11.31	11.78	762,029	11.477	1.02%
1996-12-13	0	2.450	2.400	2.425	2.375	2.450	2,286,000	5,529,875	2.4190	11.54	11.31	11.42	11.19	11.54	485,236	11.396	-1.01%
1996-12-12	0	2.475	2.450	2.475	2.375	2.475	2,599,813	6,312,216	2.4280	11.66	11.54	11.66	11.19	11.66	551,848	11.438	2.06%
1996-12-11	0	2.425	2.400	2.425	2.375	2.475	7,315,465	17,816,093	2.4354	11.42	11.31	11.42	11.19	11.66	1,552,812	11.473	-2.02%
1996-12-10	0	2.475	2.450	2.475	2.425	2.475	8,980,276	22,009,814	2.4509	11.66	11.54	11.66	11.42	11.66	1,906,192	11.546	2.06%
1996-12-09	0	2.425	2.400	2.425	2.375	2.475	9,445,709	22,747,861	2.4083	11.42	11.31	11.42	11.19	11.66	2,004,987	11.346	0.00%
1996-12-06	0	2.425	2.425	2.450	2.250	2.450	12,034,200	28,380,675	2.3583	11.42	11.42	11.54	10.60	11.54	2,554,431	11.110	-3.00%
1996-12-05	0	2.500	2.450	2.500	2.475	2.525	7,660,629	19,074,878	2.4900	11.78	11.54	11.78	11.66	11.90	1,626,078	11.731	0.00%
1996-12-04	0	2.500	2.475	2.500	2.475	2.500	6,652,371	16,630,365	2.4999	11.78	11.66	11.78	11.66	11.78	1,412,061	11.777	-1.96%
1996-12-03	0	2.550	2.525	2.550	2.475	2.550	9,704,030	24,365,461	2.5109	12.01	11.90	12.01	11.66	12.01	2,059,819	11.829	0.99%
1996-12-02	0	2.525	2.500	2.525	2.500	2.525	3,546,530	8,908,053	2.5118	11.90	11.78	11.90	11.78	11.90	752,802	11.833	-0.98%
1996-11-29	0	2.550	2.525	2.550	2.500	2.550	3,973,739	10,001,772	2.5170	12.01	11.90	12.01	11.78	12.01	843,483	11.858	0.99%
1996-11-28	0	2.525	2.500	2.525	2.475	2.550	6,316,576	15,852,804	2.5097	11.90	11.78	11.90	11.66	12.01	1,340,784	11.824	-0.98%
1996-11-27	0	2.550	2.525	2.550	2.525	2.600	13,072,908	33,379,329	2.5533	12.01	11.90	12.01	11.90	12.25	2,774,912	12.029	-1.92%
1996-11-26	0	2.600	2.575	2.600	2.475	2.600	18,810,953	47,993,463	2.5514	12.25	12.13	12.25	11.66	12.25	3,992,894	12.020	6.12%
1996-11-25	0	2.450	2.425	2.450	2.400	2.450	5,566,686	13,509,579	2.4269	11.54	11.42	11.54	11.31	11.54	1,181,609	11.433	3.16%
1996-11-22	0	2.375	2.350	2.375	2.350	2.450	6,530,589	15,575,351	2.3850	11.19	11.07	11.19	11.07	11.54	1,386,211	11.236	0.00%
1996-11-21	0	2.375	2.350	2.375	2.325	2.375	3,599,545	8,460,229	2.3504	11.19	11.07	11.19	10.95	11.19	764,055	11.073	-1.04%
1996-11-20	0	2.400	2.375	2.400	2.350	2.425	3,976,934	9,479,708	2.3837	11.31	11.19	11.31	11.07	11.42	844,161	11.230	-1.03%
1996-11-19	0	2.425	2.375	2.425	2.400	2.475	7,899,798	19,110,242	2.4191	11.42	11.19	11.42	11.31	11.66	1,676,845	11.397	-1.02%
1996-11-18	0	2.450	2.425	2.450	2.425	2.500	8,740,150	21,287,778	2.4356	11.54	11.42	11.54	11.42	11.78	1,855,222	11.475	1.03%
1996-11-15	0	2.425	2.425	2.450	2.375	2.425	14,212,541	34,123,228	2.4009	11.42	11.42	11.54	11.19	11.42	3,016,815	11.311	2.11%
1996-11-14	0	2.375	2.350	2.375	2.225	2.450	24,441,919	57,931,294	2.3702	11.19	11.07	11.19	10.48	11.54	5,188,147	11.166	7.95%
1996-11-13	0	2.200	2.175	2.200	2.175	2.225	5,110,175	11,232,532	2.1981	10.36	10.25	10.36	10.25	10.48	1,084,708	10.355	0.00%
1996-11-12	0	2.200	2.175	2.200	2.175	2.200	2,096,000	4,571,038	2.1808	10.36	10.25	10.36	10.25	10.36	444,906	10.274	0.00%
1996-11-11	0	2.200	2.175	2.200	2.175	2.200	1,530,471	3,346,086	2.1863	10.36	10.25	10.36	10.25	10.36	324,864	10.300	0.00%
1996-11-08	0	2.200	2.175	2.200	2.150	2.200	3,200,949	6,992,280	2.1844	10.36	10.25	10.36	10.13	10.36	679,447	10.291	-2.22%
1996-11-07	0	2.250	2.225	2.250	2.175	2.250	10,215,891	22,652,196	2.2173	10.60	10.48	10.60	10.25	10.60	2,168,469	10.446	2.27%
1996-11-06	0	2.200	2.175	2.200	2.175	2.200	4,702,000	10,264,600	2.1830	10.36	10.25	10.36	10.25	10.36	998,067	10.284	0.00%
1996-11-05	0	2.200	2.175	2.200	2.175	2.250	7,579,155	16,767,160	2.2123	10.36	10.25	10.36	10.25	10.60	1,608,784	10.422	-1.12%
1996-11-04	0	2.225	2.200	2.225	2.150	2.225	6,297,778	13,821,592	2.1947	10.48	10.36	10.48	10.13	10.48	1,336,794	10.339	2.30%
1996-11-01	0	2.175	2.125	2.150	2.125	2.200	10,632,318	23,073,085	2.1701	10.25	10.01	10.13	10.01	10.36	2,256,862	10.224	2.35%
1996-10-31	0	2.125	2.100	2.125	2.075	2.125	3,753,002	7,879,355	2.0995	10.01	9.893	10.01	9.776	10.01	796,628	9.8909	1.19%
1996-10-30	0	2.100	2.075	2.100	2.075	2.100	5,750,225	12,052,617	2.0960	9.893	9.776	9.893	9.776	9.893	1,220,568	9.8746	0.00%
1996-10-29	0	2.100	2.075	2.100	2.075	2.125	5,527,023	11,584,114	2.0959	9.893	9.776	9.893	9.776	10.01	1,173,190	9.8740	-1.18%
1996-10-28	0	2.125	2.100	2.125	2.025	2.125	4,837,100	10,108,080	2.0897	10.01	9.893	10.01	9.540	10.01	1,026,744	9.8448	4.94%
1996-10-25	0	2.025	2.000	2.025	2.000	2.050	3,884,000	7,881,300	2.0292	9.540	9.422	9.540	9.422	9.658	824,435	9.5596	-2.41%
1996-10-24	0	2.075	2.050	2.075	2.075	2.150	5,828,365	12,165,670	2.0873	9.776	9.658	9.776	9.776	10.13	1,237,154	9.8336	-1.19%
1996-10-23	0	2.100	2.075	2.100	2.075	2.125	5,812,551	12,209,604	2.1006	9.893	9.776	9.893	9.776	10.01	1,233,797	9.8960	-2.33%
1996-10-22	0	2.150	2.125	2.150	2.125	2.150	2,208,337	4,735,024	2.1442	10.13	10.01	10.13	10.01	10.13	468,751	10.101	-1.15%
1996-10-18	0	2.175	2.150	2.175	2.125	2.175	6,696,100	14,506,029	2.1663	10.25	10.13	10.25	10.01	10.25	1,421,343	10.206	0.00%
1996-10-17	0	2.175	2.150	2.175	2.125	2.200	1,343,383	2,903,723	2.1615	10.25	10.13	10.25	10.01	10.36	285,152	10.183	-0.23%
1996-10-16	0	2.200	2.175	2.200	2.150	2.200	13,828,927	30,102,264	2.1768	10.27	10.15	10.27	10.04	10.27	2,962,318	10.162	2.33%
1996-10-15	0	2.150	2.125	2.150	2.125	2.175	7,939,435	17,063,855	2.1493	10.04	9.920	10.04	9.920	10.15	1,700,720	10.033	1.18%
1996-10-14	0	2.125	2.125	2.150	2.125	2.175	7,183,670	15,398,372	2.1435	9.920	9.920	10.04	9.920	10.15	1,538,826	10.007	0.00%
1996-10-11	0	2.125	2.125	2.150	2.100	2.150	4,326,805	9,242,264	2.1360	9.920	9.920	10.04	9.803	10.04	926,852	9.9717	0.00%
1996-10-10	0	2.125	2.125	2.150	2.125	2.150	7,247,015	15,414,773	2.1271	9.920	9.920	10.04	9.920	10.04	1,552,395	9.9297	0.00%
1996-10-09	0	2.125	2.100	2.125	2.075	2.125	3,502,882	7,370,364	2.1041	9.920	9.803	9.920	9.687	9.920	750,358	9.8225	0.00%
1996-10-08	0	2.125	2.100	2.125	2.125	2.150	3,675,017	7,829,404	2.1304	9.920	9.803	9.920	9.920	10.04	787,232	9.9455	-2.30%
1996-10-07	0	2.175	2.150	2.175	2.150	2.175	3,459,987	7,454,044	2.1544	10.15	10.04	10.15	10.04	10.15	741,170	10.057	2.35%
1996-10-04	0	2.125	2.125	2.150	2.125	2.150	1,842,697	3,918,540	2.1265	9.920	9.920	10.04	9.920	10.04	394,727	9.9272	-1.16%
1996-10-03	0	2.150	2.150	2.175	2.125	2.150	4,048,071	8,688,899	2.1464	10.04	10.04	10.15	9.920	10.04	867,144	10.020	0.00%
1996-10-02	0	2.150	2.125	2.150	2.100	2.175	3,928,378	8,360,286	2.1282	10.04	9.920	10.04	9.803	10.15	841,505	9.9349	0.00%
1996-10-01	0	2.150	2.150	2.175	2.100	2.175	11,952,738	25,575,974	2.1398	10.04	10.04	10.15	9.803	10.15	2,560,416	9.9890	2.38%
1996-09-30	0	2.100	2.075	2.100	2.050	2.100	4,287,131	8,849,036	2.0641	9.803	9.687	9.803	9.570	9.803	918,354	9.6358	1.20%
1996-09-27	0	2.075	2.075	2.100	2.075	2.100	658,000	1,365,950	2.0759	9.687	9.687	9.803	9.687	9.803	140,951	9.6909	0.00%
1996-09-26	0	2.075	2.075	2.100	2.075	2.100	2,401,074	5,037,479	2.0980	9.687	9.687	9.803	9.687	9.803	514,338	9.7941	-1.19%
1996-09-25	0	2.100	2.075	2.100	2.075	2.100	947,700	1,983,669	2.0931	9.803	9.687	9.803	9.687	9.803	203,008	9.7714	0.00%
1996-09-24	0	2.100	2.075	2.125	2.075	2.125	2,664,304	5,605,808	2.1040	9.803	9.687	9.920	9.687	9.920	570,725	9.8223	-2.33%
1996-09-23	0	2.150	2.125	2.150	2.150	2.150	6,312,745	13,572,078	2.1499	10.04	9.920	10.04	10.04	10.04	1,352,264	10.037	0.00%
1996-09-20	0	2.150	2.125	2.150	2.125	2.150	4,404,361	9,393,119	2.1327	10.04	9.920	10.04	9.920	10.04	943,466	9.9560	1.18%
1996-09-19	0	2.125	2.125	2.150	2.100	2.150	5,273,274	11,195,798	2.1231	9.920	9.920	10.04	9.803	10.04	1,129,597	9.9113	0.00%
1996-09-18	0	2.125	2.125	2.150	2.100	2.150	4,915,859	10,439,221	2.1236	9.920	9.920	10.04	9.803	10.04	1,053,034	9.9135	1.19%
1996-09-17	0	2.100	2.100	2.125	2.100	2.125	1,510,408	3,177,980	2.1041	9.803	9.803	9.920	9.803	9.920	323,547	9.8223	0.00%
1996-09-16	0	2.100	2.100	2.125	2.100	2.125	5,051,151	10,697,097	2.1178	9.803	9.803	9.920	9.803	9.920	1,082,016	9.8863	0.00%
1996-09-13	0	2.100	2.100	2.125	2.050	2.125	5,285,129	11,070,058	2.0946	9.803	9.803	9.920	9.570	9.920	1,132,136	9.7780	1.20%
1996-09-12	0	2.075	2.050	2.075	2.050	2.100	6,032,434	12,514,063	2.0745	9.687	9.570	9.687	9.570	9.803	1,292,218	9.6842	0.00%
1996-09-11	0	2.075	2.050	2.075	2.050	2.075	3,784,436	7,801,910	2.0616	9.687	9.570	9.687	9.570	9.687	810,670	9.6240	1.22%
1996-09-10	0	2.050	2.050	2.075	2.050	2.075	7,641,350	15,778,991	2.0649	9.570	9.570	9.687	9.570	9.687	1,636,867	9.6398	0.00%
1996-09-09	0	2.050	2.025	2.050	2.025	2.050	1,248,000	2,527,700	2.0254	9.570	9.453	9.570	9.453	9.570	267,336	9.4551	1.23%
1996-09-06	0	2.025	2.000	2.025	2.025	2.025	1,594,344	3,228,518	2.0250	9.453	9.337	9.453	9.453	9.453	341,527	9.4532	-1.22%
1996-09-05	0	2.050	2.025	2.050	2.000	2.050	2,289,957	4,618,456	2.0168	9.570	9.453	9.570	9.337	9.570	490,536	9.4151	1.23%
1996-09-04	0	2.025	2.000	2.025	2.000	2.025	3,669,134	7,351,289	2.0035	9.453	9.337	9.453	9.337	9.453	785,971	9.3531	0.00%
1996-09-03	0	2.025	2.000	2.025	2.000	2.025	3,242,381	6,514,885	2.0093	9.453	9.337	9.453	9.337	9.453	694,556	9.3799	0.00%
1996-09-02	0	2.025	2.000	2.025	2.025	2.025	1,122,058	2,272,163	2.0250	9.453	9.337	9.453	9.453	9.453	240,358	9.4532	-1.22%
1996-08-30	0	2.050	2.025	2.050	2.025	2.050	1,302,565	2,669,502	2.0494	9.570	9.453	9.570	9.453	9.570	279,025	9.5673	-1.20%
1996-08-29	0	2.075	2.075	2.100	2.075	2.100	3,783,421	7,887,454	2.0847	9.687	9.687	9.803	9.687	9.803	810,453	9.7322	-1.19%
1996-08-28	0	2.100	2.075	2.100	2.075	2.100	1,069,646	2,237,153	2.0915	9.803	9.687	9.803	9.687	9.803	229,131	9.7637	0.00%
1996-08-27	0	2.100	2.075	2.100	2.075	2.100	3,798,000	7,884,950	2.0761	9.803	9.687	9.803	9.687	9.803	813,576	9.6917	0.00%
1996-08-23	0	2.100	2.075	2.100	2.025	2.100	10,832,941	22,674,585	2.0931	9.803	9.687	9.803	9.453	9.803	2,320,543	9.7712	3.70%
1996-08-22	0	2.025	2.000	2.075	2.000	2.100	14,514,272	30,045,852	2.0701	9.453	9.337	9.687	9.337	9.803	3,109,127	9.6638	0.00%
1996-08-21	0	2.025	2.000	2.025	1.990	2.025	8,162,774	16,337,190	2.0014	9.453	9.337	9.453	9.290	9.453	1,748,562	9.3432	1.76%
1996-08-20	0	1.990	1.980	1.990	1.980	2.000	2,154,742	4,281,404	1.9870	9.290	9.243	9.290	9.243	9.337	461,571	9.2757	0.51%
1996-08-19	0	1.980	1.970	1.980	1.960	1.990	940,686	1,857,348	1.9745	9.243	9.197	9.243	9.150	9.290	201,506	9.2173	-0.50%
1996-08-16	0	1.990	1.980	1.990	1.970	1.990	480,415	953,183	1.9841	9.290	9.243	9.290	9.197	9.290	102,911	9.2623	0.00%
1996-08-15	0	1.990	1.980	1.990	1.970	1.990	1,681,158	3,328,213	1.9797	9.290	9.243	9.290	9.197	9.290	360,124	9.2419	-0.50%
1996-08-14	0	2.000	1.990	2.000	1.990	2.000	656,425	1,307,382	1.9917	9.337	9.290	9.337	9.290	9.337	140,614	9.2977	-1.23%
1996-08-13	0	2.025	2.000	2.025	1.990	2.025	2,202,477	4,428,145	2.0105	9.453	9.337	9.453	9.290	9.453	471,796	9.3857	1.25%
1996-08-12	0	2.000	1.990	2.000	2.000	2.000	665,842	1,333,136	2.0022	9.337	9.290	9.337	9.337	9.337	142,631	9.3467	-1.23%
1996-08-09	0	2.025	2.000	2.025	2.000	2.025	3,081,549	6,169,953	2.0022	9.453	9.337	9.453	9.337	9.453	660,104	9.3469	0.00%
1996-08-08	0	2.025	2.000	2.025	2.000	2.025	517,489	1,040,404	2.0105	9.453	9.337	9.453	9.337	9.453	110,852	9.3855	0.00%
1996-08-07	0	2.025	2.000	2.025	2.000	2.025	769,157	1,550,503	2.0158	9.453	9.337	9.453	9.337	9.453	164,762	9.4105	0.00%
