Prices and Webb-site Total Returns

APT SATELLITE HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01045	1996-12-18			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-08-19	0	2.055	2.055	2.075	2.045	2.345	6,434,200	13,623,260	2.1173	2.055	2.055	2.075	2.045	2.345	6,434,200	2.1173	-5.73%
2026-08-18	0	2.180	2.170	2.180	2.110	2.195	1,504,000	3,236,450	2.1519	2.180	2.170	2.180	2.110	2.195	1,504,000	2.1519	1.40%
2026-08-17	0	2.150	2.150	2.155	2.100	2.160	1,600,000	3,413,430	2.1334	2.150	2.150	2.155	2.100	2.160	1,600,000	2.1334	2.14%
2026-08-14	0	2.105	2.105	2.115	2.090	2.150	1,952,000	4,130,938	2.1163	2.105	2.105	2.115	2.090	2.150	1,952,000	2.1163	-2.09%
2026-08-13	0	2.150	2.150	2.170	2.150	2.215	1,334,000	2,898,772	2.1730	2.150	2.150	2.170	2.150	2.215	1,334,000	2.1730	-1.83%
2026-08-12	0	2.190	2.175	2.190	2.130	2.190	2,908,000	6,247,638	2.1484	2.190	2.175	2.190	2.130	2.190	2,908,000	2.1484	0.92%
2026-08-11	0	2.170	2.170	2.175	2.160	2.210	1,834,000	3,990,524	2.1759	2.170	2.170	2.175	2.160	2.210	1,834,000	2.1759	-3.98%
2026-08-10	0	2.260	2.255	2.260	2.215	2.265	2,292,000	5,140,570	2.2428	2.260	2.255	2.260	2.215	2.265	2,292,000	2.2428	2.49%
2026-08-07	0	2.205	2.205	2.215	2.150	2.225	2,784,000	6,116,440	2.1970	2.205	2.205	2.215	2.150	2.225	2,784,000	2.1970	0.68%
2026-08-06	0	2.190	2.180	2.190	2.175	2.230	1,478,000	3,239,180	2.1916	2.190	2.180	2.190	2.175	2.230	1,478,000	2.1916	-2.88%
2026-08-05	0	2.255	2.255	2.265	2.200	2.275	2,054,300	4,619,002	2.2485	2.255	2.255	2.265	2.200	2.275	2,054,300	2.2485	2.04%
2026-08-04	0	2.210	2.210	2.220	2.205	2.250	1,504,000	3,338,024	2.2194	2.210	2.210	2.220	2.205	2.250	1,504,000	2.2194	-0.90%
2026-08-03	0	2.230	2.230	2.235	2.175	2.250	2,786,000	6,143,688	2.2052	2.230	2.230	2.235	2.175	2.250	2,786,000	2.2052	3.72%
2026-07-31	0	2.150	2.140	2.150	2.140	2.180	2,052,000	4,436,780	2.1622	2.150	2.140	2.150	2.140	2.180	2,052,000	2.1622	-0.46%
2026-07-30	0	2.160	2.140	2.160	2.130	2.190	1,956,000	4,216,820	2.1558	2.160	2.140	2.160	2.130	2.190	1,956,000	2.1558	0.47%
2026-07-29	0	2.150	2.140	2.150	2.100	2.150	3,056,000	6,485,550	2.1222	2.150	2.140	2.150	2.100	2.150	3,056,000	2.1222	0.47%
2026-07-28	0	2.140	2.140	2.150	2.090	2.150	2,345,000	4,973,730	2.1210	2.140	2.140	2.150	2.090	2.150	2,345,000	2.1210	-0.47%
2026-07-27	0	2.150	2.150	2.160	2.120	2.170	1,597,951	3,414,936	2.1371	2.150	2.150	2.160	2.120	2.170	1,597,951	2.1371	-0.46%
2026-07-24	0	2.160	2.130	2.160	2.100	2.160	3,472,750	7,360,297	2.1194	2.160	2.130	2.160	2.100	2.160	3,472,750	2.1194	0.93%
2026-07-23	0	2.140	2.140	2.160	2.130	2.210	2,874,000	6,229,740	2.1676	2.140	2.140	2.160	2.130	2.210	2,874,000	2.1676	-1.38%
2026-07-22	0	2.170	2.150	2.170	2.140	2.300	5,308,000	11,642,118	2.1933	2.170	2.150	2.170	2.140	2.300	5,308,000	2.1933	-1.81%
2026-07-21	0	2.210	2.210	2.220	2.150	2.260	5,676,000	12,629,214	2.2250	2.210	2.210	2.220	2.150	2.260	5,676,000	2.2250	0.91%
2026-07-20	0	2.190	2.190	2.200	2.080	2.200	3,314,000	7,095,550	2.1411	2.190	2.190	2.200	2.080	2.200	3,314,000	2.1411	2.82%
2026-07-17	0	2.130	2.130	2.150	2.110	2.150	3,823,500	8,136,806	2.1281	2.130	2.130	2.150	2.110	2.150	3,823,500	2.1281	-1.39%
2026-07-16	0	2.160	2.140	2.160	2.110	2.160	2,416,960	5,198,535	2.1509	2.160	2.140	2.160	2.110	2.160	2,416,960	2.1509	1.41%
2026-07-15	0	2.130	2.120	2.130	2.100	2.200	5,958,000	12,716,120	2.1343	2.130	2.120	2.130	2.100	2.200	5,958,000	2.1343	-3.18%
2026-07-14	0	2.200	2.180	2.200	2.130	2.260	7,240,000	15,733,988	2.1732	2.200	2.180	2.200	2.130	2.260	7,240,000	2.1732	-3.93%