1996-08-06	0	2.025	2.000	2.025	2.000	2.050	1,297,416	2,616,358	2.0166	9.453	9.337	9.453	9.337	9.570	277,922	9.4140	0.00%
1996-08-05	0	2.025	2.025	2.050	2.025	2.050	5,937,097	12,081,727	2.0350	9.453	9.453	9.570	9.453	9.570	1,271,796	9.4997	0.00%
1996-08-02	0	2.025	2.000	2.025	2.000	2.050	2,993,001	6,051,792	2.0220	9.453	9.337	9.453	9.337	9.570	641,136	9.4392	0.00%
1996-08-01	0	2.025	2.000	2.025	2.000	2.025	1,742,984	3,488,379	2.0014	9.453	9.337	9.453	9.337	9.453	373,368	9.3430	0.00%
1996-07-31	0	2.025	2.000	2.025	2.000	2.025	13,710,000	27,534,930	2.0084	9.453	9.337	9.453	9.337	9.453	2,936,842	9.3757	0.00%
1996-07-30	0	2.025	1.990	2.025	2.000	2.025	11,011,476	22,085,230	2.0057	9.453	9.290	9.453	9.337	9.453	2,358,787	9.3630	0.00%
1996-07-29	0	2.025	2.000	2.025	1.990	2.025	6,232,170	12,517,822	2.0086	9.453	9.337	9.453	9.290	9.453	1,335,004	9.3766	1.25%
1996-07-26	0	2.000	1.990	2.000	1.990	2.025	13,989,457	27,679,366	1.9786	9.337	9.290	9.337	9.290	9.453	2,996,705	9.2366	0.50%
1996-07-25	0	1.990	1.980	1.990	1.970	2.000	3,684,300	7,313,779	1.9851	9.290	9.243	9.290	9.197	9.337	789,220	9.2671	-0.50%
1996-07-24	0	2.000	1.990	2.000	1.990	2.025	7,555,000	15,142,880	2.0044	9.337	9.290	9.337	9.290	9.453	1,618,369	9.3569	-2.44%
1996-07-23	0	2.050	2.025	2.050	2.000	2.050	4,596,150	9,280,129	2.0191	9.570	9.453	9.570	9.337	9.570	984,549	9.4258	0.00%
1996-07-22	0	2.050	2.000	2.050	2.000	2.050	2,263,107	4,570,642	2.0196	9.570	9.337	9.570	9.337	9.570	484,784	9.4282	0.00%
1996-07-19	0	2.050	2.025	2.050	2.025	2.050	1,846,000	3,783,300	2.0495	9.570	9.453	9.570	9.453	9.570	395,435	9.5674	0.00%
1996-07-18	0	2.050	2.025	2.050	2.025	2.050	2,058,641	4,175,371	2.0282	9.570	9.453	9.570	9.453	9.570	440,985	9.4683	1.23%
1996-07-17	0	2.025	2.025	2.050	2.025	2.075	3,887,648	7,954,131	2.0460	9.453	9.453	9.570	9.453	9.687	832,780	9.5513	-1.22%
1996-07-16	0	2.050	2.025	2.050	2.025	2.050	1,098,000	2,229,100	2.0301	9.570	9.453	9.570	9.453	9.570	235,204	9.4773	-1.20%
1996-07-15	0	2.075	2.050	2.075	2.050	2.075	2,500,016	5,154,681	2.0619	9.687	9.570	9.687	9.570	9.687	535,533	9.6253	0.00%
1996-07-12	0	2.075	2.050	2.075	2.050	2.075	5,943,590	12,271,661	2.0647	9.687	9.570	9.687	9.570	9.687	1,273,186	9.6385	-2.35%
1996-07-11	0	2.125	2.075	2.125	2.050	2.125	7,226,509	15,060,507	2.0841	9.920	9.687	9.920	9.570	9.920	1,548,003	9.7290	2.41%
1996-07-10	0	2.075	2.050	2.075	2.050	2.100	2,570,287	5,313,963	2.0675	9.687	9.570	9.687	9.570	9.803	550,586	9.6515	0.00%
1996-07-09	0	2.075	2.050	2.075	2.050	2.075	3,683,722	7,599,875	2.0631	9.687	9.570	9.687	9.570	9.687	789,096	9.6311	0.00%
1996-07-08	0	2.075	2.050	2.075	2.000	2.100	8,849,075	18,272,257	2.0649	9.687	9.570	9.687	9.337	9.803	1,895,575	9.6394	-2.35%
1996-07-05	0	2.125	2.100	2.125	2.100	2.150	5,694,747	12,085,465	2.1222	9.920	9.803	9.920	9.803	10.04	1,219,881	9.9071	-1.16%
1996-07-04	0	2.150	2.125	2.150	2.100	2.150	9,115,334	19,371,397	2.1251	10.04	9.920	10.04	9.803	10.04	1,952,611	9.9208	1.18%
1996-07-03	0	2.125	2.100	2.125	2.100	2.125	14,294,297	30,201,527	2.1128	9.920	9.803	9.920	9.803	9.920	3,062,006	9.8633	0.00%
1996-07-02	0	2.125	2.100	2.125	2.075	2.125	45,367,806	94,562,224	2.0843	9.920	9.803	9.920	9.687	9.920	9,718,315	9.7303	1.19%
1996-07-01	0	2.100	2.075	2.100	2.075	2.100	19,992,863	41,959,503	2.0987	9.803	9.687	9.803	9.687	9.803	4,282,705	9.7974	1.20%
1996-06-28	0	2.075	2.050	2.075	2.050	2.075	29,514,383	61,085,662	2.0697	9.687	9.570	9.687	9.570	9.687	6,322,326	9.6619	0.00%
1996-06-27	0	2.075	2.050	2.075	2.025	2.075	27,786,116	56,990,872	2.0511	9.687	9.570	9.687	9.453	9.687	5,952,111	9.5749	0.00%
1996-06-26	0	2.075	2.050	2.075	2.025	2.100	30,432,313	62,453,244	2.0522	9.687	9.570	9.687	9.453	9.803	6,518,957	9.5803	2.47%
1996-06-25	0	2.025	2.000	2.025	1.970	2.025	13,544,609	26,854,682	1.9827	9.453	9.337	9.453	9.197	9.453	2,901,414	9.2557	2.27%
1996-06-24	0	1.980	1.980	1.990	1.960	1.990	3,474,000	6,866,255	1.9765	9.243	9.243	9.290	9.150	9.290	744,171	9.2267	0.00%
1996-06-21	0	1.980	1.970	1.980	1.970	1.980	4,020,000	7,946,320	1.9767	9.243	9.197	9.243	9.197	9.243	861,131	9.2278	0.00%
1996-06-19	0	1.980	1.970	1.980	1.960	1.980	5,898,620	11,638,798	1.9731	9.243	9.197	9.243	9.150	9.243	1,263,553	9.2112	1.02%
1996-06-18	0	1.960	1.960	1.970	1.920	1.970	3,206,000	6,279,860	1.9588	9.150	9.150	9.197	8.963	9.197	686,763	9.1441	0.00%
1996-06-14	0	1.960	1.960	1.970	1.920	1.980	8,366,664	16,453,369	1.9665	9.150	9.150	9.197	8.963	9.243	1,792,237	9.1804	0.26%
1996-06-13	0	2.000	1.990	2.000	1.990	2.050	14,932,452	29,963,211	2.0066	9.126	9.081	9.126	9.081	9.355	3,272,333	9.1565	-3.61%
1996-06-12	0	2.075	2.050	2.075	2.050	2.075	4,644,279	9,548,267	2.0559	9.469	9.355	9.469	9.355	9.469	1,017,758	9.3817	0.00%
1996-06-11	0	2.075	2.050	2.075	2.050	2.075	3,258,010	6,717,208	2.0618	9.469	9.355	9.469	9.355	9.469	713,968	9.4083	-1.19%
1996-06-10	0	2.100	2.075	2.100	2.075	2.100	9,130,000	18,969,100	2.0777	9.583	9.469	9.583	9.469	9.583	2,000,770	9.4809	0.00%
1996-06-07	0	2.100	2.075	2.100	2.050	2.100	28,658,000	59,418,450	2.0734	9.583	9.469	9.583	9.355	9.583	6,280,183	9.4613	2.44%
1996-06-06	0	2.050	2.025	2.050	2.025	2.050	32,087,535	65,134,373	2.0299	9.355	9.241	9.355	9.241	9.355	7,031,739	9.2629	1.23%
1996-06-05	0	2.025	2.000	2.025	2.000	2.050	13,070,000	26,316,250	2.0135	9.241	9.126	9.241	9.126	9.355	2,864,191	9.1880	-1.22%
1996-06-04	0	2.050	2.025	2.050	2.000	2.050	13,431,728	27,196,102	2.0248	9.355	9.241	9.355	9.126	9.355	2,943,461	9.2395	1.23%
1996-06-03	0	2.025	2.000	2.025	1.990	2.050	25,965,942	52,168,117	2.0091	9.241	9.126	9.241	9.081	9.355	5,690,239	9.1680	1.25%
1996-05-31	0	2.000	1.990	2.000	1.970	2.000	3,772,265	7,497,291	1.9875	9.126	9.081	9.126	8.990	9.126	826,663	9.0693	1.52%
1996-05-30	0	1.970	1.960	1.970	1.960	1.980	4,972,359	9,793,167	1.9695	8.990	8.944	8.990	8.944	9.035	1,089,655	8.9874	0.51%
1996-05-29	0	1.960	1.960	1.970	1.960	1.970	1,874,910	3,676,331	1.9608	8.944	8.944	8.990	8.944	8.990	410,872	8.9476	-0.51%
1996-05-28	0	1.970	1.960	1.970	1.940	1.970	6,980,676	13,689,429	1.9610	8.990	8.944	8.990	8.853	8.990	1,529,762	8.9487	1.55%
1996-05-27	0	1.940	1.930	1.940	1.910	1.940	782,556	1,498,770	1.9152	8.853	8.807	8.853	8.716	8.853	171,491	8.7396	1.57%
1996-05-24	0	1.910	1.900	1.910	1.900	1.920	2,377,114	4,540,021	1.9099	8.716	8.670	8.716	8.670	8.761	520,926	8.7153	-1.04%
1996-05-23	0	1.930	1.920	1.930	1.920	1.950	2,010,321	3,882,160	1.9311	8.807	8.761	8.807	8.761	8.898	440,547	8.8121	-0.52%
1996-05-22	0	1.940	1.930	1.940	1.940	1.950	1,665,593	3,238,847	1.9446	8.853	8.807	8.853	8.853	8.898	365,002	8.8735	-0.51%
1996-05-21	0	1.950	1.940	1.960	1.920	1.960	4,775,652	9,249,326	1.9368	8.898	8.853	8.944	8.761	8.944	1,046,548	8.8379	2.09%
1996-05-20	0	1.910	1.900	1.910	1.890	1.910	1,731,331	3,278,666	1.8937	8.716	8.670	8.716	8.625	8.716	379,408	8.6415	1.06%
1996-05-17	0	1.890	1.880	1.890	1.880	1.890	811,000	1,525,250	1.8807	8.625	8.579	8.625	8.579	8.625	177,724	8.5821	0.00%
1996-05-16	0	1.890	1.880	1.890	1.880	1.890	2,156,106	4,054,591	1.8805	8.625	8.579	8.625	8.579	8.625	472,494	8.5812	0.53%
1996-05-15	0	1.880	1.880	1.890	1.850	1.890	5,678,630	10,650,448	1.8755	8.579	8.579	8.625	8.442	8.625	1,244,429	8.5585	1.08%
1996-05-14	0	1.860	1.850	1.860	1.840	1.870	3,027,466	5,620,999	1.8567	8.488	8.442	8.488	8.396	8.533	663,446	8.4724	0.00%
1996-05-13	0	1.860	1.850	1.860	1.850	1.880	5,466,858	10,203,664	1.8665	8.488	8.442	8.488	8.442	8.579	1,198,020	8.5171	-0.53%
1996-05-10	0	1.870	1.860	1.880	1.860	1.890	8,842,000	16,540,520	1.8707	8.533	8.488	8.579	8.488	8.625	1,937,657	8.5364	-2.09%
1996-05-09	0	1.910	1.900	1.910	1.890	1.930	4,261,129	8,123,137	1.9063	8.716	8.670	8.716	8.625	8.807	933,794	8.6991	-1.55%
1996-05-08	0	1.940	1.920	1.940	1.920	1.940	570,000	1,099,800	1.9295	8.853	8.761	8.853	8.761	8.853	124,911	8.8047	-0.51%
1996-05-07	0	1.950	1.940	1.950	1.940	1.950	200,030	388,156	1.9405	8.898	8.853	8.898	8.853	8.898	43,835	8.8549	-0.51%
1996-05-06	0	1.960	1.950	1.960	1.940	1.960	1,630,527	3,178,655	1.9495	8.944	8.898	8.944	8.853	8.944	357,318	8.8959	0.51%
1996-05-03	0	1.950	1.950	1.960	1.910	1.950	8,922,387	17,125,761	1.9194	8.898	8.898	8.944	8.716	8.898	1,955,273	8.7588	1.04%
1996-05-02	0	1.930	1.920	1.930	1.930	1.950	5,424,404	10,547,944	1.9445	8.807	8.761	8.807	8.807	8.898	1,188,717	8.8734	-1.53%
1996-05-01	0	1.960	1.950	1.970	1.930	1.970	1,484,265	2,908,077	1.9593	8.944	8.898	8.990	8.807	8.990	325,265	8.9406	0.00%
1996-04-30	0	1.960	1.940	1.960	1.930	1.960	5,713,000	11,108,300	1.9444	8.944	8.853	8.944	8.807	8.944	1,251,961	8.8727	1.03%
1996-04-29	0	1.940	1.930	1.940	1.940	1.960	3,242,872	6,342,319	1.9558	8.853	8.807	8.853	8.853	8.944	710,651	8.9247	-0.51%
1996-04-26	0	1.950	1.930	1.950	1.920	1.950	4,360,000	8,437,540	1.9352	8.898	8.807	8.898	8.761	8.898	955,461	8.8309	1.56%
1996-04-25	0	1.920	1.910	1.920	1.920	1.950	6,884,000	13,256,180	1.9257	8.761	8.716	8.761	8.761	8.898	1,508,576	8.7872	-1.54%
1996-04-24	0	1.950	1.940	1.950	1.930	1.970	7,534,629	14,684,949	1.9490	8.898	8.853	8.898	8.807	8.990	1,651,157	8.8937	0.52%
1996-04-23	0	1.940	1.930	1.940	1.930	1.990	6,601,032	12,864,970	1.9489	8.853	8.807	8.853	8.807	9.081	1,446,566	8.8935	-2.51%
1996-04-22	0	1.990	1.970	1.990	1.970	1.990	5,748,155	11,372,958	1.9785	9.081	8.990	9.081	8.990	9.081	1,259,664	9.0286	1.02%
1996-04-19	0	1.970	1.950	1.970	1.940	1.970	4,062,000	7,948,600	1.9568	8.990	8.898	8.990	8.853	8.990	890,156	8.9294	0.00%
1996-04-18	0	1.970	1.950	1.960	1.950	1.980	3,109,666	6,105,449	1.9634	8.990	8.898	8.944	8.898	9.035	681,460	8.9594	-0.51%
1996-04-17	0	1.980	1.970	1.980	1.970	1.990	2,645,136	5,230,741	1.9775	9.035	8.990	9.035	8.990	9.081	579,661	9.0238	-0.50%
1996-04-16	0	1.990	1.970	1.990	1.970	2.025	9,166,336	18,226,464	1.9884	9.081	8.990	9.081	8.990	9.241	2,008,733	9.0736	1.53%
1996-04-15	0	1.960	1.950	1.970	1.920	1.970	5,464,822	10,632,829	1.9457	8.944	8.898	8.990	8.761	8.990	1,197,574	8.8786	2.08%
1996-04-12	0	1.920	1.900	1.920	1.890	1.940	2,380,240	4,575,644	1.9223	8.761	8.670	8.761	8.625	8.853	521,611	8.7721	0.00%
1996-04-11	0	1.920	1.910	1.920	1.920	1.950	2,041,565	3,948,893	1.9342	8.761	8.716	8.761	8.761	8.898	447,393	8.8264	-1.54%
1996-04-10	0	1.950	1.960	1.970	1.940	1.960	3,037,926	5,925,690	1.9506	8.898	8.944	8.990	8.853	8.944	665,738	8.9009	0.52%
1996-04-09	0	1.940	1.930	1.940	1.920	1.950	760,383	1,471,707	1.9355	8.853	8.807	8.853	8.761	8.898	166,632	8.8321	-0.51%
1996-04-03	0	1.950	1.930	1.950	1.910	1.950	1,402,189	2,699,053	1.9249	8.898	8.807	8.898	8.716	8.898	307,279	8.7837	1.56%
1996-04-02	0	1.920	1.920	1.930	1.900	1.930	1,069,092	2,046,764	1.9145	8.761	8.761	8.807	8.670	8.807	234,283	8.7363	-0.52%
1996-04-01	0	1.930	1.920	1.930	1.910	1.950	1,342,311	2,577,746	1.9204	8.807	8.761	8.807	8.716	8.898	294,157	8.7632	1.05%
1996-03-29	0	1.910	1.900	1.910	1.900	1.930	2,530,499	4,826,738	1.9074	8.716	8.670	8.716	8.670	8.807	554,540	8.7040	0.00%
1996-03-28	0	1.910	1.910	1.920	1.910	1.920	3,677,646	6,967,705	1.8946	8.716	8.716	8.761	8.716	8.761	805,928	8.6456	-0.52%
1996-03-27	0	1.920	1.890	1.920	1.900	1.920	1,356,995	2,585,181	1.9051	8.761	8.625	8.761	8.670	8.761	297,375	8.6933	0.52%
1996-03-26	0	1.910	1.900	1.910	1.900	1.920	4,086,960	7,774,842	1.9024	8.716	8.670	8.716	8.670	8.761	895,626	8.6809	-1.04%
1996-03-25	0	1.930	1.910	1.930	1.910	1.960	4,036,830	7,789,420	1.9296	8.807	8.716	8.807	8.716	8.944	884,641	8.8052	1.05%
1996-03-22	0	1.910	1.900	1.910	1.890	1.910	2,286,428	4,333,902	1.8955	8.716	8.670	8.716	8.625	8.716	501,053	8.6496	0.53%
1996-03-21	0	1.900	1.890	1.900	1.900	1.920	3,986,553	7,586,803	1.9031	8.670	8.625	8.670	8.670	8.761	873,623	8.6843	0.00%
1996-03-20	0	1.900	1.890	1.900	1.880	1.920	2,219,500	4,223,330	1.9028	8.670	8.625	8.670	8.579	8.761	486,387	8.6831	1.06%
1996-03-19	0	1.880	1.870	1.880	1.870	1.900	4,099,384	7,711,532	1.8811	8.579	8.533	8.579	8.533	8.670	898,349	8.5841	2.17%
1996-03-18	0	1.840	1.830	1.840	1.830	1.860	2,722,638	5,026,582	1.8462	8.396	8.351	8.396	8.351	8.488	596,645	8.4247	1.66%
1996-03-15	0	1.810	1.800	1.810	1.800	1.840	5,423,794	9,852,417	1.8165	8.259	8.214	8.259	8.214	8.396	1,188,583	8.2892	0.00%
1996-03-14	0	1.810	1.810	1.820	1.790	1.810	3,862,000	6,950,460	1.7997	8.259	8.259	8.305	8.168	8.259	846,328	8.2125	0.56%
1996-03-13	0	1.800	1.760	1.800	1.770	1.820	4,814,181	8,647,151	1.7962	8.214	8.031	8.214	8.077	8.305	1,054,991	8.1964	-2.70%
1996-03-12	0	1.850	1.820	1.850	1.820	1.870	6,821,453	12,574,139	1.8433	8.442	8.305	8.442	8.305	8.533	1,494,870	8.4115	5.11%
1996-03-11	0	1.760	1.800	1.810	1.750	1.950	7,981,065	14,551,164	1.8232	8.031	8.214	8.259	7.986	8.898	1,748,990	8.3198	-13.09%
1996-03-08	0	2.025	2.025	2.050	2.025	2.050	5,870,506	11,956,825	2.0368	9.241	9.241	9.355	9.241	9.355	1,286,477	9.2942	0.00%
1996-03-07	0	2.025	2.025	2.050	2.025	2.075	9,161,683	18,752,397	2.0468	9.241	9.241	9.355	9.241	9.469	2,007,713	9.3402	-1.22%
1996-03-06	0	2.050	2.050	2.075	2.000	2.050	10,891,313	22,146,122	2.0334	9.355	9.355	9.469	9.126	9.355	2,386,748	9.2788	0.00%
1996-03-05	0	2.050	2.025	2.050	2.000	2.050	3,613,018	7,325,735	2.0276	9.355	9.241	9.355	9.126	9.355	791,765	9.2524	1.23%
1996-03-04	0	2.025	2.000	2.025	2.000	2.050	1,940,000	3,936,650	2.0292	9.241	9.126	9.241	9.126	9.355	425,136	9.2597	0.00%
1996-03-01	0	2.025	2.000	2.025	2.000	2.025	4,367,051	8,842,680	2.0249	9.241	9.126	9.241	9.126	9.241	957,006	9.2399	0.00%
1996-02-29	0	2.025	1.990	2.025	1.990	2.025	3,683,204	7,373,596	2.0020	9.241	9.081	9.241	9.081	9.241	807,146	9.1354	1.25%
1996-02-28	0	2.000	1.990	2.000	1.990	2.000	636,822	1,269,566	1.9936	9.126	9.081	9.126	9.081	9.126	139,555	9.0973	0.50%
1996-02-27	0	1.990	1.980	1.990	1.980	2.000	2,392,191	4,771,974	1.9948	9.081	9.035	9.081	9.035	9.126	524,230	9.1028	-0.50%
1996-02-26	0	2.000	1.990	2.000	1.990	2.025	2,138,925	4,280,324	2.0012	9.126	9.081	9.126	9.081	9.241	468,729	9.1318	-2.44%
1996-02-23	0	2.050	2.025	2.050	2.000	2.075	5,543,425	11,213,113	2.0228	9.355	9.241	9.355	9.126	9.469	1,214,799	9.2304	2.50%
1996-02-22	0	2.000	1.990	2.000	2.000	2.050	3,365,744	6,815,001	2.0248	9.126	9.081	9.126	9.126	9.355	737,577	9.2397	-5.88%
1996-02-16	0	2.125	2.050	2.125	2.050	2.125	7,760,123	16,202,972	2.0880	9.697	9.355	9.697	9.355	9.697	1,700,572	9.5280	1.19%
1996-02-15	0	2.100	2.075	2.100	2.025	2.100	8,220,492	17,024,252	2.0710	9.583	9.469	9.583	9.241	9.583	1,801,458	9.4503	3.70%
1996-02-14	0	2.025	2.000	2.025	1.990	2.025	8,461,249	16,927,881	2.0006	9.241	9.126	9.241	9.081	9.241	1,854,218	9.1294	1.25%
1996-02-13	0	2.000	1.990	2.000	1.980	2.025	12,473,252	24,837,093	1.9912	9.126	9.081	9.126	9.035	9.241	2,733,418	9.0865	-1.23%
1996-02-12	0	2.025	2.000	2.025	2.000	2.050	5,919,112	11,955,159	2.0198	9.241	9.126	9.241	9.126	9.355	1,297,128	9.2166	-1.22%
1996-02-09	0	2.050	2.025	2.050	2.000	2.050	3,468,006	7,038,412	2.0295	9.355	9.241	9.355	9.126	9.355	759,987	9.2612	0.00%
1996-02-08	0	2.050	2.025	2.050	2.000	2.050	9,003,719	18,287,497	2.0311	9.355	9.241	9.355	9.126	9.355	1,973,097	9.2684	0.00%
1996-02-07	0	2.050	2.025	2.050	2.050	2.100	4,300,425	8,842,345	2.0562	9.355	9.241	9.355	9.355	9.583	942,405	9.3827	-2.38%
1996-02-06	0	2.100	2.075	2.100	2.050	2.150	16,761,133	34,789,647	2.0756	9.583	9.469	9.583	9.355	9.811	3,673,075	9.4715	-1.18%
1996-02-05	0	2.125	2.100	2.125	2.050	2.150	24,616,391	51,262,893	2.0825	9.697	9.583	9.697	9.355	9.811	5,394,495	9.5028	0.00%
1996-02-02	0	2.125	2.100	2.125	2.075	2.150	11,977,016	25,101,688	2.0958	9.697	9.583	9.697	9.469	9.811	2,624,672	9.5637	0.00%
1996-02-01	0	2.125	2.100	2.125	2.075	2.150	6,201,263	13,075,931	2.1086	9.697	9.583	9.697	9.469	9.811	1,358,960	9.6220	0.00%
1996-01-31	0	2.125	2.100	2.125	2.075	2.125	13,730,134	28,802,438	2.0978	9.697	9.583	9.697	9.469	9.697	3,008,854	9.5726	1.19%
1996-01-30	0	2.100	2.075	2.100	2.050	2.100	11,889,165	24,520,934	2.0625	9.583	9.469	9.583	9.355	9.583	2,605,420	9.4115	1.20%
1996-01-29	0	2.075	2.050	2.075	2.025	2.075	12,341,719	25,237,302	2.0449	9.469	9.355	9.469	9.241	9.469	2,704,594	9.3313	0.00%
1996-01-26	0	2.075	2.050	2.075	1.980	2.075	29,741,217	60,399,686	2.0308	9.469	9.355	9.469	9.035	9.469	6,517,562	9.2672	3.75%
1996-01-25	0	2.000	2.000	2.025	2.000	2.225	35,876,333	74,767,628	2.0840	9.126	9.126	9.241	9.126	10.15	7,862,026	9.5100	-8.05%
1996-01-24	0	2.175	2.175	2.200	2.100	2.200	27,644,809	59,213,315	2.1419	9.925	9.925	10.04	9.583	10.04	6,058,150	9.7742	0.00%
1996-01-23	0	2.175	2.175	2.200	2.050	2.175	15,918,695	33,659,712	2.1145	9.925	9.925	10.04	9.355	9.925	3,488,461	9.6489	2.35%
1996-01-22	0	2.125	2.100	2.125	2.075	2.125	17,723,304	37,065,545	2.0913	9.697	9.583	9.697	9.469	9.697	3,883,927	9.5433	1.19%
1996-01-19	0	2.100	2.075	2.100	2.000	2.100	18,110,009	37,179,157	2.0530	9.583	9.469	9.583	9.126	9.583	3,968,671	9.3682	2.44%
1996-01-18	0	2.050	2.050	2.075	2.000	2.050	6,136,260	12,407,185	2.0219	9.355	9.355	9.469	9.126	9.355	1,344,715	9.2266	2.50%
1996-01-17	0	2.000	1.990	2.000	1.970	2.100	6,821,643	13,643,845	2.0001	9.126	9.081	9.126	8.990	9.583	1,494,911	9.1269	0.00%
1996-01-16	0	2.000	1.990	2.000	1.980	2.050	7,422,043	14,816,830	1.9963	9.126	9.081	9.126	9.035	9.355	1,626,484	9.1097	-4.76%
1996-01-15	0	2.100	2.050	2.100	2.000	2.100	9,918,119	20,271,605	2.0439	9.583	9.355	9.583	9.126	9.583	2,173,480	9.3268	6.60%
1996-01-12	0	1.970	1.970	1.980	1.970	2.000	5,620,342	11,124,225	1.9793	8.990	8.990	9.035	8.990	9.126	1,231,655	9.0319	-0.51%
1996-01-11	0	1.980	1.970	1.980	1.910	1.980	2,621,084	5,101,493	1.9463	9.035	8.990	9.035	8.716	9.035	574,391	8.8816	2.59%
1996-01-10	0	1.930	1.910	1.930	1.910	1.970	3,836,621	7,397,346	1.9281	8.807	8.716	8.807	8.716	8.990	840,766	8.7983	-2.53%
1996-01-09	0	1.980	1.980	1.990	1.970	2.000	3,316,436	6,599,756	1.9900	9.035	9.035	9.081	8.990	9.126	726,772	9.0809	-1.00%
1996-01-08	0	2.000	1.990	2.000	1.990	2.025	6,214,780	12,466,428	2.0059	9.126	9.081	9.126	9.081	9.241	1,361,922	9.1536	0.00%
1996-01-05	0	2.000	2.000	2.025	1.920	2.025	14,723,081	29,104,004	1.9768	9.126	9.126	9.241	8.761	9.241	3,226,451	9.0204	2.04%
1996-01-04	0	1.960	1.940	1.960	1.880	1.960	10,600,408	20,446,439	1.9288	8.944	8.853	8.944	8.579	8.944	2,322,999	8.8017	4.26%
1996-01-03	0	1.880	1.860	1.870	1.820	1.890	8,748,846	16,417,174	1.8765	8.579	8.488	8.533	8.305	8.625	1,917,243	8.5629	3.87%
1996-01-02	0	1.810	1.830	1.840	1.800	1.830	3,350,018	6,061,396	1.8094	8.259	8.351	8.396	8.214	8.351	734,131	8.2566	-0.55%
1995-12-29	0	1.820	1.810	1.830	1.810	1.830	2,228,395	4,054,817	1.8196	8.305	8.259	8.351	8.259	8.351	488,336	8.3033	0.55%
1995-12-28	0	1.810	1.800	1.810	1.810	1.850	3,783,801	6,901,189	1.8239	8.259	8.214	8.259	8.259	8.442	829,191	8.3228	-2.69%
1995-12-27	0	1.860	1.840	1.860	1.820	1.860	2,157,252	3,963,176	1.8371	8.488	8.396	8.488	8.305	8.488	472,745	8.3833	2.20%
1995-12-22	0	1.820	1.810	1.820	1.790	1.830	5,874,000	10,610,400	1.8063	8.305	8.259	8.305	8.168	8.351	1,287,242	8.2427	-0.55%
1995-12-21	0	1.830	1.820	1.830	1.810	1.830	7,084,223	12,873,940	1.8173	8.351	8.305	8.351	8.259	8.351	1,552,454	8.2926	1.10%
1995-12-20	0	1.810	1.800	1.810	1.800	1.820	10,488,944	19,028,112	1.8141	8.259	8.214	8.259	8.214	8.305	2,298,572	8.2782	1.12%
1995-12-19	0	1.790	1.790	1.800	1.770	1.810	9,533,426	17,067,101	1.7902	8.168	8.168	8.214	8.077	8.259	2,089,178	8.1693	-1.10%
1995-12-18	0	1.810	1.800	1.810	1.790	1.810	12,823,413	23,092,613	1.8008	8.259	8.214	8.259	8.168	8.259	2,810,153	8.2176	0.56%
1995-12-15	0	1.800	1.790	1.800	1.750	1.800	15,363,765	27,351,145	1.7802	8.214	8.168	8.214	7.986	8.214	3,366,852	8.1237	2.86%
1995-12-14	0	1.750	1.730	1.750	1.730	1.750	2,085,277	3,629,835	1.7407	7.986	7.894	7.986	7.894	7.986	456,973	7.9432	-1.13%
1995-12-13	0	1.770	1.760	1.770	1.750	1.780	8,932,616	15,740,067	1.7621	8.077	8.031	8.077	7.986	8.123	1,957,515	8.0408	0.00%
1995-12-12	0	1.770	1.760	1.770	1.760	1.860	20,920,210	37,339,416	1.7848	8.077	8.031	8.077	8.031	8.488	4,584,505	8.1447	-4.84%
1995-12-11	0	1.860	1.850	1.860	1.820	1.870	14,221,080	26,223,682	1.8440	8.488	8.442	8.488	8.305	8.533	3,116,442	8.4146	2.20%
1995-12-08	0	1.820	1.860	-	1.750	1.840	9,289,915	16,623,028	1.7894	8.305	8.488	-	7.986	8.396	2,035,814	8.1653	1.68%
1995-12-07	0	1.790	1.790	1.800	1.750	1.800	6,912,513	12,252,493	1.7725	8.168	8.168	8.214	7.986	8.214	1,514,825	8.0884	1.70%
1995-12-06	0	1.760	1.750	1.760	1.720	1.770	11,374,414	19,820,724	1.7426	8.031	7.986	8.031	7.849	8.077	2,492,616	7.9518	0.57%
1995-12-05	0	1.750	1.740	1.750	1.730	1.750	5,064,617	8,815,239	1.7406	7.986	7.940	7.986	7.894	7.986	1,109,872	7.9426	1.74%
1995-12-04	0	1.720	1.720	1.730	1.700	1.730	5,203,380	8,927,136	1.7156	7.849	7.849	7.894	7.758	7.894	1,140,281	7.8289	0.58%
1995-12-01	0	1.710	1.700	1.710	1.690	1.740	12,518,057	21,517,597	1.7189	7.803	7.758	7.803	7.712	7.940	2,743,237	7.8439	0.00%
1995-11-30	0	1.710	1.700	1.710	1.620	1.720	19,616,512	32,855,934	1.6749	7.803	7.758	7.803	7.392	7.849	4,298,809	7.6430	5.56%
1995-11-29	0	1.620	1.610	1.620	1.590	1.620	7,833,542	12,586,716	1.6068	7.392	7.347	7.392	7.256	7.392	1,716,661	7.3321	1.25%
1995-11-28	0	1.600	1.580	1.600	1.580	1.600	4,026,000	6,388,340	1.5868	7.301	7.210	7.301	7.210	7.301	882,267	7.2408	0.63%
1995-11-27	0	1.590	1.570	1.590	1.580	1.590	8,141,240	12,921,619	1.5872	7.256	7.164	7.256	7.210	7.256	1,784,091	7.2427	0.63%
1995-11-24	0	1.580	1.560	1.580	1.550	1.580	1,729,550	2,697,903	1.5599	7.210	7.119	7.210	7.073	7.210	379,018	7.1181	0.64%
1995-11-23	0	1.570	1.560	1.570	1.550	1.570	2,571,326	4,011,189	1.5600	7.164	7.119	7.164	7.073	7.164	563,487	7.1185	-0.63%
1995-11-22	0	1.580	1.560	1.580	1.570	1.580	1,714,202	2,691,957	1.5704	7.210	7.119	7.210	7.164	7.210	375,654	7.1660	0.00%
1995-11-21	0	1.580	1.560	1.580	1.560	1.580	3,308,360	5,166,100	1.5615	7.210	7.119	7.210	7.119	7.210	725,002	7.1256	0.00%
1995-11-20	0	1.580	1.570	1.590	1.570	1.580	3,084,020	4,861,410	1.5763	7.210	7.164	7.256	7.164	7.210	675,840	7.1931	-1.25%
1995-11-17	0	1.600	1.590	1.600	1.570	1.600	5,545,449	8,776,760	1.5827	7.301	7.256	7.301	7.164	7.301	1,215,243	7.2222	-0.62%
1995-11-16	0	1.610	1.590	1.610	1.590	1.620	14,328,426	23,016,854	1.6064	7.347	7.256	7.347	7.256	7.392	3,139,966	7.3303	-0.62%
1995-11-15	0	1.620	1.610	1.620	1.580	1.620	17,974,245	28,771,101	1.6007	7.392	7.347	7.392	7.210	7.392	3,938,919	7.3043	3.18%
1995-11-14	0	1.570	1.560	1.570	1.520	1.570	21,492,308	33,032,996	1.5370	7.164	7.119	7.164	6.936	7.164	4,709,876	7.0136	3.29%
1995-11-13	0	1.520	1.510	1.520	1.460	1.520	12,411,387	18,585,139	1.4974	6.936	6.890	6.936	6.662	6.936	2,719,861	6.8331	3.40%
1995-11-10	0	1.470	1.460	1.470	1.460	1.480	1,948,822	2,857,219	1.4661	6.708	6.662	6.708	6.662	6.754	427,070	6.6903	-0.68%
1995-11-09	0	1.480	1.470	1.480	1.460	1.480	4,037,645	5,937,539	1.4705	6.754	6.708	6.754	6.662	6.754	884,819	6.7105	0.00%