2026-07-13	0	2.290	2.290	2.300	2.210	2.500	7,938,000	18,087,662	2.2786	2.290	2.290	2.300	2.210	2.500	7,938,000	2.2786	-6.15%
2026-07-10	0	2.440	2.440	2.450	2.280	2.960	23,134,000	59,314,246	2.5639	2.440	2.440	2.450	2.280	2.960	23,134,000	2.5639	4.27%
2026-07-09	0	2.340	2.340	2.350	2.130	2.360	7,091,251	16,121,245	2.2734	2.340	2.340	2.350	2.130	2.360	7,091,251	2.2734	7.83%
2026-07-08	0	2.170	2.150	2.170	2.110	2.200	3,134,249	6,763,449	2.1579	2.170	2.150	2.170	2.110	2.200	3,134,249	2.1579	1.88%
2026-07-07	0	2.130	2.130	2.170	2.120	2.240	3,408,000	7,385,470	2.1671	2.130	2.130	2.170	2.120	2.240	3,408,000	2.1671	-4.48%
2026-07-06	0	2.230	2.230	2.260	2.180	2.260	2,230,000	4,965,550	2.2267	2.230	2.230	2.260	2.180	2.260	2,230,000	2.2267	-0.45%
2026-07-03	0	2.240	2.240	2.280	2.170	2.310	3,300,000	7,436,912	2.2536	2.240	2.240	2.280	2.170	2.310	3,300,000	2.2536	4.19%
2026-07-02	0	2.150	2.150	2.170	2.150	2.240	1,208,000	2,645,070	2.1896	2.150	2.150	2.170	2.150	2.240	1,208,000	2.1896	-1.83%
2026-06-30	0	2.190	2.170	2.190	2.120	2.220	2,732,000	5,926,180	2.1692	2.190	2.170	2.190	2.120	2.220	2,732,000	2.1692	0.46%
2026-06-29	0	2.180	2.170	2.190	2.150	2.270	3,969,000	8,756,050	2.2061	2.180	2.170	2.190	2.150	2.270	3,969,000	2.2061	-2.68%
2026-06-26	0	2.240	2.210	2.240	2.150	2.240	3,599,000	7,891,640	2.1927	2.240	2.210	2.240	2.150	2.240	3,599,000	2.1927	0.00%
2026-06-25	0	2.240	2.220	2.240	2.180	2.290	5,432,746	12,021,012	2.2127	2.240	2.220	2.240	2.180	2.290	5,432,746	2.2127	-2.18%
2026-06-24	0	2.290	2.290	2.330	2.270	2.380	2,244,250	5,173,500	2.3052	2.290	2.290	2.330	2.270	2.380	2,244,250	2.3052	-3.78%
2026-06-23	0	2.380	2.340	2.380	2.300	2.390	2,518,500	5,892,590	2.3397	2.380	2.340	2.380	2.300	2.390	2,518,500	2.3397	-1.24%
2026-06-22	0	2.410	2.410	2.430	2.400	2.510	5,244,610	12,736,132	2.4284	2.410	2.410	2.430	2.400	2.510	5,244,610	2.4284	-2.82%
2026-06-18	0	2.480	2.460	2.480	2.470	2.640	3,325,550	8,322,147	2.5025	2.480	2.460	2.480	2.470	2.640	3,325,550	2.5025	-3.88%
2026-06-17	0	2.580	2.570	2.580	2.570	2.730	2,614,000	6,848,064	2.6198	2.580	2.570	2.580	2.570	2.730	2,614,000	2.6198	-5.49%
2026-06-16	0	2.730	2.730	2.750	2.600	2.770	6,623,000	17,984,088	2.7154	2.730	2.730	2.750	2.600	2.770	6,623,000	2.7154	4.60%
2026-06-15	0	2.610	2.580	2.610	2.520	2.920	8,994,000	23,693,370	2.6344	2.610	2.580	2.610	2.520	2.920	8,994,000	2.6344	-9.38%
2026-06-12	0	2.880	2.850	2.880	2.840	3.040	3,824,200	11,247,704	2.9412	2.880	2.850	2.880	2.840	3.040	3,824,200	2.9412	-1.03%
2026-06-11	0	2.910	2.890	2.910	2.710	2.920	5,244,000	14,827,860	2.8276	2.910	2.890	2.910	2.710	2.920	5,244,000	2.8276	4.68%
2026-06-10	0	2.780	2.770	2.780	2.720	2.870	3,899,497	10,823,192	2.7755	2.780	2.770	2.780	2.720	2.870	3,899,497	2.7755	-5.44%
2026-06-09	0	2.940	2.930	2.940	2.820	2.940	3,758,642	10,826,996	2.8806	2.940	2.930	2.940	2.820	2.940	3,758,642	2.8806	0.68%
2026-06-08	0	2.920	2.910	2.930	2.820	3.040	3,591,309	10,486,302	2.9199	2.920	2.910	2.930	2.820	3.040	3,591,309	2.9199	-2.99%
2026-06-05	0	3.010	3.010	3.030	2.910	3.100	5,396,100	16,282,215	3.0174	3.010	3.010	3.030	2.910	3.100	5,396,100	3.0174	1.01%
2026-06-04	0	2.980	2.970	2.980	2.910	3.080	5,190,000	15,440,860	2.9751	2.980	2.970	2.980	2.910	3.080	5,190,000	2.9751	-3.25%
2026-06-03	0	3.080	3.080	3.100	3.070	3.250	3,834,300	12,068,158	3.1474	3.080	3.080	3.100	3.070	3.250	3,834,300	3.1474	-3.45%
2026-06-02	0	3.190	3.180	3.190	3.110	3.240	4,004,000	12,712,946	3.1751	3.190	3.180	3.190	3.110	3.240	4,004,000	3.1751	-0.62%
2026-06-01	0	3.270	3.270	3.280	3.220	3.520	5,017,200	16,715,048	3.3315	3.210	3.210	3.220	3.161	3.455	5,110,979	3.2704	-5.22%
2026-05-29	0	3.450	3.410	3.450	3.400	3.570	5,944,000	20,585,570	3.4633	3.387	3.347	3.387	3.338	3.504	6,055,103	3.3997	0.58%
2026-05-28	0	3.430	3.400	3.430	3.250	3.480	4,040,710	13,702,326	3.3911	3.367	3.338	3.367	3.190	3.416	4,116,237	3.3288	0.88%
2026-05-27	0	3.400	3.360	3.400	3.270	3.520	4,791,240	16,177,798	3.3765	3.338	3.298	3.338	3.210	3.455	4,880,796	3.3146	3.03%
2026-05-26	0	3.300	3.300	3.320	3.170	3.370	3,976,950	13,046,619	3.2806	3.239	3.239	3.259	3.112	3.308	4,051,286	3.2204	1.85%
2026-05-22	0	3.240	3.240	3.260	3.210	3.330	3,040,015	9,938,928	3.2694	3.181	3.181	3.200	3.151	3.269	3,096,838	3.2094	1.25%
2026-05-21	0	3.200	3.200	3.240	3.180	3.390	2,970,000	9,725,886	3.2747	3.141	3.141	3.181	3.122	3.328	3,025,514	3.2146	-1.54%
2026-05-20	0	3.250	3.250	3.290	3.230	3.400	2,982,015	9,759,135	3.2727	3.190	3.190	3.230	3.171	3.338	3,037,754	3.2126	-3.85%
2026-05-19	0	3.380	3.380	3.390	3.300	3.580	4,348,000	14,753,620	3.3932	3.318	3.318	3.328	3.239	3.514	4,429,271	3.3309	-5.59%
2026-05-18	0	3.580	3.570	3.580	3.500	3.690	2,150,100	7,759,546	3.6089	3.514	3.504	3.514	3.436	3.622	2,190,289	3.5427	-0.28%
2026-05-15	0	3.590	3.590	3.600	3.530	3.770	4,228,000	15,276,708	3.6132	3.524	3.524	3.534	3.465	3.701	4,307,028	3.5469	-2.97%
2026-05-14	0	3.700	3.690	3.700	3.650	4.040	8,044,000	30,421,380	3.7819	3.632	3.622	3.632	3.583	3.966	8,194,355	3.7125	-8.42%
2026-05-13	0	4.040	4.010	4.040	3.910	4.160	6,054,000	24,455,152	4.0395	3.966	3.936	3.966	3.838	4.084	6,167,159	3.9654	1.76%
2026-05-12	0	3.970	3.970	3.990	3.960	4.290	8,770,000	36,040,918	4.1096	3.897	3.897	3.917	3.887	4.211	8,933,925	4.0342	-6.81%
2026-05-11	0	4.260	4.250	4.260	4.030	4.360	17,125,800	72,719,715	4.2462	4.182	4.172	4.182	3.956	4.280	17,445,908	4.1683	6.50%
2026-05-08	0	4.000	4.000	4.010	3.940	4.120	7,717,250	31,012,228	4.0186	3.927	3.927	3.936	3.868	4.044	7,861,498	3.9448	0.25%
2026-05-07	0	3.990	3.980	3.990	3.920	4.080	5,210,573	20,861,370	4.0037	3.917	3.907	3.917	3.848	4.005	5,307,967	3.9302	2.57%
2026-05-06	0	3.890	3.890	3.920	3.860	4.040	6,302,000	24,828,460	3.9398	3.819	3.819	3.848	3.789	3.966	6,419,794	3.8675	-0.77%
2026-05-05	0	3.920	3.910	3.930	3.800	3.990	2,624,000	10,228,682	3.8981	3.848	3.838	3.858	3.730	3.917	2,673,047	3.8266	-1.51%
2026-05-04	0	3.980	3.950	3.990	3.840	4.150	7,037,000	28,242,389	4.0134	3.907	3.878	3.917	3.770	4.074	7,168,533	3.9398	3.65%
2026-04-30	0	3.840	3.780	3.840	3.580	3.860	6,386,000	23,894,342	3.7417	3.770	3.711	3.770	3.514	3.789	6,505,364	3.6730	6.08%
2026-04-29	0	3.620	3.620	3.640	3.570	3.690	2,340,000	8,510,240	3.6369	3.554	3.554	3.573	3.504	3.622	2,383,738	3.5701	1.40%
2026-04-28	0	3.570	3.570	3.600	3.570	3.720	3,138,000	11,429,260	3.6422	3.504	3.504	3.534	3.504	3.652	3,196,654	3.5754	-4.03%
2026-04-27	0	3.720	3.720	3.740	3.610	3.790	4,692,000	17,354,700	3.6988	3.652	3.652	3.671	3.544	3.720	4,779,701	3.6309	1.64%
2026-04-24	0	3.660	3.660	3.670	3.570	3.820	7,344,000	26,892,300	3.6618	3.593	3.593	3.603	3.504	3.750	7,481,271	3.5946	-4.19%
2026-04-23	0	3.820	3.810	3.850	3.770	4.130	6,695,994	26,329,196	3.9321	3.750	3.740	3.779	3.701	4.054	6,821,153	3.8599	-3.78%
2026-04-22	0	3.970	3.960	3.970	3.830	4.020	4,686,500	18,423,808	3.9313	3.897	3.887	3.897	3.760	3.946	4,774,098	3.8591	-1.49%