1995-11-08	0	1.480	1.470	1.480	1.440	1.480	2,206,106	3,221,586	1.4603	6.754	6.708	6.754	6.571	6.754	483,451	6.6637	0.00%
1995-11-07	0	1.480	1.470	1.480	1.470	1.500	2,076,000	3,065,660	1.4767	6.754	6.708	6.754	6.708	6.845	454,940	6.7386	1.37%
1995-11-06	0	1.460	1.460	1.470	1.460	1.480	1,900,034	2,786,219	1.4664	6.662	6.662	6.708	6.662	6.754	416,378	6.6916	-2.67%
1995-11-03	0	1.500	1.490	1.500	1.490	1.510	4,828,210	7,242,640	1.5001	6.845	6.799	6.845	6.799	6.890	1,058,066	6.8452	-1.32%
1995-11-02	0	1.520	1.490	1.520	1.450	1.520	8,889,834	13,197,046	1.4845	6.936	6.799	6.936	6.617	6.936	1,948,140	6.7742	4.83%
1995-10-31	0	1.450	1.440	1.450	1.430	1.450	1,504,297	2,169,722	1.4423	6.617	6.571	6.617	6.525	6.617	329,655	6.5818	0.00%
1995-10-30	0	1.450	1.440	1.450	1.430	1.450	964,000	1,385,640	1.4374	6.617	6.571	6.617	6.525	6.617	211,253	6.5591	2.11%
1995-10-27	0	1.420	1.420	1.430	1.410	1.420	3,798,524	5,377,067	1.4156	6.480	6.480	6.525	6.434	6.480	832,418	6.4596	-2.07%
1995-10-26	0	1.450	1.440	1.450	1.430	1.450	972,299	1,397,890	1.4377	6.617	6.571	6.617	6.525	6.617	213,072	6.5606	0.00%
1995-10-25	0	1.450	1.440	1.450	1.440	1.450	3,083,095	4,425,639	1.4355	6.617	6.571	6.617	6.571	6.617	675,637	6.5503	0.69%
1995-10-24	0	1.440	1.430	1.440	1.420	1.440	4,530,211	6,434,549	1.4204	6.571	6.525	6.571	6.480	6.571	992,761	6.4815	0.00%
1995-10-23	0	1.440	1.440	1.450	1.420	1.450	2,838,000	4,055,980	1.4292	6.571	6.571	6.617	6.480	6.617	621,926	6.5216	-1.37%
1995-10-20	0	1.460	1.450	1.460	1.450	1.480	3,112,749	4,541,409	1.4590	6.662	6.617	6.662	6.617	6.754	682,135	6.6576	-1.35%
1995-10-19	0	1.480	1.470	1.480	1.450	1.480	1,686,480	2,473,466	1.4666	6.754	6.708	6.754	6.617	6.754	369,579	6.6927	0.54%
1995-10-18	0	1.490	1.490	1.500	1.480	1.500	626,979	933,750	1.4893	6.717	6.717	6.762	6.672	6.762	139,078	6.7139	0.00%
1995-10-17	0	1.490	1.480	1.500	1.480	1.500	3,539,705	5,283,892	1.4927	6.717	6.672	6.762	6.672	6.762	785,185	6.7295	-0.67%
1995-10-16	0	1.500	1.490	1.500	1.480	1.510	6,627,404	9,920,317	1.4969	6.762	6.717	6.762	6.672	6.807	1,470,105	6.7480	0.67%
1995-10-13	0	1.490	1.480	1.490	1.470	1.490	2,280,000	3,371,500	1.4787	6.717	6.672	6.717	6.627	6.717	505,754	6.6663	2.05%
1995-10-12	0	1.460	1.460	1.470	1.460	1.480	2,363,200	3,463,712	1.4657	6.582	6.582	6.627	6.582	6.672	524,210	6.6075	0.00%
1995-10-11	0	1.460	1.460	1.470	1.450	1.470	3,104,176	4,536,691	1.4615	6.582	6.582	6.627	6.537	6.627	688,575	6.5885	0.00%
1995-10-10	0	1.460	1.450	1.470	1.450	1.490	3,592,926	5,276,936	1.4687	6.582	6.537	6.627	6.537	6.717	796,990	6.6211	-3.31%
1995-10-09	0	1.510	1.510	1.520	1.490	1.520	6,278,005	9,425,089	1.5013	6.807	6.807	6.852	6.717	6.852	1,392,600	6.7680	-0.66%
1995-10-06	0	1.520	1.510	1.520	1.500	1.520	8,901,923	13,385,185	1.5036	6.852	6.807	6.852	6.762	6.852	1,974,643	6.7785	0.66%
1995-10-05	0	1.510	1.500	1.510	1.450	1.520	21,854,253	32,448,701	1.4848	6.807	6.762	6.807	6.537	6.852	4,847,757	6.6935	2.72%
1995-10-04	0	1.470	1.450	1.470	1.450	1.480	14,358,320	20,965,350	1.4602	6.627	6.537	6.627	6.537	6.672	3,184,993	6.5825	-0.68%
1995-10-03	0	1.480	1.470	1.480	1.430	1.480	12,856,262	18,654,447	1.4510	6.672	6.627	6.672	6.447	6.672	2,851,803	6.5413	2.78%
1995-10-02	0	1.440	1.440	1.450	1.390	1.450	11,158,000	15,662,700	1.4037	6.492	6.492	6.537	6.266	6.537	2,475,091	6.3281	2.86%
1995-09-29	0	1.400	1.390	1.400	1.340	1.400	12,454,000	17,030,600	1.3675	6.311	6.266	6.311	6.041	6.311	2,762,573	6.1648	4.48%
1995-09-28	0	1.340	1.340	1.350	1.310	1.350	5,455,200	7,272,444	1.3331	6.041	6.041	6.086	5.906	6.086	1,210,084	6.0099	2.29%
1995-09-27	0	1.310	1.310	1.320	1.300	1.320	3,750,950	4,913,928	1.3100	5.906	5.906	5.951	5.861	5.951	832,044	5.9059	0.77%
1995-09-26	0	1.300	1.290	1.300	1.300	1.320	4,891,230	6,385,478	1.3055	5.861	5.815	5.861	5.861	5.951	1,084,983	5.8853	0.00%
1995-09-25	0	1.300	1.300	1.330	1.300	1.340	6,485,065	8,503,034	1.3112	5.861	5.861	5.996	5.861	6.041	1,438,531	5.9109	-2.99%
1995-09-22	0	1.340	1.330	1.340	1.330	1.370	6,399,029	8,612,432	1.3459	6.041	5.996	6.041	5.996	6.176	1,419,446	6.0675	-1.47%
1995-09-21	0	1.360	1.350	1.360	1.360	1.410	9,195,582	12,651,369	1.3758	6.131	6.086	6.131	6.131	6.356	2,039,784	6.2023	-0.73%
1995-09-20	0	1.370	1.360	1.370	1.370	1.460	6,164,680	8,625,045	1.3991	6.176	6.131	6.176	6.176	6.582	1,367,462	6.3073	-5.52%
1995-09-19	0	1.450	1.450	1.460	1.440	1.460	1,113,887	1,612,223	1.4474	6.537	6.537	6.582	6.492	6.582	247,085	6.5250	-2.68%
1995-09-18	0	1.490	1.470	1.490	1.460	1.500	2,247,483	3,336,442	1.4845	6.717	6.627	6.717	6.582	6.762	498,541	6.6924	1.36%
1995-09-15	0	1.470	1.460	1.470	1.470	1.480	1,757,454	2,585,630	1.4712	6.627	6.582	6.627	6.627	6.672	389,842	6.6325	1.38%
1995-09-14	0	1.450	1.450	1.460	1.420	1.460	2,247,274	3,265,438	1.4531	6.537	6.537	6.582	6.402	6.582	498,495	6.5506	2.11%
1995-09-13	0	1.420	1.410	1.420	1.410	1.440	2,241,931	3,195,046	1.4251	6.402	6.356	6.402	6.356	6.492	497,310	6.4247	0.71%
1995-09-12	0	1.410	1.410	1.420	1.410	1.430	760,000	1,080,700	1.4220	6.356	6.356	6.402	6.356	6.447	168,585	6.4104	-0.70%
1995-09-11	0	1.420	1.420	1.430	1.420	1.430	1,970,696	2,816,054	1.4290	6.402	6.402	6.447	6.402	6.447	437,144	6.4419	0.71%
1995-09-08	0	1.410	1.410	1.420	1.400	1.420	1,066,645	1,503,635	1.4097	6.356	6.356	6.402	6.311	6.402	236,605	6.3550	0.00%
1995-09-07	0	1.410	1.410	1.420	1.400	1.430	1,367,067	1,931,260	1.4127	6.356	6.356	6.402	6.311	6.447	303,246	6.3686	-0.70%
1995-09-06	0	1.420	1.410	1.430	1.410	1.420	1,015,096	1,438,491	1.4171	6.402	6.356	6.447	6.356	6.402	225,171	6.3884	0.00%
1995-09-05	0	1.420	1.410	1.420	1.410	1.420	221,224	312,853	1.4142	6.402	6.356	6.402	6.356	6.402	49,072	6.3753	0.00%
1995-09-04	0	1.420	1.410	1.430	1.420	1.430	404,000	574,380	1.4217	6.402	6.356	6.447	6.402	6.447	89,616	6.4093	0.71%
1995-09-01	0	1.410	1.410	1.420	1.410	1.420	718,800	1,014,948	1.4120	6.356	6.356	6.402	6.356	6.402	159,446	6.3655	0.71%
1995-08-31	0	1.400	1.390	1.400	1.400	1.410	465,135	651,621	1.4009	6.311	6.266	6.311	6.311	6.356	103,177	6.3156	0.00%
1995-08-30	0	1.400	1.380	1.400	1.380	1.410	784,000	1,097,860	1.4003	6.311	6.221	6.311	6.221	6.356	173,909	6.3129	0.00%
1995-08-29	0	1.400	1.390	1.400	1.380	1.410	1,218,630	1,704,399	1.3986	6.311	6.266	6.311	6.221	6.356	270,319	6.3051	1.45%
1995-08-25	0	1.380	1.380	1.400	1.370	1.410	2,104,000	2,896,320	1.3766	6.221	6.221	6.311	6.176	6.356	466,714	6.2058	-0.72%
1995-08-24	0	1.390	1.390	1.400	1.390	1.410	1,284,602	1,796,480	1.3985	6.266	6.266	6.311	6.266	6.356	284,953	6.3045	-1.42%
1995-08-23	0	1.410	1.410	1.420	1.390	1.410	908,530	1,273,190	1.4014	6.356	6.356	6.402	6.266	6.356	201,532	6.3176	2.17%
1995-08-22	0	1.380	1.380	1.410	1.380	1.400	1,541,164	2,137,302	1.3868	6.221	6.221	6.356	6.221	6.311	341,864	6.2519	-0.72%
1995-08-21	0	1.390	1.380	1.390	1.350	1.420	3,888,748	5,381,081	1.3838	6.266	6.221	6.266	6.086	6.402	862,610	6.2381	-1.42%
1995-08-18	0	1.410	1.410	1.420	1.400	1.420	2,102,217	2,970,913	1.4132	6.356	6.356	6.402	6.311	6.402	466,318	6.3710	-1.40%
1995-08-17	0	1.430	1.430	1.440	1.420	1.460	3,177,800	4,545,836	1.4305	6.447	6.447	6.492	6.402	6.582	704,906	6.4489	-2.05%
1995-08-16	0	1.460	1.460	1.470	1.460	1.490	226,814	333,600	1.4708	6.582	6.582	6.627	6.582	6.717	50,312	6.6306	-0.68%
1995-08-15	0	1.470	1.440	1.470	1.450	1.480	790,620	1,159,588	1.4667	6.627	6.492	6.627	6.537	6.672	175,377	6.6120	0.00%
1995-08-14	0	1.470	1.460	1.470	1.420	1.470	606,808	885,565	1.4594	6.627	6.582	6.627	6.402	6.627	134,603	6.5791	1.38%
1995-08-11	0	1.450	1.440	1.460	1.440	1.460	1,189,689	1,725,325	1.4502	6.537	6.492	6.582	6.492	6.582	263,899	6.5378	-2.68%
1995-08-10	0	1.490	1.480	1.490	1.490	1.510	2,001,667	2,995,940	1.4967	6.717	6.672	6.717	6.717	6.807	444,014	6.7474	-0.67%
1995-08-09	0	1.500	1.500	1.510	1.500	1.510	680,125	1,022,060	1.5028	6.762	6.762	6.807	6.762	6.807	150,867	6.7746	-1.96%
1995-08-08	0	1.530	1.520	1.530	1.520	1.530	1,768,867	2,704,339	1.5289	6.897	6.852	6.897	6.852	6.897	392,374	6.8923	0.66%
1995-08-07	0	1.520	1.520	1.530	1.500	1.530	832,519	1,261,260	1.5150	6.852	6.852	6.897	6.762	6.897	184,671	6.8298	0.66%
1995-08-04	0	1.510	1.510	1.530	1.500	1.540	4,922,551	7,486,104	1.5208	6.807	6.807	6.897	6.762	6.942	1,091,931	6.8558	0.67%
1995-08-03	0	1.500	1.490	1.500	1.490	1.500	1,425,766	2,134,955	1.4974	6.762	6.717	6.762	6.717	6.762	316,266	6.7505	0.67%
1995-08-02	0	1.490	1.490	1.500	1.490	1.500	752,070	1,121,321	1.4910	6.717	6.717	6.762	6.717	6.762	166,826	6.7215	0.00%
1995-08-01	0	1.490	1.490	1.500	1.490	1.500	408,000	611,200	1.4980	6.717	6.717	6.762	6.717	6.762	90,503	6.7533	-1.97%
1995-07-31	0	1.520	1.490	1.520	1.490	1.520	1,097,415	1,653,518	1.5067	6.852	6.717	6.852	6.717	6.852	243,431	6.7926	0.00%
1995-07-28	0	1.520	1.510	1.520	1.500	1.520	1,052,995	1,593,327	1.5131	6.852	6.807	6.852	6.762	6.852	233,578	6.8214	1.33%
1995-07-27	0	1.500	1.500	1.510	1.480	1.510	885,089	1,324,326	1.4963	6.762	6.762	6.807	6.672	6.807	196,332	6.7453	1.35%
1995-07-26	0	1.480	1.480	1.490	1.480	1.490	906,390	1,343,324	1.4821	6.672	6.672	6.717	6.672	6.717	201,057	6.6813	0.00%
1995-07-25	0	1.480	1.480	1.490	1.470	1.490	3,528,790	5,246,202	1.4867	6.672	6.672	6.717	6.627	6.717	782,764	6.7022	-0.67%
1995-07-24	0	1.490	1.480	1.500	1.480	1.500	1,863,035	2,770,860	1.4873	6.717	6.672	6.762	6.672	6.762	413,262	6.7048	-1.32%
1995-07-21	0	1.510	1.500	1.510	1.510	1.520	1,002,000	1,514,020	1.5110	6.807	6.762	6.807	6.807	6.852	222,266	6.8118	-0.66%
1995-07-20	0	1.520	1.510	1.520	1.490	1.520	783,240	1,179,066	1.5054	6.852	6.807	6.852	6.717	6.852	173,740	6.7864	0.00%
1995-07-19	0	1.520	1.510	1.520	1.510	1.520	407,949	618,961	1.5173	6.852	6.807	6.852	6.807	6.852	90,492	6.8399	-1.30%
1995-07-18	0	1.540	1.530	1.540	1.530	1.540	1,054,314	1,618,462	1.5351	6.942	6.897	6.942	6.897	6.942	233,870	6.9203	0.65%
1995-07-17	0	1.530	1.520	1.540	1.520	1.540	3,767,808	5,779,516	1.5339	6.897	6.852	6.942	6.852	6.942	835,783	6.9151	-1.29%
1995-07-14	0	1.550	1.550	1.560	1.540	1.560	3,554,526	5,514,438	1.5514	6.988	6.988	7.033	6.942	7.033	788,473	6.9938	-0.64%
1995-07-13	0	1.560	1.550	1.570	1.550	1.570	5,939,123	9,283,995	1.5632	7.033	6.988	7.078	6.988	7.078	1,317,429	7.0471	0.65%
1995-07-12	0	1.550	1.550	1.560	1.540	1.560	1,990,209	3,085,249	1.5502	6.988	6.988	7.033	6.942	7.033	441,472	6.9885	-1.27%
1995-07-11	0	1.570	1.560	1.570	1.540	1.570	3,275,000	5,072,720	1.5489	7.078	7.033	7.078	6.942	7.078	726,467	6.9827	1.29%
1995-07-10	0	1.550	1.550	1.560	1.530	1.550	2,441,305	3,774,324	1.5460	6.988	6.988	7.033	6.897	6.988	541,535	6.9697	0.00%
1995-07-07	0	1.550	1.540	1.550	1.530	1.550	2,021,388	3,118,112	1.5426	6.988	6.942	6.988	6.897	6.988	448,389	6.9540	1.97%
1995-07-06	0	1.520	1.510	1.520	1.510	1.540	968,000	1,472,820	1.5215	6.852	6.807	6.852	6.807	6.942	214,724	6.8591	-0.65%
1995-07-05	0	1.530	1.520	1.530	1.510	1.540	1,461,600	2,235,452	1.5295	6.897	6.852	6.897	6.807	6.942	324,215	6.8950	1.32%
1995-07-04	0	1.510	1.510	1.520	1.510	1.520	593,353	897,772	1.5130	6.807	6.807	6.852	6.807	6.852	131,619	6.8210	0.00%
1995-07-03	0	1.510	1.500	1.520	1.510	1.530	288,666	437,698	1.5163	6.807	6.762	6.852	6.807	6.897	64,033	6.8356	-1.31%
1995-06-30	0	1.530	1.520	1.530	1.520	1.530	593,705	904,526	1.5235	6.897	6.852	6.897	6.852	6.897	131,697	6.8682	0.66%
1995-06-29	0	1.520	1.510	1.520	1.520	1.540	801,206	1,218,869	1.5213	6.852	6.807	6.852	6.852	6.942	177,725	6.8582	-1.30%