2026-04-21	0	4.030	4.010	4.030	3.950	4.190	8,742,500	35,478,625	4.0582	3.956	3.936	3.956	3.878	4.113	8,905,911	3.9837	-1.23%
2026-04-20	0	4.080	4.070	4.080	3.690	4.210	15,468,520	62,423,815	4.0355	4.005	3.995	4.005	3.622	4.133	15,757,651	3.9615	7.65%
2026-04-17	0	3.790	3.780	3.800	3.560	3.820	7,214,620	26,934,137	3.7333	3.720	3.711	3.730	3.495	3.750	7,349,473	3.6648	6.46%
2026-04-16	0	3.560	3.550	3.560	3.450	3.580	3,194,000	11,236,020	3.5179	3.495	3.485	3.495	3.387	3.514	3,253,701	3.4533	0.28%
2026-04-15	0	3.550	3.540	3.550	3.440	3.710	14,966,000	53,710,592	3.5888	3.485	3.475	3.485	3.377	3.642	15,245,738	3.5230	4.72%
2026-04-14	0	3.390	3.380	3.390	3.150	3.410	5,450,000	18,119,782	3.3247	3.328	3.318	3.328	3.092	3.347	5,551,869	3.2637	5.94%
2026-04-13	0	3.200	3.200	3.240	3.120	3.260	2,378,100	7,580,957	3.1878	3.141	3.141	3.181	3.063	3.200	2,422,550	3.1293	-1.84%
2026-04-10	0	3.260	3.250	3.260	3.240	3.380	2,295,800	7,572,644	3.2985	3.200	3.190	3.200	3.181	3.318	2,338,712	3.2380	-0.61%
2026-04-09	0	3.280	3.280	3.290	3.280	3.480	3,462,000	11,484,300	3.3172	3.220	3.220	3.230	3.220	3.416	3,526,710	3.2564	-4.65%
2026-04-08	0	3.440	3.430	3.440	3.210	3.460	6,230,707	21,145,598	3.3938	3.377	3.367	3.377	3.151	3.397	6,347,169	3.3315	8.18%
2026-04-02	0	3.180	3.180	3.190	3.150	3.330	1,942,030	6,256,036	3.2214	3.122	3.122	3.131	3.092	3.269	1,978,330	3.1623	-1.55%
2026-04-01	0	3.230	3.220	3.230	3.180	3.390	3,174,000	10,277,460	3.2380	3.171	3.161	3.171	3.122	3.328	3,233,327	3.1786	0.94%
2026-03-31	0	3.200	3.200	3.230	3.180	3.470	5,870,000	19,487,864	3.3199	3.141	3.141	3.171	3.122	3.406	5,979,720	3.2590	-3.03%
2026-03-30	0	3.300	3.290	3.300	3.130	3.430	4,880,000	16,146,380	3.3087	3.239	3.230	3.239	3.073	3.367	4,971,215	3.2480	2.17%
2026-03-27	0	3.230	3.220	3.240	3.200	3.430	4,240,000	14,023,420	3.3074	3.171	3.161	3.181	3.141	3.367	4,319,252	3.2467	-3.29%
2026-03-26	0	3.340	3.340	3.370	3.260	3.460	6,804,029	22,895,359	3.3650	3.279	3.279	3.308	3.200	3.397	6,931,207	3.3032	3.73%
2026-03-25	0	3.220	3.190	3.220	3.080	3.290	4,880,000	15,603,660	3.1975	3.161	3.131	3.161	3.023	3.230	4,971,215	3.1388	6.62%
2026-03-24	0	3.020	3.020	3.050	2.940	3.070	2,506,000	7,510,800	2.9971	2.965	2.965	2.994	2.886	3.014	2,552,841	2.9421	2.37%
2026-03-23	0	2.950	2.950	2.960	2.920	3.150	4,924,000	14,797,730	3.0052	2.896	2.896	2.906	2.866	3.092	5,016,037	2.9501	-6.94%
2026-03-20	0	3.170	3.140	3.170	3.080	3.240	4,394,000	13,876,360	3.1580	3.112	3.082	3.112	3.023	3.181	4,476,131	3.1001	0.96%
2026-03-19	0	3.140	3.140	3.150	3.130	3.300	3,174,000	10,101,580	3.1826	3.082	3.082	3.092	3.073	3.239	3,233,327	3.1242	-5.42%
2026-03-18	0	3.320	3.300	3.320	3.130	3.400	5,996,200	19,814,929	3.3046	3.259	3.239	3.259	3.073	3.338	6,108,279	3.2439	6.75%
2026-03-17	0	3.110	3.110	3.160	3.110	3.350	2,090,000	6,656,820	3.1851	3.053	3.053	3.102	3.053	3.289	2,129,065	3.1266	-2.20%
2026-03-16	0	3.180	3.180	3.200	3.130	3.230	1,810,000	5,750,710	3.1772	3.122	3.122	3.141	3.073	3.171	1,843,832	3.1189	-0.93%
2026-03-13	0	3.210	3.200	3.260	3.190	3.400	2,140,000	7,035,080	3.2874	3.151	3.141	3.200	3.131	3.338	2,180,000	3.2271	-3.60%
2026-03-12	0	3.330	3.300	3.330	3.220	3.330	2,429,400	7,970,147	3.2807	3.269	3.239	3.269	3.161	3.269	2,474,809	3.2205	2.15%
2026-03-11	0	3.260	3.260	3.280	3.230	3.370	3,553,515	11,745,003	3.3052	3.200	3.200	3.220	3.171	3.308	3,619,936	3.2445	-0.91%
2026-03-10	0	3.290	3.280	3.290	3.230	3.550	7,857,860	26,245,287	3.3400	3.230	3.220	3.230	3.171	3.485	8,004,736	3.2787	-5.19%
2026-03-09	0	3.470	3.460	3.470	2.980	3.480	10,327,500	33,848,815	3.2775	3.406	3.397	3.406	2.925	3.416	10,520,537	3.2174	7.43%
2026-03-06	0	3.230	3.210	3.230	3.110	3.280	5,377,000	17,247,872	3.2077	3.171	3.151	3.171	3.053	3.220	5,477,505	3.1489	1.57%
2026-03-05	0	3.180	3.180	3.190	3.060	3.380	5,921,700	18,708,529	3.1593	3.122	3.122	3.131	3.004	3.318	6,032,386	3.1013	-0.31%
2026-03-04	0	3.190	3.130	3.190	3.090	3.390	7,016,000	22,351,340	3.1858	3.131	3.073	3.131	3.033	3.328	7,147,140	3.1273	-3.63%
2026-03-03	0	3.310	3.300	3.310	3.280	3.980	16,390,100	57,338,489	3.4984	3.249	3.239	3.249	3.220	3.907	16,696,457	3.4342	-15.13%
2026-03-02	0	3.900	3.900	3.930	3.700	4.180	17,043,000	68,665,970	4.0290	3.828	3.828	3.858	3.632	4.103	17,361,561	3.9551	1.56%
2026-02-27	0	3.840	3.840	3.860	3.810	4.000	6,258,000	24,445,460	3.9063	3.770	3.770	3.789	3.740	3.927	6,374,972	3.8346	-1.03%
2026-02-26	0	3.880	3.880	3.890	3.810	3.980	5,107,000	19,883,010	3.8933	3.809	3.809	3.819	3.740	3.907	5,202,458	3.8218	-2.27%
2026-02-25	0	3.970	3.970	3.990	3.800	4.100	8,478,000	33,488,320	3.9500	3.897	3.897	3.917	3.730	4.025	8,636,467	3.8775	1.53%
2026-02-24	0	3.910	3.910	3.940	3.800	3.970	5,805,999	22,510,796	3.8772	3.838	3.838	3.868	3.730	3.897	5,914,522	3.8060	-0.76%
2026-02-23	0	3.940	3.940	3.950	3.700	4.000	9,209,900	35,524,276	3.8572	3.868	3.868	3.878	3.632	3.927	9,382,048	3.7864	5.91%
2026-02-20	0	3.720	3.710	3.720	3.610	3.800	4,084,000	15,045,180	3.6839	3.652	3.642	3.652	3.544	3.730	4,160,336	3.6163	1.09%
2026-02-16	0	3.680	3.660	3.680	3.510	3.680	1,568,000	5,673,170	3.6181	3.612	3.593	3.612	3.446	3.612	1,597,308	3.5517	1.66%
2026-02-13	0	3.620	3.620	3.640	3.550	3.730	7,678,555	28,041,644	3.6519	3.554	3.554	3.573	3.485	3.662	7,822,079	3.5849	-4.49%
2026-02-12	0	3.790	3.790	3.800	3.750	3.960	13,578,000	52,059,300	3.8341	3.720	3.720	3.730	3.681	3.887	13,831,794	3.7637	-4.29%
2026-02-11	0	3.960	3.950	3.960	3.930	4.130	8,220,000	32,996,692	4.0142	3.887	3.878	3.887	3.858	4.054	8,373,645	3.9405	-1.98%
2026-02-10	0	4.040	4.040	4.050	3.990	4.200	8,632,020	34,937,681	4.0475	3.966	3.966	3.976	3.917	4.123	8,793,366	3.9732	-2.65%
2026-02-09	0	4.150	4.150	4.170	4.110	4.240	5,098,800	21,359,644	4.1892	4.074	4.074	4.093	4.035	4.162	5,194,105	4.1123	2.47%
2026-02-06	0	4.050	4.050	4.080	3.960	4.190	5,860,000	24,008,500	4.0970	3.976	3.976	4.005	3.887	4.113	5,969,533	4.0218	-2.17%
2026-02-05	0	4.140	4.140	4.170	4.080	4.300	6,893,500	28,528,470	4.1385	4.064	4.064	4.093	4.005	4.221	7,022,350	4.0625	-4.61%
2026-02-04	0	4.340	4.340	4.350	4.180	4.580	10,638,673	46,214,479	4.3440	4.260	4.260	4.270	4.103	4.496	10,837,527	4.2643	-2.69%
2026-02-03	0	4.460	4.460	4.480	4.000	4.570	19,884,800	86,268,666	4.3384	4.378	4.378	4.398	3.927	4.486	20,256,479	4.2588	11.50%
2026-02-02	0	4.000	3.990	4.000	3.930	4.450	13,252,200	55,018,772	4.1517	3.927	3.917	3.927	3.858	4.368	13,499,905	4.0755	-4.53%
2026-01-30	0	4.190	4.190	4.200	4.100	4.350	7,888,150	33,450,651	4.2406	4.113	4.113	4.123	4.025	4.270	8,035,592	4.1628	1.70%
2026-01-29	0	4.120	4.120	4.160	3.970	4.410	13,466,489	56,886,146	4.2243	4.044	4.044	4.084	3.897	4.329	13,718,199	4.1468	0.24%
2026-01-28	0	4.110	4.110	4.120	4.030	4.490	14,236,100	59,194,556	4.1581	4.035	4.035	4.044	3.956	4.408	14,502,195	4.0818	-6.16%
2026-01-27	0	4.380	4.370	4.380	4.160	4.390	10,662,000	45,555,610	4.2727	4.300	4.290	4.300	4.084	4.309	10,861,290	4.1943	3.79%