1995-06-28	0	1.540	1.540	1.550	1.500	1.550	1,904,036	2,912,192	1.5295	6.942	6.942	6.988	6.762	6.988	422,357	6.8951	1.99%
1995-06-27	0	1.510	1.490	1.500	1.500	1.520	1,294,016	1,957,232	1.5125	6.807	6.717	6.762	6.762	6.852	287,041	6.8186	0.00%
1995-06-26	0	1.510	1.500	1.510	1.500	1.520	806,641	1,215,729	1.5072	6.807	6.762	6.807	6.762	6.852	178,931	6.7944	-0.66%
1995-06-23	0	1.520	1.520	1.530	1.520	1.520	1,002,320	1,523,504	1.5200	6.852	6.852	6.897	6.852	6.852	222,337	6.8522	1.33%
1995-06-22	0	1.500	1.500	1.510	1.500	1.520	1,684,105	2,544,771	1.5111	6.762	6.762	6.807	6.762	6.852	373,572	6.8120	-2.60%
1995-06-21	0	1.540	1.540	1.550	1.520	1.550	2,481,095	3,811,370	1.5362	6.942	6.942	6.988	6.852	6.988	550,362	6.9252	-0.65%
1995-06-20	0	1.550	1.540	1.550	1.510	1.550	4,279,448	6,555,021	1.5317	6.988	6.942	6.988	6.807	6.988	949,276	6.9053	3.33%
1995-06-16	0	1.500	1.500	1.510	1.500	1.520	1,422,858	2,150,065	1.5111	6.762	6.762	6.807	6.762	6.852	315,621	6.8122	-0.66%
1995-06-15	0	1.510	1.510	1.520	1.500	1.540	927,680	1,408,676	1.5185	6.807	6.807	6.852	6.762	6.942	205,780	6.8455	-1.31%
1995-06-14	0	1.530	1.530	1.550	1.500	1.540	1,440,163	2,178,275	1.5125	6.897	6.897	6.988	6.762	6.942	319,460	6.8186	2.68%
1995-06-13	0	1.490	1.490	1.500	1.490	1.520	1,626,902	2,440,310	1.5000	6.717	6.717	6.762	6.717	6.852	360,883	6.7621	-1.32%
1995-06-12	0	1.510	1.510	1.530	1.500	1.530	936,865	1,418,997	1.5146	6.807	6.807	6.897	6.762	6.897	207,817	6.8281	-2.58%
1995-06-09	0	1.550	1.550	1.560	1.540	1.560	790,604	1,222,946	1.5469	6.988	6.988	7.033	6.942	7.033	175,373	6.9734	0.65%
1995-06-08	0	1.540	1.540	1.550	1.520	1.540	2,502,197	3,824,871	1.5286	6.942	6.942	6.988	6.852	6.942	555,043	6.8911	-0.65%
1995-06-07	0	1.590	1.580	1.600	1.580	1.600	2,969,690	4,705,547	1.5845	6.988	6.944	7.032	6.944	7.032	675,743	6.9635	-0.62%
1995-06-06	0	1.600	1.600	1.610	1.580	1.620	7,156,498	11,519,652	1.6097	7.032	7.032	7.075	6.944	7.119	1,628,437	7.0741	-1.23%
1995-06-05	0	1.620	1.620	1.630	1.600	1.620	2,376,262	3,830,169	1.6118	7.119	7.119	7.163	7.032	7.119	540,710	7.0836	1.25%
1995-06-01	0	1.600	1.600	1.610	1.590	1.630	7,930,000	12,788,900	1.6127	7.032	7.032	7.075	6.988	7.163	1,804,444	7.0874	-1.23%
1995-05-31	0	1.620	1.610	1.620	1.610	1.620	1,826,222	2,958,286	1.6199	7.119	7.075	7.119	7.075	7.119	415,551	7.1190	0.62%
1995-05-30	0	1.610	1.600	1.610	1.600	1.630	1,750,692	2,830,360	1.6167	7.075	7.032	7.075	7.032	7.163	398,364	7.1050	-1.23%
1995-05-29	0	1.630	1.630	1.640	1.620	1.640	2,522,000	4,108,380	1.6290	7.163	7.163	7.207	7.119	7.207	573,872	7.1590	-1.21%
1995-05-26	0	1.650	1.640	1.650	1.610	1.650	4,985,217	8,117,038	1.6282	7.251	7.207	7.251	7.075	7.251	1,134,369	7.1556	1.85%
1995-05-25	0	1.620	1.610	1.620	1.600	1.640	4,100,548	6,607,949	1.6115	7.119	7.075	7.119	7.032	7.207	933,066	7.0820	0.00%
1995-05-24	0	1.620	1.610	1.620	1.610	1.650	4,807,049	7,809,845	1.6247	7.119	7.075	7.119	7.075	7.251	1,093,828	7.1399	-0.61%
1995-05-23	0	1.630	1.630	1.640	1.620	1.630	2,013,552	3,274,621	1.6263	7.163	7.163	7.207	7.119	7.163	458,177	7.1471	0.62%
1995-05-22	0	1.620	1.610	1.620	1.590	1.620	2,560,498	4,109,207	1.6048	7.119	7.075	7.119	6.988	7.119	582,633	7.0528	1.89%
1995-05-19	0	1.590	1.580	1.600	1.570	1.600	4,622,725	7,316,860	1.5828	6.988	6.944	7.032	6.900	7.032	1,051,885	6.9559	-1.85%
1995-05-18	0	1.620	1.610	1.620	1.610	1.640	6,994,812	11,376,374	1.6264	7.119	7.075	7.119	7.075	7.207	1,591,645	7.1476	0.00%
1995-05-17	0	1.620	1.620	1.630	1.580	1.620	26,654,533	42,924,955	1.6104	7.119	7.119	7.163	6.944	7.119	6,065,148	7.0773	4.52%
1995-05-16	0	1.550	1.550	1.560	1.550	1.580	10,036,000	15,603,080	1.5547	6.812	6.812	6.856	6.812	6.944	2,283,657	6.8325	0.00%
1995-05-15	0	1.550	1.550	1.560	1.540	1.630	18,834,719	29,495,370	1.5660	6.812	6.812	6.856	6.768	7.163	4,285,776	6.8822	-3.13%
1995-05-12	0	1.600	1.600	1.610	1.540	1.620	13,782,639	21,896,322	1.5887	7.032	7.032	7.075	6.768	7.119	3,136,192	6.9818	5.26%
1995-05-11	0	1.520	1.520	1.540	1.520	1.540	10,107,115	15,423,407	1.5260	6.680	6.680	6.768	6.680	6.768	2,299,839	6.7063	0.66%
1995-05-10	0	1.510	1.500	1.510	1.500	1.560	11,801,633	18,073,532	1.5314	6.636	6.592	6.636	6.592	6.856	2,685,421	6.7302	1.34%
1995-05-09	0	1.490	1.490	1.500	1.470	1.490	2,868,926	4,254,086	1.4828	6.548	6.548	6.592	6.460	6.548	652,814	6.5165	1.36%
1995-05-08	0	1.470	1.470	1.480	1.440	1.470	2,476,750	3,631,207	1.4661	6.460	6.460	6.504	6.328	6.460	563,576	6.4432	0.68%
1995-05-05	0	1.460	1.440	1.470	1.440	1.460	5,302,942	7,683,385	1.4489	6.416	6.328	6.460	6.328	6.416	1,206,666	6.3674	1.39%
1995-05-04	0	1.440	1.430	1.450	1.440	1.450	1,414,294	2,038,093	1.4411	6.328	6.284	6.372	6.328	6.372	321,818	6.3331	0.00%
1995-05-03	0	1.440	1.430	1.440	1.430	1.460	1,612,951	2,322,568	1.4399	6.328	6.284	6.328	6.284	6.416	367,021	6.3282	-0.69%
1995-05-02	0	1.450	1.440	1.450	1.420	1.450	2,011,623	2,887,764	1.4355	6.372	6.328	6.372	6.240	6.372	457,738	6.3088	2.11%
1995-05-01	0	1.420	1.420	1.430	1.410	1.420	2,100,525	2,974,834	1.4162	6.240	6.240	6.284	6.197	6.240	477,967	6.2239	-2.07%
1995-04-28	0	1.450	1.440	1.450	1.420	1.460	1,898,000	2,734,740	1.4409	6.372	6.328	6.372	6.240	6.416	431,883	6.3321	2.84%
1995-04-27	0	1.410	1.410	1.420	1.410	1.420	1,262,855	1,787,674	1.4156	6.197	6.197	6.240	6.197	6.240	287,358	6.2211	-0.70%
1995-04-26	0	1.420	1.410	1.420	1.410	1.430	2,576,167	3,650,992	1.4172	6.240	6.197	6.240	6.197	6.284	586,198	6.2283	-0.70%
1995-04-25	0	1.430	1.430	1.440	1.420	1.450	2,335,390	3,357,324	1.4376	6.284	6.284	6.328	6.240	6.372	531,410	6.3178	-0.69%
1995-04-24	0	1.440	1.440	1.450	1.440	1.470	1,626,000	2,361,360	1.4523	6.328	6.328	6.372	6.328	6.460	369,991	6.3822	-2.04%
1995-04-21	0	1.470	1.460	1.470	1.460	1.470	681,502	996,471	1.4622	6.460	6.416	6.460	6.416	6.460	155,073	6.4258	0.68%
1995-04-20	0	1.460	1.450	1.460	1.450	1.460	1,022,250	1,491,610	1.4591	6.416	6.372	6.416	6.372	6.416	232,609	6.4125	1.39%
1995-04-19	0	1.440	1.440	1.450	1.440	1.460	1,537,651	2,223,255	1.4459	6.328	6.328	6.372	6.328	6.416	349,887	6.3542	-1.37%
1995-04-18	0	1.460	1.440	1.460	1.460	1.480	2,589,858	3,802,693	1.4683	6.416	6.328	6.416	6.416	6.504	589,313	6.4528	0.00%
1995-04-13	0	1.460	1.460	1.470	1.430	1.470	1,300,876	1,888,520	1.4517	6.416	6.416	6.460	6.284	6.460	296,010	6.3799	2.10%
1995-04-12	0	1.430	1.430	1.440	1.430	1.450	1,680,800	2,425,204	1.4429	6.284	6.284	6.328	6.284	6.372	382,460	6.3411	0.00%
1995-04-11	0	1.430	1.430	1.440	1.430	1.460	2,366,241	3,410,315	1.4412	6.284	6.284	6.328	6.284	6.416	538,430	6.3338	-1.38%
1995-04-10	0	1.450	1.450	1.460	1.450	1.460	2,080,926	3,024,639	1.4535	6.372	6.372	6.416	6.372	6.416	473,508	6.3877	0.69%
1995-04-07	0	1.440	1.440	1.450	1.440	1.460	2,050,843	2,965,832	1.4462	6.328	6.328	6.372	6.328	6.416	466,662	6.3554	-1.37%
1995-04-06	0	1.460	1.450	1.480	1.450	1.500	5,940,356	8,780,778	1.4782	6.416	6.372	6.504	6.372	6.592	1,351,708	6.4961	0.00%
1995-04-04	0	1.460	1.450	1.460	1.430	1.470	2,567,756	3,740,241	1.4566	6.416	6.372	6.416	6.284	6.460	584,284	6.4014	0.00%
1995-04-03	0	1.460	1.440	1.460	1.430	1.460	1,848,000	2,669,520	1.4445	6.416	6.328	6.416	6.284	6.416	420,506	6.3484	0.00%
1995-03-31	0	1.460	1.460	1.470	1.460	1.480	4,432,000	6,512,080	1.4693	6.416	6.416	6.460	6.416	6.504	1,008,486	6.4573	0.00%
1995-03-30	0	1.460	1.460	1.470	1.460	1.470	1,690,832	2,481,373	1.4675	6.416	6.416	6.460	6.416	6.460	384,743	6.4494	-0.68%
1995-03-29	0	1.470	1.460	1.480	1.460	1.480	3,538,554	5,188,942	1.4664	6.460	6.416	6.504	6.416	6.504	805,186	6.4444	1.38%
1995-03-28	0	1.450	1.440	1.450	1.450	1.470	2,015,273	2,939,600	1.4587	6.372	6.328	6.372	6.372	6.460	458,568	6.4104	-0.68%
1995-03-27	0	1.460	1.460	1.470	1.450	1.480	1,686,000	2,465,960	1.4626	6.416	6.416	6.460	6.372	6.504	383,644	6.4277	2.10%
1995-03-24	0	1.430	1.430	1.460	1.430	1.440	1,626,454	2,337,704	1.4373	6.284	6.284	6.416	6.284	6.328	370,094	6.3165	0.00%
1995-03-23	0	1.430	1.430	1.440	1.430	1.450	2,792,000	4,005,940	1.4348	6.284	6.284	6.328	6.284	6.372	635,310	6.3055	-1.38%
1995-03-22	0	1.450	1.440	1.450	1.440	1.470	2,024,411	2,940,147	1.4523	6.372	6.328	6.372	6.328	6.460	460,648	6.3826	-2.03%
1995-03-21	0	1.480	1.470	1.480	1.480	1.490	2,050,262	3,048,075	1.4867	6.504	6.460	6.504	6.504	6.548	466,530	6.5335	0.00%
1995-03-20	0	1.480	1.480	1.490	1.460	1.490	1,602,239	2,363,457	1.4751	6.504	6.504	6.548	6.416	6.548	364,584	6.4826	0.68%
1995-03-17	0	1.470	1.460	1.480	1.460	1.480	4,457,855	6,559,697	1.4715	6.460	6.416	6.504	6.416	6.504	1,014,370	6.4668	1.38%
1995-03-16	0	1.450	1.440	1.450	1.450	1.470	3,025,853	4,413,934	1.4587	6.372	6.328	6.372	6.372	6.460	688,522	6.4107	-0.68%
1995-03-15	0	1.460	1.460	1.470	1.460	1.500	1,373,000	2,018,520	1.4702	6.416	6.416	6.460	6.416	6.592	312,421	6.4609	2.10%
1995-03-14	0	1.430	1.420	1.430	1.420	1.450	2,378,000	3,395,920	1.4281	6.284	6.240	6.284	6.240	6.372	541,106	6.2759	-1.38%
1995-03-13	0	1.450	1.450	1.460	1.450	1.460	531,515	773,736	1.4557	6.372	6.372	6.416	6.372	6.416	120,944	6.3975	1.40%
1995-03-10	0	1.430	1.430	1.440	1.430	1.500	638,000	921,940	1.4450	6.284	6.284	6.328	6.284	6.592	145,175	6.3506	-2.05%
1995-03-09	0	1.460	1.460	1.480	1.440	1.470	2,390,157	3,492,217	1.4611	6.416	6.416	6.504	6.328	6.460	543,872	6.4210	0.00%
1995-03-08	0	1.460	1.420	1.430	1.430	1.470	3,890,000	5,644,800	1.4511	6.416	6.240	6.284	6.284	6.460	885,156	6.3772	0.00%
1995-03-07	0	1.460	1.450	1.480	1.420	1.470	3,338,627	4,854,832	1.4541	6.416	6.372	6.504	6.240	6.460	759,693	6.3905	1.39%
1995-03-06	0	1.440	1.430	1.440	1.410	1.450	2,927,732	4,169,010	1.4240	6.328	6.284	6.328	6.197	6.372	666,195	6.2579	0.70%
1995-03-03	0	1.430	1.420	1.430	1.430	1.460	2,726,662	3,932,660	1.4423	6.284	6.240	6.284	6.284	6.416	620,443	6.3385	-1.38%
1995-03-02	0	1.450	1.440	1.450	1.450	1.480	1,138,899	1,662,650	1.4599	6.372	6.328	6.372	6.372	6.504	259,153	6.4157	-1.36%
1995-03-01	0	1.470	1.460	1.470	1.460	1.490	616,000	908,540	1.4749	6.460	6.416	6.460	6.416	6.548	140,169	6.4818	-1.34%
1995-02-28	0	1.490	1.470	1.500	1.440	1.500	3,328,000	4,943,520	1.4854	6.548	6.460	6.592	6.328	6.592	757,275	6.5280	4.20%
1995-02-27	0	1.430	1.430	1.440	1.420	1.470	2,992,000	4,327,300	1.4463	6.284	6.284	6.328	6.240	6.460	680,819	6.3560	-2.72%
1995-02-24	0	1.470	1.460	1.470	1.460	1.510	4,042,000	5,970,280	1.4771	6.460	6.416	6.460	6.416	6.636	919,743	6.4912	0.00%
1995-02-23	0	1.470	1.460	1.470	1.470	1.500	3,195,537	4,733,407	1.4813	6.460	6.416	6.460	6.460	6.592	727,133	6.5097	0.68%
1995-02-22	0	1.460	1.460	1.470	1.460	1.520	2,180,515	3,242,216	1.4869	6.416	6.416	6.460	6.416	6.680	496,169	6.5345	-2.67%
1995-02-21	0	1.500	1.490	1.500	1.460	1.500	2,060,000	3,047,520	1.4794	6.592	6.548	6.592	6.416	6.592	468,746	6.5014	2.74%
1995-02-20	0	1.460	1.450	1.460	1.420	1.470	1,910,000	2,782,060	1.4566	6.416	6.372	6.416	6.240	6.460	434,614	6.4012	-1.35%
1995-02-17	0	1.480	1.470	1.480	1.470	1.520	3,832,504	5,691,397	1.4850	6.504	6.460	6.504	6.460	6.680	872,073	6.5263	-3.27%
1995-02-16	0	1.530	1.520	1.540	1.520	1.610	5,352,210	8,319,255	1.5544	6.724	6.680	6.768	6.680	7.075	1,217,877	6.8309	-3.16%
1995-02-15	0	1.580	1.580	1.590	1.500	1.590	11,408,446	17,661,896	1.5481	6.944	6.944	6.988	6.592	6.988	2,595,953	6.8036	6.04%
1995-02-14	0	1.490	1.480	1.490	1.450	1.490	8,588,000	12,618,700	1.4693	6.548	6.504	6.548	6.372	6.548	1,954,170	6.4573	2.76%
1995-02-13	0	1.450	1.440	1.450	1.410	1.450	2,298,273	3,276,471	1.4256	6.372	6.328	6.372	6.197	6.372	522,964	6.2652	1.40%
1995-02-10	0	1.430	1.400	1.430	1.400	1.480	5,382,000	7,753,740	1.4407	6.284	6.153	6.284	6.153	6.504	1,224,656	6.3314	-0.69%
1995-02-09	0	1.440	1.440	1.450	1.410	1.440	1,485,041	2,123,525	1.4299	6.328	6.328	6.372	6.197	6.328	337,916	6.2842	3.60%
1995-02-08	0	1.390	1.390	1.400	1.370	1.400	3,692,000	5,111,180	1.3844	6.109	6.109	6.153	6.021	6.153	840,102	6.0840	0.00%
1995-02-07	0	1.390	1.390	1.400	1.370	1.450	7,387,079	10,408,875	1.4091	6.109	6.109	6.153	6.021	6.372	1,680,904	6.1924	-1.42%
1995-02-06	0	1.410	1.400	1.420	1.400	1.450	5,678,320	8,057,668	1.4190	6.197	6.153	6.240	6.153	6.372	1,292,082	6.2362	2.92%
1995-02-03	0	1.370	1.380	1.390	1.350	1.390	4,287,000	5,910,730	1.3788	6.021	6.065	6.109	5.933	6.109	975,492	6.0592	2.24%
1995-01-30	0	1.340	1.320	1.350	1.310	1.340	338,000	445,740	1.3188	5.889	5.801	5.933	5.757	5.889	76,911	5.7955	0.75%
1995-01-27	0	1.330	1.330	1.340	1.310	1.340	2,634,606	3,506,756	1.3310	5.845	5.845	5.889	5.757	5.889	599,496	5.8495	0.00%
1995-01-26	0	1.330	1.320	1.330	1.300	1.360	7,064,625	9,324,388	1.3199	5.845	5.801	5.845	5.713	5.977	1,607,531	5.8004	0.00%
1995-01-25	0	1.330	1.310	1.320	1.320	1.360	3,330,000	4,467,180	1.3415	5.845	5.757	5.801	5.801	5.977	757,730	5.8955	-2.21%
1995-01-24	0	1.360	1.350	1.360	1.340	1.390	2,740,000	3,736,920	1.3638	5.977	5.933	5.977	5.889	6.109	623,478	5.9937	-0.73%
1995-01-23	0	1.370	1.360	1.370	1.280	1.390	3,018,641	4,022,357	1.3325	6.021	5.977	6.021	5.625	6.109	686,881	5.8560	-4.20%
1995-01-20	0	1.430	1.420	1.430	1.400	1.430	872,000	1,230,400	1.4110	6.284	6.240	6.284	6.153	6.284	198,421	6.2010	-1.38%
1995-01-19	0	1.450	1.440	1.450	1.430	1.450	1,096,000	1,583,880	1.4451	6.372	6.328	6.372	6.284	6.372	249,391	6.3510	-0.68%
1995-01-18	0	1.460	1.450	1.460	1.390	1.460	3,188,000	4,555,980	1.4291	6.416	6.372	6.416	6.109	6.416	725,418	6.2805	0.69%
1995-01-17	0	1.450	1.440	1.450	1.440	1.480	908,263	1,320,968	1.4544	6.372	6.328	6.372	6.328	6.504	206,672	6.3916	-2.03%
1995-01-16	0	1.480	1.460	1.480	1.400	1.480	1,550,000	2,248,180	1.4504	6.504	6.416	6.504	6.153	6.504	352,697	6.3742	6.47%
1995-01-13	0	1.390	1.380	1.390	1.350	1.430	3,073,855	4,273,910	1.3904	6.109	6.065	6.109	5.933	6.284	699,445	6.1104	-2.80%
1995-01-12	0	1.430	1.420	1.450	1.410	1.460	3,302,525	4,737,229	1.4344	6.284	6.240	6.372	6.197	6.416	751,478	6.3039	-0.69%
1995-01-11	0	1.440	1.430	1.440	1.430	1.500	2,880,000	4,233,160	1.4698	6.328	6.284	6.328	6.284	6.592	655,334	6.4595	-2.70%
1995-01-10	0	1.480	1.460	1.480	1.430	1.480	4,197,349	6,062,807	1.4444	6.504	6.416	6.504	6.284	6.504	955,092	6.3479	-1.99%
1995-01-09	0	1.510	1.480	1.510	1.480	1.550	1,652,665	2,490,124	1.5067	6.636	6.504	6.636	6.504	6.812	376,058	6.6216	-5.03%
1995-01-06	0	1.590	1.580	1.590	1.530	1.600	1,772,000	2,759,840	1.5575	6.988	6.944	6.988	6.724	7.032	403,213	6.8446	1.92%
1995-01-05	0	1.560	1.550	1.580	1.550	1.590	704,000	1,107,880	1.5737	6.856	6.812	6.944	6.812	6.988	160,193	6.9159	-2.50%
1995-01-04	0	1.600	1.590	1.600	1.570	1.610	1,704,000	2,713,360	1.5923	7.032	6.988	7.032	6.900	7.075	387,739	6.9979	1.91%
1995-01-03	0	1.570	1.560	1.580	1.570	1.650	746,000	1,192,700	1.5988	6.900	6.856	6.944	6.900	7.251	169,750	7.0262	-5.42%
1994-12-30	0	1.660	1.650	1.660	1.630	1.660	4,723,000	7,797,630	1.6510	7.295	7.251	7.295	7.163	7.295	1,074,702	7.2556	1.84%
1994-12-29	0	1.630	1.630	1.660	1.620	1.660	3,954,613	6,466,192	1.6351	7.163	7.163	7.295	7.119	7.295	899,859	7.1858	-1.81%
1994-12-28	0	1.660	1.650	1.660	1.640	1.690	3,834,000	6,370,800	1.6617	7.295	7.251	7.295	7.207	7.427	872,414	7.3025	0.61%
1994-12-23	0	1.650	1.640	1.650	1.620	1.650	1,519,200	2,486,824	1.6369	7.251	7.207	7.251	7.119	7.251	345,689	7.1938	0.61%
1994-12-22	0	1.640	1.640	1.650	1.610	1.650	4,512,000	7,383,100	1.6363	7.207	7.207	7.251	7.075	7.251	1,026,690	7.1912	2.50%
1994-12-21	0	1.600	1.590	1.600	1.580	1.600	3,852,376	6,123,082	1.5894	7.032	6.988	7.032	6.944	7.032	876,595	6.9851	0.00%
1994-12-20	0	1.600	1.590	1.600	1.560	1.630	2,471,769	3,958,081	1.6013	7.032	6.988	7.032	6.856	7.163	562,443	7.0373	-1.23%
1994-12-19	0	1.620	1.620	1.630	1.610	1.660	1,480,578	2,418,131	1.6332	7.119	7.119	7.163	7.075	7.295	336,900	7.1776	0.62%
1994-12-16	0	1.610	1.600	1.610	1.600	1.610	7,518,000	12,047,400	1.6025	7.075	7.032	7.075	7.032	7.075	1,710,695	7.0424	0.00%
1994-12-15	0	1.610	1.600	1.620	1.600	1.640	2,603,537	4,231,198	1.6252	7.075	7.032	7.119	7.032	7.207	592,426	7.1422	0.62%
1994-12-14	0	1.600	1.590	1.610	1.560	1.610	4,029,311	6,404,748	1.5895	7.032	6.988	7.075	6.856	7.075	916,856	6.9856	3.90%
1994-12-13	0	1.540	1.530	1.540	1.500	1.570	3,890,850	5,987,878	1.5390	6.768	6.724	6.768	6.592	6.900	885,350	6.7633	4.05%
1994-12-12	0	1.480	1.470	1.490	1.470	1.530	4,844,462	7,230,259	1.4925	6.504	6.460	6.548	6.460	6.724	1,102,341	6.5590	0.00%
1994-12-09	0	1.480	1.480	1.500	1.460	1.540	3,459,280	5,190,445	1.5004	6.504	6.504	6.592	6.416	6.768	787,147	6.5940	-5.13%
1994-12-08	0	1.560	1.560	1.570	1.560	1.610	1,704,000	2,680,320	1.5730	6.856	6.856	6.900	6.856	7.075	387,739	6.9127	-3.70%
1994-12-07	0	1.620	1.650	-	1.570	1.650	11,340,000	18,082,940	1.5946	7.119	7.251	-	6.900	7.251	2,580,378	7.0079	1.25%
1994-12-06	0	1.600	1.590	1.620	1.570	1.620	3,183,506	5,091,034	1.5992	7.032	6.988	7.119	6.900	7.119	724,396	7.0280	-0.62%
1994-12-05	0	1.610	1.600	1.620	1.580	1.620	3,780,000	6,030,820	1.5955	7.075	7.032	7.119	6.944	7.119	860,126	7.0116	1.26%
1994-12-02	0	1.590	1.580	1.590	1.580	1.630	3,430,174	5,464,350	1.5930	6.988	6.944	6.988	6.944	7.163	780,524	7.0009	-3.64%
1994-12-01	0	1.650	1.640	1.650	1.640	1.670	2,498,000	4,128,440	1.6527	7.251	7.207	7.251	7.207	7.339	568,411	7.2631	0.00%
1994-11-30	0	1.650	1.640	1.650	1.590	1.660	14,794,447	24,181,719	1.6345	7.251	7.207	7.251	6.988	7.295	3,366,426	7.1832	2.48%
1994-11-29	0	1.610	1.590	1.610	1.590	1.640	2,892,000	4,653,060	1.6089	7.075	6.988	7.075	6.988	7.207	658,065	7.0708	-1.83%
1994-11-28	0	1.640	1.640	1.650	1.630	1.670	1,174,727	1,947,058	1.6575	7.207	7.207	7.251	7.163	7.339	267,305	7.2840	-1.80%
1994-11-25	0	1.670	1.660	1.670	1.600	1.670	1,434,438	2,365,735	1.6492	7.339	7.295	7.339	7.032	7.339	326,401	7.2479	4.37%
1994-11-24	0	1.600	1.560	1.600	1.600	1.690	3,604,000	5,987,296	1.6613	7.032	6.856	7.032	7.032	7.427	820,078	7.3009	-1.23%
1994-11-23	0	1.620	1.610	1.640	1.560	1.630	6,141,243	9,792,493	1.5945	7.119	7.075	7.207	6.856	7.163	1,397,419	7.0076	-4.14%
1994-11-22	0	1.690	1.680	1.690	1.680	1.780	3,785,284	6,514,411	1.7210	7.427	7.383	7.427	7.383	7.823	861,328	7.5632	-6.11%
1994-11-21	0	1.800	1.780	1.800	1.780	1.810	2,658,714	4,793,478	1.8029	7.910	7.823	7.910	7.823	7.954	604,981	7.9233	-1.10%
1994-11-18	0	1.820	1.820	1.840	1.810	1.840	2,247,000	4,094,520	1.8222	7.998	7.998	8.086	7.954	8.086	511,297	8.0081	-1.09%
1994-11-17	0	1.840	1.840	1.850	1.830	1.850	1,690,841	3,111,119	1.8400	8.086	8.086	8.130	8.042	8.130	384,745	8.0862	0.00%
1994-11-16	0	1.840	1.840	1.850	1.830	1.840	2,919,920	5,355,038	1.8340	8.086	8.086	8.130	8.042	8.086	664,418	8.0597	-0.54%
1994-11-15	0	1.850	1.830	1.850	1.810	1.850	1,624,636	2,972,946	1.8299	8.130	8.042	8.130	7.954	8.130	369,680	8.0419	3.35%
1994-11-14	0	1.790	1.780	1.810	1.790	1.810	2,435,303	4,371,635	1.7951	7.867	7.823	7.954	7.867	7.954	554,145	7.8890	-1.10%
1994-11-11	0	1.810	1.800	1.810	1.800	1.810	511,000	921,940	1.8042	7.954	7.910	7.954	7.910	7.954	116,276	7.9289	0.00%
1994-11-10	0	1.810	1.800	1.810	1.800	1.810	292,627	529,091	1.8081	7.954	7.910	7.954	7.910	7.954	66,586	7.9459	0.00%
1994-11-09	0	1.810	1.790	1.800	1.800	1.830	1,974,171	3,583,814	1.8154	7.954	7.867	7.910	7.910	8.042	449,216	7.9779	0.56%
1994-11-08	0	1.800	1.800	1.810	1.800	1.840	747,083	1,352,539	1.8104	7.910	7.910	7.954	7.910	8.086	169,996	7.9563	-1.64%
1994-11-07	0	1.830	1.820	1.830	1.810	1.840	1,720,842	3,138,050	1.8236	8.042	7.998	8.042	7.954	8.086	391,572	8.0140	-1.08%
1994-11-04	0	1.850	1.840	1.850	1.830	1.860	2,792,000	5,161,960	1.8488	8.130	8.086	8.130	8.042	8.174	635,310	8.1251	1.09%
1994-11-03	0	1.830	1.820	1.830	1.810	1.850	4,511,500	8,258,520	1.8305	8.042	7.998	8.042	7.954	8.130	1,026,576	8.0447	0.00%
1994-11-02	0	1.830	1.830	1.840	1.830	1.850	778,933	1,434,001	1.8410	8.042	8.042	8.086	8.042	8.130	177,244	8.0906	-1.08%
1994-11-01	0	1.850	1.840	1.850	1.850	1.880	903,772	1,686,287	1.8658	8.130	8.086	8.130	8.130	8.262	205,650	8.1998	-1.60%
1994-10-31	0	1.880	1.880	1.890	1.860	1.890	2,228,000	4,181,900	1.8770	8.262	8.262	8.306	8.174	8.306	506,974	8.2488	2.17%
1994-10-28	0	1.840	1.840	1.850	1.840	1.870	806,000	1,485,380	1.8429	8.086	8.086	8.130	8.086	8.218	183,403	8.0990	0.00%
1994-10-27	0	1.840	1.830	1.850	1.810	1.860	3,868,053	7,105,979	1.8371	8.086	8.042	8.130	7.954	8.174	880,162	8.0735	0.55%
1994-10-26	0	1.830	1.820	1.830	1.820	1.850	618,180	1,136,006	1.8377	8.042	7.998	8.042	7.998	8.130	140,665	8.0760	-0.54%
1994-10-25	0	1.840	1.800	1.840	1.830	1.860	3,089,658	5,704,273	1.8462	8.086	7.910	8.086	8.042	8.174	703,041	8.1137	-1.08%
1994-10-24	0	1.860	1.850	1.860	1.850	1.860	1,839,804	3,417,368	1.8575	8.174	8.130	8.174	8.130	8.174	418,641	8.1630	-0.53%
1994-10-21	0	1.870	1.860	1.870	1.870	1.900	1,982,000	3,736,140	1.8850	8.218	8.174	8.218	8.218	8.350	450,997	8.2842	-1.06%
1994-10-20	0	1.890	1.890	1.900	1.880	1.980	1,341,918	2,542,369	1.8946	8.306	8.306	8.350	8.262	8.702	305,349	8.3261	-0.11%
1994-10-19	0	1.910	1.900	1.910	1.900	1.920	770,861	1,470,404	1.9075	8.315	8.271	8.315	8.271	8.358	177,076	8.3038	-1.04%
1994-10-18	0	1.930	1.920	1.930	1.910	1.950	5,704,200	10,943,900	1.9186	8.402	8.358	8.402	8.315	8.489	1,310,320	8.3521	-2.03%
1994-10-17	0	1.970	1.930	1.970	1.950	1.980	2,776,203	5,451,400	1.9636	8.576	8.402	8.576	8.489	8.620	637,725	8.5482	0.51%
1994-10-14	0	1.960	1.950	1.970	1.930	2.025	6,240,757	12,233,556	1.9603	8.532	8.489	8.576	8.402	8.815	1,433,573	8.5336	0.00%
1994-10-12	0	1.960	1.950	1.960	1.950	1.970	3,246,362	6,355,928	1.9579	8.532	8.489	8.532	8.489	8.576	745,726	8.5231	0.51%
1994-10-11	0	1.950	1.950	1.960	1.890	1.960	2,881,379	5,520,869	1.9161	8.489	8.489	8.532	8.228	8.532	661,886	8.3411	2.63%
1994-10-10	0	1.900	1.880	1.890	1.890	1.930	3,599,179	6,811,287	1.8925	8.271	8.184	8.228	8.228	8.402	826,772	8.2384	-1.55%
1994-10-07	0	1.930	1.920	1.940	1.860	1.930	3,058,313	5,786,023	1.8919	8.402	8.358	8.445	8.097	8.402	702,529	8.2360	-0.52%
1994-10-06	0	1.940	1.930	1.940	1.900	1.950	2,067,600	3,977,772	1.9239	8.445	8.402	8.445	8.271	8.489	474,951	8.3751	0.00%
1994-10-05	0	1.940	1.940	1.950	1.940	1.980	2,362,526	4,637,738	1.9630	8.445	8.445	8.489	8.445	8.620	542,699	8.5457	-2.51%
1994-10-04	0	1.990	1.990	2.000	1.990	2.025	4,198,000	8,399,300	2.0008	8.663	8.663	8.707	8.663	8.815	964,328	8.7100	-1.73%
1994-10-03	0	2.025	2.000	2.025	2.000	2.075	6,062,731	12,368,807	2.0401	8.815	8.707	8.815	8.707	9.033	1,392,678	8.8813	-0.25%
1994-09-30	0	2.030	2.020	2.030	2.000	2.040	5,552,000	11,228,240	2.0224	8.837	8.794	8.837	8.707	8.881	1,275,358	8.8040	0.50%
1994-09-29	0	2.020	2.010	2.020	2.000	2.050	4,095,500	8,238,300	2.0115	8.794	8.750	8.794	8.707	8.924	940,783	8.7569	-0.49%
1994-09-28	0	2.030	2.020	2.030	2.020	2.050	2,879,442	5,864,504	2.0367	8.837	8.794	8.837	8.794	8.924	661,441	8.8663	0.00%
1994-09-27	0	2.030	2.020	2.030	2.000	2.040	3,146,000	6,351,200	2.0188	8.837	8.794	8.837	8.707	8.881	722,672	8.7885	1.00%