2026-01-26	0	4.220	4.200	4.220	4.170	4.740	20,709,000	90,687,289	4.3791	4.143	4.123	4.143	4.093	4.653	21,096,084	4.2988	-11.53%
2026-01-23	0	4.770	4.760	4.770	4.250	4.800	32,149,356	147,064,926	4.5744	4.682	4.673	4.682	4.172	4.712	32,750,279	4.4905	14.66%
2026-01-22	0	4.160	4.160	4.190	3.660	4.240	26,474,220	106,214,847	4.0120	4.084	4.084	4.113	3.593	4.162	26,969,065	3.9384	13.35%
2026-01-21	0	3.670	3.670	3.710	3.650	3.920	11,222,400	42,106,728	3.7520	3.603	3.603	3.642	3.583	3.848	11,432,164	3.6832	-2.39%
2026-01-20	0	3.760	3.760	3.780	3.670	4.160	13,843,910	52,974,028	3.8265	3.691	3.691	3.711	3.603	4.084	14,102,675	3.7563	-6.93%
2026-01-19	0	4.040	4.040	4.060	3.980	4.400	16,799,000	70,119,450	4.1740	3.966	3.966	3.986	3.907	4.319	17,113,000	4.0974	-5.39%
2026-01-16	0	4.270	4.270	4.280	4.160	4.550	19,655,204	85,709,794	4.3607	4.192	4.192	4.201	4.084	4.467	20,022,591	4.2807	2.15%
2026-01-15	0	4.180	4.180	4.190	4.150	4.780	20,444,104	88,443,401	4.3261	4.103	4.103	4.113	4.074	4.692	20,826,237	4.2467	-12.37%
2026-01-14	0	4.770	4.750	4.770	4.400	5.010	33,432,500	157,819,759	4.7205	4.682	4.663	4.682	4.319	4.918	34,057,407	4.6339	0.42%
2026-01-13	0	4.750	4.750	4.760	4.510	5.290	42,299,466	204,005,322	4.8229	4.663	4.663	4.673	4.427	5.193	43,090,110	4.7344	-9.87%
2026-01-12	0	5.270	5.250	5.270	4.620	5.390	56,335,861	282,497,845	5.0145	5.173	5.154	5.173	4.535	5.291	57,388,868	4.9225	18.16%
2026-01-09	0	4.460	4.450	4.460	4.300	5.260	52,281,570	251,557,750	4.8116	4.378	4.368	4.378	4.221	5.163	53,258,796	4.7233	3.96%
2026-01-08	0	4.290	4.280	4.290	3.370	4.360	40,255,550	158,861,666	3.9463	4.211	4.201	4.211	3.308	4.280	41,007,990	3.8739	20.85%
2026-01-07	0	3.550	3.520	3.550	3.500	3.700	10,305,125	37,076,277	3.5978	3.485	3.455	3.485	3.436	3.632	10,497,744	3.5318	-2.47%
2026-01-06	0	3.640	3.640	3.660	3.490	3.880	18,321,119	67,848,925	3.7033	3.573	3.573	3.593	3.426	3.809	18,663,570	3.6354	4.30%
2026-01-05	0	3.490	3.490	3.500	3.290	4.200	41,452,250	155,216,444	3.7445	3.426	3.426	3.436	3.230	4.123	42,227,058	3.6758	-6.68%
2026-01-02	0	3.740	3.730	3.740	2.750	3.880	53,631,411	190,288,761	3.5481	3.671	3.662	3.671	2.700	3.809	54,633,867	3.4830	34.53%
2025-12-31	0	2.780	2.770	2.780	2.490	2.880	10,616,000	29,262,520	2.7565	2.729	2.719	2.729	2.444	2.827	10,814,430	2.7059	11.20%
2025-12-30	0	2.500	2.470	2.500	2.390	2.630	10,718,375	27,139,486	2.5321	2.454	2.425	2.454	2.346	2.582	10,918,718	2.4856	4.17%
2025-12-29	0	2.400	2.390	2.400	2.200	2.440	8,542,000	20,182,660	2.3628	2.356	2.346	2.356	2.160	2.395	8,701,664	2.3194	10.09%
2025-12-24	0	2.180	2.170	2.180	2.130	2.200	655,876	1,420,998	2.1666	2.140	2.130	2.140	2.091	2.160	668,135	2.1268	2.83%
2025-12-23	0	2.120	2.110	2.140	2.060	2.150	1,597,000	3,372,345	2.1117	2.081	2.071	2.101	2.022	2.111	1,626,850	2.0729	2.91%
2025-12-22	0	2.060	2.060	2.070	2.030	2.080	549,000	1,133,340	2.0644	2.022	2.022	2.032	1.993	2.042	559,262	2.0265	1.98%
2025-12-19	0	2.020	2.010	2.030	2.000	2.030	1,630,000	3,275,860	2.0097	1.983	1.973	1.993	1.963	1.993	1,660,467	1.9729	-0.49%
2025-12-18	0	2.030	2.020	2.030	2.010	2.040	1,048,000	2,123,720	2.0265	1.993	1.983	1.993	1.973	2.003	1,067,589	1.9893	0.00%
2025-12-17	0	2.030	2.030	2.050	2.010	2.030	134,000	271,760	2.0281	1.993	1.993	2.012	1.973	1.993	136,505	1.9908	0.00%
2025-12-16	0	2.030	2.010	2.020	2.000	2.060	778,000	1,568,780	2.0164	1.993	1.973	1.983	1.963	2.022	792,542	1.9794	-1.93%
2025-12-15	0	2.070	2.070	2.100	2.020	2.120	781,000	1,608,920	2.0601	2.032	2.032	2.061	1.983	2.081	795,598	2.0223	1.97%