1994-09-26	0	2.010	2.020	2.030	1.985	2.200	14,803,930	29,888,824	2.0190	8.750	8.794	8.837	8.641	9.577	3,400,631	8.7892	-6.07%
1994-09-23	0	2.140	2.140	2.150	2.130	2.170	10,573,003	22,720,366	2.1489	9.316	9.316	9.360	9.273	9.447	2,428,739	9.3548	-1.38%
1994-09-22	0	2.170	2.160	2.170	2.110	2.180	15,804,549	34,088,645	2.1569	9.447	9.403	9.447	9.185	9.490	3,630,485	9.3896	-1.81%
1994-09-20	0	2.210	2.210	2.220	2.130	2.220	26,324,589	57,520,060	2.1850	9.621	9.621	9.664	9.273	9.664	6,047,058	9.5121	3.76%
1994-09-19	0	2.130	2.120	2.130	2.100	2.180	21,156,316	45,408,972	2.1464	9.273	9.229	9.273	9.142	9.490	4,859,847	9.3437	0.47%
1994-09-16	0	2.120	2.110	2.130	2.030	2.160	29,482,425	61,679,105	2.0921	9.229	9.185	9.273	8.837	9.403	6,772,449	9.1074	6.00%
1994-09-15	0	2.000	2.000	2.010	2.000	2.020	1,242,212	2,491,651	2.0058	8.707	8.707	8.750	8.707	8.794	285,350	8.7319	-0.99%
1994-09-14	0	2.020	2.020	2.030	2.010	2.040	2,742,080	5,571,096	2.0317	8.794	8.794	8.837	8.750	8.881	629,887	8.8446	0.00%
1994-09-13	0	2.020	2.020	2.030	2.010	2.020	2,126,000	4,288,220	2.0170	8.794	8.794	8.837	8.750	8.794	488,366	8.7807	0.50%
1994-09-12	0	2.010	2.000	2.010	2.000	2.040	3,221,613	6,516,589	2.0228	8.750	8.707	8.750	8.707	8.881	740,041	8.8057	-3.37%
1994-09-09	0	2.080	2.040	2.080	2.020	2.090	6,905,267	14,052,694	2.0351	9.055	8.881	9.055	8.794	9.098	1,586,218	8.8592	3.48%
1994-09-08	0	2.010	2.000	2.010	2.000	2.050	5,945,000	11,984,260	2.0159	8.750	8.707	8.750	8.707	8.924	1,365,634	8.7756	-1.95%
1994-09-07	0	2.050	2.040	2.050	2.030	2.060	4,299,796	8,771,316	2.0399	8.924	8.881	8.924	8.837	8.968	987,712	8.8804	0.00%
1994-09-06	0	2.050	2.050	2.060	2.020	2.070	6,178,831	12,651,859	2.0476	8.924	8.924	8.968	8.794	9.011	1,419,348	8.9139	-1.44%
1994-09-05	0	2.080	2.060	2.070	2.050	2.090	4,956,431	10,245,283	2.0671	9.055	8.968	9.011	8.924	9.098	1,138,549	8.9985	1.46%
1994-09-02	0	2.050	2.050	2.060	2.020	2.070	7,468,553	15,285,191	2.0466	8.924	8.924	8.968	8.794	9.011	1,715,612	8.9095	0.49%
1994-09-01	0	2.040	2.040	2.050	2.000	2.060	7,445,689	15,079,890	2.0253	8.881	8.881	8.924	8.707	8.968	1,710,360	8.8168	0.99%
1994-08-31	0	2.020	2.010	2.020	1.965	2.030	5,758,850	11,574,335	2.0098	8.794	8.750	8.794	8.554	8.837	1,322,873	8.7494	2.54%
1994-08-30	0	1.970	1.970	1.980	1.940	1.980	3,333,696	6,550,420	1.9649	8.576	8.576	8.620	8.445	8.620	765,788	8.5538	2.34%
1994-08-26	0	1.925	1.920	1.925	1.920	1.925	1,460,000	2,807,240	1.9228	8.380	8.358	8.380	8.358	8.380	335,379	8.3704	0.52%
1994-08-25	0	1.915	1.915	1.925	1.915	1.990	3,416,311	6,683,325	1.9563	8.337	8.337	8.380	8.337	8.663	784,766	8.5163	-3.53%
1994-08-24	0	1.985	1.985	1.990	1.970	2.020	2,127,500	4,218,015	1.9826	8.641	8.641	8.663	8.576	8.794	488,711	8.6309	0.25%
1994-08-23	0	1.980	1.980	1.990	1.980	2.000	982,365	1,955,688	1.9908	8.620	8.620	8.663	8.620	8.707	225,660	8.6665	-1.00%
1994-08-22	0	2.000	2.000	2.010	1.980	2.010	2,874,000	5,739,670	1.9971	8.707	8.707	8.750	8.620	8.750	660,191	8.6940	0.00%
1994-08-19	0	2.000	1.990	2.000	2.000	2.020	3,759,914	7,545,093	2.0067	8.707	8.663	8.707	8.707	8.794	863,695	8.7358	-0.99%
1994-08-18	0	2.020	2.020	2.030	2.020	2.060	2,900,627	5,889,523	2.0304	8.794	8.794	8.837	8.794	8.968	666,307	8.8391	-0.98%
1994-08-17	0	2.040	2.040	2.050	2.000	2.050	4,874,000	9,853,260	2.0216	8.881	8.881	8.924	8.707	8.924	1,119,613	8.8006	2.00%
1994-08-16	0	2.000	2.010	2.020	1.980	2.020	4,124,000	8,237,290	1.9974	8.707	8.750	8.794	8.620	8.794	947,330	8.6953	0.00%
1994-08-15	0	2.000	2.000	2.010	1.990	2.020	1,088,400	2,178,216	2.0013	8.707	8.707	8.750	8.663	8.794	250,018	8.7122	-0.50%
1994-08-12	0	2.010	2.000	2.010	2.000	2.020	2,944,322	5,926,505	2.0129	8.750	8.707	8.750	8.707	8.794	676,344	8.7626	-0.99%
1994-08-11	0	2.030	2.010	2.030	2.000	2.030	2,351,210	4,734,239	2.0135	8.837	8.750	8.837	8.707	8.837	540,100	8.7655	1.00%
1994-08-10	0	2.010	2.000	2.010	1.990	2.010	4,034,700	8,081,241	2.0029	8.750	8.707	8.750	8.663	8.750	926,817	8.7194	1.77%
1994-08-09	0	1.975	1.975	1.990	1.975	2.020	1,767,536	3,520,279	1.9916	8.598	8.598	8.663	8.598	8.794	406,023	8.6701	-1.74%
1994-08-08	0	2.010	1.995	2.010	1.970	2.020	5,824,872	11,649,832	2.0000	8.750	8.685	8.750	8.576	8.794	1,338,039	8.7066	2.03%
1994-08-05	0	1.970	1.970	1.975	1.970	2.000	1,830,410	3,628,113	1.9821	8.576	8.576	8.598	8.576	8.707	420,466	8.6288	-1.50%
1994-08-04	0	2.000	1.990	2.000	1.990	2.070	6,657,500	13,524,705	2.0315	8.707	8.663	8.707	8.663	9.011	1,529,304	8.8437	-0.50%
1994-08-03	0	2.010	2.000	2.020	1.985	2.030	8,348,437	16,703,912	2.0008	8.750	8.707	8.794	8.641	8.837	1,917,731	8.7102	1.52%
1994-08-02	0	1.980	1.975	1.980	1.930	2.000	7,900,177	15,562,219	1.9699	8.620	8.598	8.620	8.402	8.707	1,814,761	8.5754	3.13%
1994-08-01	0	1.920	1.920	1.925	1.915	1.945	2,612,367	5,047,536	1.9322	8.358	8.358	8.380	8.337	8.467	600,090	8.4113	0.52%
1994-07-29	0	1.910	1.910	1.915	1.910	1.925	2,828,778	5,425,364	1.9179	8.315	8.315	8.337	8.315	8.380	649,803	8.3493	0.53%
1994-07-28	0	1.900	1.900	1.905	1.900	1.920	2,020,953	3,855,750	1.9079	8.271	8.271	8.293	8.271	8.358	464,236	8.3056	-1.04%
1994-07-27	0	1.920	1.920	1.925	1.900	1.930	1,899,305	3,617,804	1.9048	8.358	8.358	8.380	8.271	8.402	436,292	8.2922	1.32%
1994-07-26	0	1.895	1.890	1.900	1.895	1.910	3,394,737	6,461,775	1.9035	8.249	8.228	8.271	8.249	8.315	779,810	8.2863	-1.30%
1994-07-25	0	1.920	1.900	1.910	1.910	1.940	5,111,457	9,835,783	1.9243	8.358	8.271	8.315	8.315	8.445	1,174,160	8.3769	-0.52%
1994-07-22	0	1.930	1.930	1.935	1.885	1.940	4,492,000	8,620,310	1.9190	8.402	8.402	8.424	8.206	8.445	1,031,864	8.3541	1.31%
1994-07-21	0	1.905	1.905	1.910	1.900	1.910	1,682,000	3,202,020	1.9037	8.293	8.293	8.315	8.271	8.315	386,375	8.2873	-0.26%
1994-07-20	0	1.910	1.910	1.915	1.910	1.925	1,535,669	2,943,993	1.9171	8.315	8.315	8.337	8.315	8.380	352,761	8.3456	-0.52%
1994-07-19	0	1.920	1.910	1.920	1.915	1.925	2,297,375	4,410,271	1.9197	8.358	8.315	8.358	8.337	8.380	527,733	8.3570	0.00%
1994-07-18	0	1.920	1.915	1.920	1.915	1.930	3,455,653	6,643,698	1.9226	8.358	8.337	8.358	8.337	8.402	793,803	8.3695	-0.26%
1994-07-15	0	1.925	1.920	1.925	1.915	1.940	4,050,000	7,785,910	1.9224	8.380	8.358	8.380	8.337	8.445	930,331	8.3690	0.79%
1994-07-14	0	1.910	1.910	1.915	1.900	1.950	3,743,958	7,193,107	1.9213	8.315	8.315	8.337	8.271	8.489	860,030	8.3638	-0.26%
1994-07-13	0	1.915	1.915	1.920	1.890	1.930	11,847,000	22,646,950	1.9116	8.337	8.337	8.358	8.228	8.402	2,721,391	8.3218	1.59%
1994-07-12	0	1.885	1.880	1.885	1.860	1.890	23,982,547	45,047,595	1.8783	8.206	8.184	8.206	8.097	8.228	5,509,064	8.1770	1.34%
1994-07-11	0	1.860	1.860	1.865	1.850	1.870	13,453,612	25,020,930	1.8598	8.097	8.097	8.119	8.054	8.141	3,090,448	8.0962	-0.53%
1994-07-08	0	1.870	1.865	1.870	1.850	1.870	10,172,000	18,892,000	1.8573	8.141	8.119	8.141	8.054	8.141	2,336,624	8.0852	0.27%
1994-07-07	0	1.865	1.865	1.870	1.825	1.870	8,685,314	16,032,329	1.8459	8.119	8.119	8.141	7.945	8.141	1,995,116	8.0358	1.08%
1994-07-06	0	1.845	1.840	1.845	1.845	1.880	8,976,891	16,640,480	1.8537	8.032	8.010	8.032	8.032	8.184	2,062,094	8.0697	-2.12%
1994-07-05	0	1.885	1.865	1.885	1.865	1.885	2,501,423	4,687,507	1.8739	8.206	8.119	8.206	8.119	8.206	574,605	8.1578	0.00%
1994-07-04	0	1.885	1.880	1.885	1.880	1.900	26,576,696	50,077,468	1.8843	8.206	8.184	8.206	8.184	8.271	6,104,970	8.2027	0.27%
1994-07-01	0	1.880	1.875	1.880	1.875	1.915	16,185,000	30,601,430	1.8907	8.184	8.162	8.184	8.162	8.337	3,717,879	8.2309	-2.59%
1994-06-30	0	1.930	1.930	1.940	1.910	1.940	3,619,855	6,980,130	1.9283	8.402	8.402	8.445	8.315	8.445	831,522	8.3944	1.05%
1994-06-29	0	1.910	1.900	1.920	1.870	1.920	5,975,588	11,228,985	1.8791	8.315	8.271	8.358	8.141	8.358	1,372,661	8.1805	0.00%
1994-06-28	0	1.910	1.900	1.910	1.890	1.920	3,782,000	7,184,480	1.8997	8.315	8.271	8.315	8.228	8.358	868,768	8.2697	0.00%
1994-06-27	0	1.910	1.900	1.910	1.890	1.930	4,686,215	8,919,461	1.9033	8.315	8.271	8.315	8.228	8.402	1,076,477	8.2858	-3.05%
1994-06-24	0	1.970	1.960	1.970	1.960	1.970	5,544,000	10,897,220	1.9656	8.576	8.532	8.576	8.532	8.576	1,273,520	8.5568	0.00%
1994-06-23	0	1.970	1.960	1.970	1.960	1.980	11,454,459	22,552,852	1.9689	8.576	8.532	8.576	8.532	8.620	2,631,220	8.5713	0.51%
1994-06-22	0	1.960	1.950	1.960	1.950	1.970	6,179,000	12,102,780	1.9587	8.532	8.489	8.532	8.489	8.576	1,419,387	8.5268	-1.01%
1994-06-21	0	1.980	1.970	1.980	1.970	1.990	7,210,728	14,254,490	1.9768	8.620	8.576	8.620	8.576	8.663	1,656,386	8.6058	-1.00%
1994-06-20	0	2.000	1.990	2.000	1.990	2.000	10,427,491	20,838,593	1.9984	8.707	8.663	8.707	8.663	8.707	2,395,313	8.6997	0.00%
1994-06-17	0	2.000	1.990	2.000	1.980	2.000	9,884,052	19,720,100	1.9951	8.707	8.663	8.707	8.620	8.707	2,270,479	8.6854	0.00%
1994-06-16	0	2.000	1.990	2.000	1.990	2.000	12,589,604	25,162,091	1.9986	8.707	8.663	8.707	8.663	8.707	2,891,975	8.7007	0.00%
1994-06-15	0	2.000	1.990	2.000	1.990	2.000	11,072,000	22,117,660	1.9976	8.707	8.663	8.707	8.663	8.707	2,543,364	8.6962	0.00%
1994-06-10	0	2.000	1.990	2.000	1.990	2.025	14,590,024	29,189,597	2.0007	8.707	8.663	8.707	8.663	8.815	3,351,495	8.7094	-1.23%
1994-06-09	0	2.025	2.000	2.025	1.990	2.025	17,744,229	35,557,616	2.0039	8.815	8.707	8.815	8.663	8.815	4,076,051	8.7235	1.76%
1994-06-08	0	1.990	1.980	1.990	1.970	1.990	4,785,336	9,485,145	1.9821	8.663	8.620	8.663	8.576	8.663	1,099,246	8.6288	0.51%
1994-06-07	0	1.980	1.970	1.980	1.960	1.990	3,278,536	6,473,298	1.9744	8.620	8.576	8.620	8.532	8.663	753,117	8.5953	-0.50%
1994-06-06	0	1.990	1.980	1.990	1.980	1.990	3,858,500	7,659,980	1.9852	8.663	8.620	8.663	8.620	8.663	886,341	8.6422	0.51%
1994-06-03	0	1.980	1.970	1.980	1.960	1.980	3,152,000	6,220,800	1.9736	8.620	8.576	8.620	8.532	8.620	724,050	8.5917	0.92%
1994-06-02	0	2.000	1.990	2.000	1.980	2.050	6,640,096	13,237,656	1.9936	8.541	8.498	8.541	8.456	8.755	1,554,848	8.5138	0.50%
1994-06-01	0	1.990	1.990	2.000	1.980	2.000	2,120,000	4,219,760	1.9905	8.498	8.498	8.541	8.456	8.541	496,420	8.5004	-0.50%
1994-05-31	0	2.000	2.000	2.025	2.000	2.025	1,121,760	2,246,364	2.0025	8.541	8.541	8.648	8.541	8.648	262,672	8.5520	-1.23%
1994-05-30	0	2.025	2.000	2.025	2.000	2.050	1,334,755	2,699,057	2.0221	8.648	8.541	8.648	8.541	8.755	312,547	8.6357	0.00%
1994-05-27	0	2.025	2.000	2.025	1.990	2.050	6,331,967	12,737,352	2.0116	8.648	8.541	8.648	8.498	8.755	1,482,696	8.5907	0.00%
1994-05-26	0	2.025	2.000	2.025	2.025	2.075	3,705,700	7,583,872	2.0465	8.648	8.541	8.648	8.648	8.861	867,728	8.7399	-1.22%
1994-05-25	0	2.050	2.025	2.050	2.025	2.050	1,924,276	3,938,288	2.0466	8.755	8.648	8.755	8.648	8.755	450,589	8.7403	1.23%
1994-05-24	0	2.025	2.025	2.050	2.000	2.050	3,834,786	7,783,779	2.0298	8.648	8.648	8.755	8.541	8.755	897,955	8.6683	0.00%
1994-05-23	0	2.025	2.025	2.050	2.025	2.100	1,730,096	3,580,437	2.0695	8.648	8.648	8.755	8.648	8.968	405,120	8.8380	-2.41%
1994-05-20	0	2.075	2.050	2.075	2.075	2.125	4,633,466	9,703,261	2.0942	8.861	8.755	8.861	8.861	9.075	1,084,974	8.9433	0.00%
1994-05-19	0	2.075	2.050	2.100	2.050	2.100	5,934,000	12,260,150	2.0661	8.861	8.755	8.968	8.755	8.968	1,389,508	8.8234	1.22%
1994-05-18	0	2.050	2.025	2.050	2.000	2.075	3,859,693	7,849,316	2.0337	8.755	8.648	8.755	8.541	8.861	903,787	8.6849	3.02%
1994-05-17	0	1.990	2.000	2.025	1.980	2.025	3,028,579	6,040,789	1.9946	8.498	8.541	8.648	8.456	8.648	709,173	8.5181	-1.73%