2025-12-12	0	2.030	2.020	2.040	2.010	2.030	362,000	730,740	2.0186	1.993	1.983	2.003	1.973	1.993	368,766	1.9816	0.50%
2025-12-11	0	2.020	2.010	2.050	2.010	2.090	326,000	660,000	2.0245	1.983	1.973	2.012	1.973	2.052	332,093	1.9874	-0.49%
2025-12-10	0	2.030	2.030	2.050	2.030	2.080	178,250	363,435	2.0389	1.993	1.993	2.012	1.993	2.042	181,582	2.0015	0.00%
2025-12-09	0	2.030	2.020	2.050	2.030	2.080	308,500	636,267	2.0625	1.993	1.983	2.012	1.993	2.042	314,266	2.0246	-1.46%
2025-12-08	0	2.060	2.050	2.060	2.030	2.080	473,250	974,792	2.0598	2.022	2.012	2.022	1.993	2.042	482,096	2.0220	0.49%
2025-12-05	0	2.050	2.040	2.050	2.020	2.050	142,000	289,820	2.0410	2.012	2.003	2.012	1.983	2.012	144,654	2.0035	0.99%
2025-12-04	0	2.030	2.020	2.030	2.020	2.040	218,000	442,460	2.0296	1.993	1.983	1.993	1.983	2.003	222,075	1.9924	0.00%
2025-12-03	0	2.030	2.030	2.050	2.020	2.040	253,000	513,700	2.0304	1.993	1.993	2.012	1.983	2.003	257,729	1.9932	0.50%
2025-12-02	0	2.020	2.020	2.040	2.010	2.040	958,000	1,940,440	2.0255	1.983	1.983	2.003	1.973	2.003	975,907	1.9883	0.00%
2025-12-01	0	2.020	2.020	2.030	2.010	2.070	292,000	594,960	2.0375	1.983	1.983	1.993	1.973	2.032	297,458	2.0001	-0.49%
2025-11-28	0	2.030	2.030	2.050	2.020	2.030	108,000	218,640	2.0244	1.993	1.993	2.012	1.983	1.993	110,019	1.9873	0.00%
2025-11-27	0	2.030	2.020	2.030	2.020	2.050	284,300	578,955	2.0364	1.993	1.983	1.993	1.983	2.012	289,614	1.9991	-1.46%
2025-11-26	0	2.060	2.040	2.070	2.060	2.080	114,000	236,120	2.0712	2.022	2.003	2.032	2.022	2.042	116,131	2.0332	0.49%
2025-11-25	0	2.050	2.040	2.050	2.010	2.050	162,000	329,500	2.0340	2.012	2.003	2.012	1.973	2.012	165,028	1.9966	0.99%
2025-11-24	0	2.030	2.020	2.040	2.010	2.050	612,000	1,241,480	2.0286	1.993	1.983	2.003	1.973	2.012	623,439	1.9913	1.00%
2025-11-21	0	2.010	2.010	2.040	2.010	2.040	669,500	1,353,070	2.0210	1.973	1.973	2.003	1.973	2.003	682,014	1.9839	-1.47%
2025-11-20	0	2.040	2.040	2.070	2.030	2.060	124,000	252,900	2.0395	2.003	2.003	2.032	1.993	2.022	126,318	2.0021	0.49%
2025-11-19	0	2.030	2.030	2.040	2.030	2.070	209,000	426,900	2.0426	1.993	1.993	2.003	1.993	2.032	212,907	2.0051	0.00%
2025-11-18	0	2.030	2.030	2.050	2.030	2.070	210,000	429,760	2.0465	1.993	1.993	2.012	1.993	2.032	213,925	2.0089	-1.46%
2025-11-17	0	2.060	2.050	2.080	2.040	2.090	294,000	604,280	2.0554	2.022	2.012	2.042	2.003	2.052	299,495	2.0177	-0.48%
2025-11-14	0	2.070	2.070	2.080	2.070	2.080	58,000	120,240	2.0731	2.032	2.032	2.042	2.032	2.042	59,084	2.0351	-0.48%
2025-11-13	0	2.080	2.080	2.100	2.070	2.100	206,000	428,520	2.0802	2.042	2.042	2.061	2.032	2.061	209,850	2.0420	0.00%
2025-11-12	0	2.080	2.080	2.090	2.070	2.090	162,000	335,740	2.0725	2.042	2.042	2.052	2.032	2.052	165,028	2.0344	0.00%
2025-11-11	0	2.080	2.080	2.090	2.070	2.090	330,000	686,460	2.0802	2.042	2.042	2.052	2.032	2.052	336,168	2.0420	0.00%
2025-11-10	0	2.080	2.080	2.100	2.080	2.100	22,000	45,920	2.0873	2.042	2.042	2.061	2.042	2.061	22,411	2.0490	-0.95%
2025-11-07	0	2.100	2.100	2.110	2.080	2.120	130,750	273,082	2.0886	2.061	2.061	2.071	2.042	2.081	133,194	2.0503	0.96%
2025-11-06	0	2.080	2.080	2.100	2.080	2.090	66,000	137,340	2.0809	2.042	2.042	2.061	2.042	2.052	67,234	2.0427	-0.48%
2025-11-05	0	2.090	2.080	2.090	2.060	2.090	198,000	410,340	2.0724	2.052	2.042	2.052	2.022	2.052	201,701	2.0344	-0.48%
2025-11-04	0	2.100	2.090	2.100	2.080	2.100	101,000	211,190	2.0910	2.061	2.052	2.061	2.042	2.061	102,888	2.0526	-0.47%