1994-05-16	0	2.025	1.980	2.025	2.000	2.025	2,136,108	4,295,764	2.0110	8.648	8.456	8.648	8.541	8.648	500,192	8.5882	0.00%
1994-05-13	0	2.025	2.025	2.050	1.990	2.050	3,813,918	7,672,863	2.0118	8.648	8.648	8.755	8.498	8.755	893,069	8.5916	1.76%
1994-05-12	0	1.990	1.990	2.000	1.980	2.025	2,291,448	4,585,114	2.0010	8.498	8.498	8.541	8.456	8.648	536,566	8.5453	-0.50%
1994-05-11	0	2.000	2.000	2.025	1.980	2.025	3,352,633	6,697,220	1.9976	8.541	8.541	8.648	8.456	8.648	785,054	8.5309	2.56%
1994-05-10	0	1.950	1.950	1.970	1.930	1.970	1,707,892	3,325,952	1.9474	8.328	8.328	8.413	8.242	8.413	399,921	8.3165	0.00%
1994-05-09	0	1.950	1.950	1.960	1.930	1.970	2,427,024	4,722,407	1.9458	8.328	8.328	8.370	8.242	8.413	568,313	8.3095	-2.01%
1994-05-06	0	1.990	1.990	2.000	1.940	2.000	4,481,814	8,881,901	1.9818	8.498	8.498	8.541	8.285	8.541	1,049,464	8.4633	3.11%
1994-05-05	0	1.930	1.920	1.930	1.840	1.940	5,953,829	11,385,230	1.9123	8.242	8.200	8.242	7.858	8.285	1,394,151	8.1664	3.21%
1994-05-04	0	1.870	1.870	1.890	1.850	1.930	1,356,000	2,564,540	1.8913	7.986	7.986	8.071	7.901	8.242	317,522	8.0767	-3.61%
1994-05-03	0	1.940	1.940	1.950	1.910	1.970	1,399,387	2,721,017	1.9444	8.285	8.285	8.328	8.157	8.413	327,681	8.3039	-1.02%
1994-05-02	0	1.960	1.960	1.970	1.960	1.990	2,120,724	4,199,117	1.9800	8.370	8.370	8.413	8.370	8.498	496,590	8.4559	-2.00%
1994-04-29	0	2.000	1.990	2.000	1.970	2.000	3,716,887	7,401,288	1.9913	8.541	8.498	8.541	8.413	8.541	870,348	8.5038	0.00%
1994-04-28	0	2.000	2.000	2.025	1.980	2.000	1,336,290	2,667,480	1.9962	8.541	8.541	8.648	8.456	8.541	312,906	8.5249	0.50%
1994-04-27	0	1.990	1.990	2.000	1.980	2.050	4,030,613	8,051,107	1.9975	8.498	8.498	8.541	8.456	8.755	943,810	8.5304	-2.93%
1994-04-26	0	2.050	2.000	2.050	1.930	2.125	11,744,617	23,472,185	1.9985	8.755	8.541	8.755	8.242	9.075	2,750,125	8.5350	6.22%
1994-04-25	0	1.930	1.930	1.940	1.880	1.950	12,999,652	24,784,758	1.9066	8.242	8.242	8.285	8.029	8.328	3,044,004	8.1422	2.12%
1994-04-22	0	1.890	1.890	1.900	1.880	1.910	5,733,725	10,861,784	1.8944	8.071	8.071	8.114	8.029	8.157	1,342,612	8.0900	2.16%
1994-04-21	0	1.850	1.850	1.870	1.850	1.920	9,611,255	17,980,059	1.8707	7.901	7.901	7.986	7.901	8.200	2,250,576	7.9891	-3.65%
1994-04-20	0	1.920	1.920	1.930	1.910	1.940	5,176,000	9,964,320	1.9251	8.200	8.200	8.242	8.157	8.285	1,212,014	8.2213	-1.54%
1994-04-19	0	1.950	1.940	1.950	1.900	1.980	3,719,522	7,241,765	1.9470	8.328	8.285	8.328	8.114	8.456	870,965	8.3146	-2.01%
1994-04-18	0	1.990	1.980	1.990	1.970	1.990	4,289,497	8,479,294	1.9768	8.498	8.456	8.498	8.413	8.498	1,004,430	8.4419	0.00%
1994-04-15	0	1.990	1.980	2.000	1.960	2.000	9,563,697	18,955,805	1.9821	8.498	8.456	8.541	8.370	8.541	2,239,439	8.4645	-0.50%
1994-04-14	0	2.000	1.990	2.000	1.980	2.025	5,397,770	10,774,468	1.9961	8.541	8.498	8.541	8.456	8.648	1,263,944	8.5245	-1.23%
1994-04-13	0	2.025	2.000	2.025	2.000	2.075	8,262,767	16,588,875	2.0077	8.648	8.541	8.648	8.541	8.861	1,934,813	8.5739	-2.41%
1994-04-12	0	2.075	2.050	2.075	1.890	2.075	23,702,680	47,255,273	1.9937	8.861	8.755	8.861	8.071	8.861	5,550,230	8.5141	9.79%
1994-04-11	0	1.890	1.890	1.900	1.850	1.900	5,764,551	10,837,692	1.8801	8.071	8.071	8.114	7.901	8.114	1,349,830	8.0289	2.16%
1994-04-08	0	1.850	1.850	1.860	1.850	1.890	3,701,055	6,905,950	1.8659	7.901	7.901	7.943	7.901	8.071	866,641	7.9686	-1.60%
1994-04-07	0	1.880	1.870	1.890	1.860	1.910	4,804,000	9,040,380	1.8818	8.029	7.986	8.071	7.943	8.157	1,124,907	8.0366	-1.05%
1994-04-06	0	1.900	1.890	1.900	1.890	1.930	8,444,000	16,160,620	1.9139	8.114	8.071	8.114	8.071	8.242	1,977,251	8.1733	0.53%
1994-03-31	0	1.890	1.890	1.900	1.870	1.930	6,804,252	12,917,170	1.8984	8.071	8.071	8.114	7.986	8.242	1,593,287	8.1072	-4.06%
1994-03-30	0	1.970	1.960	1.980	1.940	1.990	14,941,500	29,321,020	1.9624	8.413	8.370	8.456	8.285	8.498	3,498,708	8.3805	1.03%
1994-03-29	0	1.950	1.940	1.950	1.930	1.950	3,888,622	7,558,702	1.9438	8.328	8.285	8.328	8.242	8.328	910,561	8.3011	0.00%
1994-03-28	0	1.950	1.950	1.960	1.950	1.980	4,231,761	8,293,489	1.9598	8.328	8.328	8.370	8.328	8.456	990,911	8.3696	-1.52%
1994-03-25	0	1.980	1.970	1.980	1.950	2.000	4,128,000	8,157,020	1.9760	8.456	8.413	8.456	8.328	8.541	966,614	8.4388	0.00%
1994-03-24	0	1.980	1.970	1.980	1.970	2.050	6,074,262	12,253,431	2.0173	8.456	8.413	8.456	8.413	8.755	1,422,352	8.6149	-1.00%
1994-03-23	0	2.000	2.000	2.025	1.970	2.050	5,643,323	11,378,127	2.0162	8.541	8.541	8.648	8.413	8.755	1,321,443	8.6104	0.50%
1994-03-22	0	1.990	1.990	2.000	1.830	2.000	8,035,789	15,581,419	1.9390	8.498	8.498	8.541	7.815	8.541	1,881,664	8.2807	6.42%
1994-03-21	0	1.870	1.860	1.870	1.860	1.960	7,543,730	14,339,801	1.9009	7.986	7.943	7.986	7.943	8.370	1,766,443	8.1179	0.00%
1994-03-18	0	1.870	1.860	1.890	1.820	2.025	6,546,848	12,508,733	1.9106	7.986	7.943	8.071	7.772	8.648	1,533,013	8.1596	-9.88%
1994-03-17	0	2.075	2.075	2.100	2.025	2.125	5,202,525	10,822,940	2.0803	8.861	8.861	8.968	8.648	9.075	1,218,226	8.8842	-2.35%
1994-03-16	0	2.125	2.100	2.125	2.100	2.150	9,334,875	19,864,550	2.1280	9.075	8.968	9.075	8.968	9.182	2,185,858	9.0878	2.41%
1994-03-15	0	2.075	2.075	2.100	2.075	2.125	5,689,755	11,880,356	2.0880	8.861	8.861	8.968	8.861	9.075	1,332,316	8.9171	-1.19%
1994-03-14	0	2.100	2.100	2.125	2.050	2.125	6,117,570	12,806,459	2.0934	8.968	8.968	9.075	8.755	9.075	1,432,493	8.9400	0.00%
1994-03-11	0	2.100	2.075	2.100	2.075	2.125	1,577,607	3,311,603	2.0991	8.968	8.861	8.968	8.861	9.075	369,413	8.9645	-1.18%
1994-03-10	0	2.125	2.100	2.150	2.125	2.200	7,974,366	17,136,488	2.1489	9.075	8.968	9.182	9.075	9.395	1,867,281	9.1772	-1.16%
1994-03-09	0	2.150	2.150	2.175	2.125	2.175	5,556,790	11,972,230	2.1545	9.182	9.182	9.289	9.075	9.289	1,301,180	9.2011	-1.15%
1994-03-08	0	2.175	2.150	2.175	2.125	2.200	8,820,803	19,008,576	2.1550	9.289	9.182	9.289	9.075	9.395	2,065,483	9.2030	3.57%
1994-03-07	0	2.100	2.100	2.125	2.100	2.125	6,652,041	14,007,931	2.1058	8.968	8.968	9.075	8.968	9.075	1,557,645	8.9930	2.44%
1994-03-04	0	2.050	2.050	2.100	2.050	2.125	2,619,944	5,481,991	2.0924	8.755	8.755	8.968	8.755	9.075	613,487	8.9358	-2.38%
1994-03-03	0	2.100	2.100	2.125	2.075	2.175	7,354,463	15,533,294	2.1121	8.968	8.968	9.075	8.861	9.289	1,722,124	9.0198	-3.45%
1994-03-02	0	2.175	2.175	2.200	2.125	2.200	10,296,635	22,239,870	2.1599	9.289	9.289	9.395	9.075	9.395	2,411,065	9.2241	-2.25%
1994-03-01	0	2.225	2.200	2.225	2.175	2.300	13,720,768	30,530,924	2.2252	9.502	9.395	9.502	9.289	9.822	3,212,861	9.5027	3.49%
1994-02-28	0	2.150	2.150	2.175	2.125	2.200	9,499,350	20,546,550	2.1629	9.182	9.182	9.289	9.075	9.395	2,224,372	9.2370	2.38%
1994-02-25	0	2.100	2.075	2.100	2.050	2.200	10,010,837	20,802,128	2.0780	8.968	8.861	8.968	8.755	9.395	2,344,142	8.8741	-5.62%
1994-02-24	0	2.225	2.200	2.225	2.175	2.250	11,411,676	25,226,208	2.2106	9.502	9.395	9.502	9.289	9.609	2,672,163	9.4404	1.14%
1994-02-23	0	2.200	2.175	2.225	2.100	2.250	22,429,377	49,167,765	2.1921	9.395	9.289	9.502	8.968	9.609	5,252,073	9.3616	7.32%
1994-02-22	0	2.050	2.050	2.075	2.000	2.075	5,351,417	10,972,542	2.0504	8.755	8.755	8.861	8.541	8.861	1,253,090	8.7564	-1.20%
1994-02-21	0	2.075	2.050	2.075	2.025	2.175	7,068,995	14,782,293	2.0911	8.861	8.755	8.861	8.648	9.289	1,655,279	8.9304	-5.68%
1994-02-18	0	2.200	2.200	2.225	2.175	2.275	12,887,611	28,701,014	2.2270	9.395	9.395	9.502	9.289	9.716	3,017,769	9.5107	2.33%
1994-02-17	0	2.150	2.125	2.150	2.125	2.225	3,932,066	8,515,432	2.1656	9.182	9.075	9.182	9.075	9.502	920,734	9.2485	-2.27%
1994-02-16	0	2.200	2.175	2.200	2.200	2.300	6,053,259	13,581,657	2.2437	9.395	9.289	9.395	9.395	9.822	1,417,434	9.5819	-2.22%
1994-02-15	0	2.250	2.250	2.275	2.200	2.300	3,691,357	8,394,732	2.2742	9.609	9.609	9.716	9.395	9.822	864,370	9.7120	-1.10%
1994-02-14	0	2.275	2.250	2.275	2.250	2.350	3,378,118	7,754,210	2.2954	9.716	9.609	9.716	9.609	10.04	791,022	9.8028	-4.21%
1994-02-09	0	2.375	2.350	2.375	2.350	2.425	11,769,587	28,192,011	2.3953	10.14	10.04	10.14	10.04	10.36	2,755,972	10.229	-1.04%
1994-02-08	0	2.400	2.400	2.425	2.175	2.425	16,006,786	36,472,514	2.2786	10.25	10.25	10.36	9.289	10.36	3,748,156	9.7308	10.34%
1994-02-07	0	2.175	2.175	2.200	2.125	2.250	8,302,927	18,223,997	2.1949	9.289	9.289	9.395	9.075	9.609	1,944,217	9.3734	-4.40%
1994-02-04	0	2.275	2.250	2.275	2.200	2.275	8,874,510	19,921,321	2.2448	9.716	9.609	9.716	9.395	9.716	2,078,059	9.5865	1.11%
1994-02-03	0	2.250	2.225	2.250	2.200	2.275	8,453,154	18,991,127	2.2466	9.609	9.502	9.609	9.395	9.716	1,979,394	9.5944	0.00%
1994-02-02	0	2.250	2.250	2.275	2.200	2.325	17,581,836	39,939,618	2.2716	9.609	9.609	9.716	9.395	9.929	4,116,970	9.7012	3.45%
1994-02-01	0	2.175	2.175	2.200	2.175	2.200	8,125,395	17,747,103	2.1842	9.289	9.289	9.395	9.289	9.395	1,902,646	9.3276	1.16%
1994-01-31	0	2.150	2.150	2.175	2.150	2.200	4,056,397	8,806,803	2.1711	9.182	9.182	9.289	9.182	9.395	949,848	9.2718	0.00%
1994-01-28	0	2.150	2.125	2.175	2.100	2.225	15,971,684	34,855,062	2.1823	9.182	9.075	9.289	8.968	9.502	3,739,936	9.3197	-1.15%
1994-01-27	0	2.175	2.150	2.175	2.075	2.250	10,877,649	23,532,464	2.1634	9.289	9.182	9.289	8.861	9.609	2,547,115	9.2389	0.00%
1994-01-26	0	2.175	2.175	2.200	2.050	2.225	48,558,817	100,714,355	2.0741	9.289	9.289	9.395	8.755	9.502	11,370,554	8.8575	4.82%
1994-01-25	0	2.075	2.075	2.100	2.050	2.100	4,128,988	8,592,726	2.0811	8.861	8.861	8.968	8.755	8.968	966,846	8.8874	0.00%
1994-01-24	0	2.075	2.050	2.100	2.050	2.175	8,098,741	17,077,859	2.1087	8.861	8.755	8.968	8.755	9.289	1,896,405	9.0054	2.47%
1994-01-21	0	2.025	2.025	2.050	2.000	2.075	4,586,590	9,321,747	2.0324	8.648	8.648	8.755	8.541	8.861	1,073,998	8.6795	0.00%
1994-01-20	0	2.025	2.025	2.050	2.025	2.100	5,992,179	12,413,040	2.0715	8.648	8.648	8.755	8.648	8.968	1,403,131	8.8467	0.00%
1994-01-19	0	2.025	2.000	2.050	2.000	2.075	3,570,451	7,311,250	2.0477	8.648	8.541	8.755	8.541	8.861	836,058	8.7449	1.25%
1994-01-18	0	2.000	1.990	2.000	1.990	2.050	2,326,833	4,718,602	2.0279	8.541	8.498	8.541	8.498	8.755	544,852	8.6603	0.50%
1994-01-17	0	1.990	1.980	1.990	1.980	2.050	1,276,827	2,564,966	2.0089	8.498	8.456	8.498	8.456	8.755	298,982	8.5790	-0.50%
1994-01-14	0	2.000	1.980	2.000	1.940	2.075	6,500,418	12,898,100	1.9842	8.541	8.456	8.541	8.285	8.861	1,522,141	8.4737	5.82%
1994-01-13	0	1.890	1.880	1.900	1.860	2.000	5,473,788	10,406,550	1.9012	8.071	8.029	8.114	7.943	8.541	1,281,745	8.1191	-4.55%
1994-01-12	0	1.980	1.970	1.990	1.980	2.075	2,875,607	5,804,100	2.0184	8.456	8.413	8.498	8.456	8.861	673,353	8.6197	-2.22%
1994-01-11	0	2.025	2.000	2.025	2.000	2.175	3,313,402	6,873,793	2.0745	8.648	8.541	8.648	8.541	9.289	775,868	8.8595	-5.81%
1994-01-10	0	2.150	2.150	2.175	2.100	2.150	6,355,704	13,579,151	2.1365	9.182	9.182	9.289	8.968	9.182	1,488,254	9.1242	3.61%
1994-01-07	0	2.075	2.050	2.100	1.990	2.125	5,778,829	11,848,024	2.0502	8.861	8.755	8.968	8.498	9.075	1,353,173	8.7557	-1.19%
1994-01-06	0	2.100	2.100	2.150	2.050	2.300	5,460,034	11,775,215	2.1566	8.968	8.968	9.182	8.755	9.822	1,278,524	9.2100	-6.67%
1994-01-05	0	2.250	2.250	2.275	2.150	2.275	5,882,801	13,166,601	2.2382	9.609	9.609	9.716	9.182	9.716	1,377,519	9.5582	0.00%
1994-01-04	0	2.250	2.225	2.300	2.225	2.475	15,083,502	35,950,825	2.3835	9.609	9.502	9.822	9.502	10.57	3,531,959	10.179	0.00%
1994-01-03	0	2.250	2.225	2.250	2.150	2.300	14,792,108	32,888,136	2.2234	9.609	9.502	9.609	9.182	9.822	3,463,726	9.4950

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.