2025-11-03	0	2.110	2.110	2.120	2.080	2.130	128,000	268,600	2.0984	2.071	2.071	2.081	2.042	2.091	130,393	2.0599	-0.47%
2025-10-31	0	2.120	2.090	2.120	2.070	2.120	212,000	441,240	2.0813	2.081	2.052	2.081	2.032	2.081	215,963	2.0431	0.95%
2025-10-30	0	2.100	2.100	2.110	2.090	2.120	296,500	622,100	2.0981	2.061	2.061	2.071	2.052	2.081	302,042	2.0596	0.00%
2025-10-28	0	2.100	2.100	2.110	2.100	2.110	56,000	117,680	2.1014	2.061	2.061	2.071	2.061	2.071	57,047	2.0629	-1.87%
2025-10-27	0	2.140	2.130	2.150	2.060	2.140	550,000	1,160,780	2.1105	2.101	2.091	2.111	2.022	2.101	560,280	2.0718	0.00%
2025-10-24	0	2.140	2.130	2.140	2.100	2.180	642,000	1,382,140	2.1529	2.101	2.091	2.101	2.061	2.140	654,000	2.1134	2.39%
2025-10-23	0	2.090	2.090	2.120	2.070	2.110	182,500	380,660	2.0858	2.052	2.052	2.081	2.032	2.071	185,911	2.0475	0.48%
2025-10-22	0	2.080	2.070	2.080	2.070	2.110	224,000	465,640	2.0788	2.042	2.032	2.042	2.032	2.071	228,187	2.0406	-0.48%
2025-10-21	0	2.090	2.090	2.120	2.070	2.100	328,000	681,520	2.0778	2.052	2.052	2.081	2.032	2.061	334,131	2.0397	-0.48%
2025-10-20	0	2.100	2.070	2.110	2.070	2.110	253,000	527,870	2.0864	2.061	2.032	2.071	2.032	2.071	257,729	2.0482	1.94%
2025-10-17	0	2.060	2.060	2.080	2.060	2.110	1,202,000	2,486,360	2.0685	2.022	2.022	2.042	2.022	2.071	1,224,467	2.0306	-2.37%
2025-10-16	0	2.110	2.080	2.110	2.060	2.120	199,000	414,030	2.0806	2.071	2.042	2.071	2.022	2.081	202,720	2.0424	1.44%
2025-10-15	0	2.080	2.080	2.110	2.070	2.120	160,000	334,900	2.0931	2.042	2.042	2.071	2.032	2.081	162,991	2.0547	0.97%
2025-10-14	0	2.060	2.060	2.070	2.060	2.110	744,000	1,548,640	2.0815	2.022	2.022	2.032	2.022	2.071	757,907	2.0433	-1.90%
2025-10-13	0	2.100	2.080	2.100	2.070	2.110	274,000	570,460	2.0820	2.061	2.042	2.061	2.032	2.071	279,121	2.0438	-1.87%
2025-10-10	0	2.140	2.120	2.140	2.110	2.140	560,000	1,184,500	2.1152	2.101	2.081	2.101	2.071	2.101	570,467	2.0764	0.00%
2025-10-09	0	2.140	2.140	2.160	2.140	2.210	1,010,250	2,189,172	2.1670	2.101	2.101	2.120	2.101	2.169	1,029,133	2.1272	0.00%
2025-10-08	0	2.140	2.130	2.140	2.110	2.150	352,000	749,180	2.1284	2.101	2.091	2.101	2.071	2.111	358,579	2.0893	1.42%
2025-10-06	0	2.110	2.110	2.140	2.100	2.140	332,000	701,520	2.1130	2.071	2.071	2.101	2.061	2.101	338,206	2.0742	-0.94%
2025-10-03	0	2.130	2.130	2.140	2.100	2.150	1,266,000	2,677,020	2.1145	2.091	2.091	2.101	2.061	2.111	1,289,664	2.0758	-1.39%
2025-10-02	0	2.160	2.150	2.170	2.140	2.190	760,000	1,644,100	2.1633	2.120	2.111	2.130	2.101	2.150	774,206	2.1236	1.41%
2025-09-30	0	2.130	2.130	2.140	2.100	2.210	1,776,000	3,857,260	2.1719	2.091	2.091	2.101	2.061	2.169	1,809,196	2.1320	2.90%
2025-09-29	0	2.070	2.060	2.080	2.040	2.080	218,000	449,480	2.0618	2.032	2.022	2.042	2.003	2.042	222,075	2.0240	0.98%
2025-09-26	0	2.050	2.040	2.070	2.030	2.060	322,000	659,260	2.0474	2.012	2.003	2.032	1.993	2.022	328,019	2.0098	0.00%
2025-09-25	0	2.050	2.050	2.060	2.040	2.070	558,000	1,146,860	2.0553	2.012	2.012	2.022	2.003	2.032	568,430	2.0176	-0.97%
2025-09-24	0	2.070	2.060	2.080	2.050	2.080	127,500	262,525	2.0590	2.032	2.022	2.042	2.012	2.042	129,883	2.0212	0.98%
2025-09-23	0	2.050	2.050	2.060	2.050	2.080	534,000	1,100,500	2.0609	2.012	2.012	2.022	2.012	2.042	543,981	2.0230	-0.97%
2025-09-22	0	2.070	2.070	2.090	2.070	2.110	194,000	403,720	2.0810	2.032	2.032	2.052	2.032	2.071	197,626	2.0428	-1.66%
2025-09-19	0	2.130	2.110	2.130	2.060	2.130	864,000	1,811,680	2.0969	2.066	2.047	2.066	1.998	2.066	890,603	2.0342	2.90%
2025-09-18	0	2.070	2.070	2.080	2.060	2.130	1,104,250	2,299,004	2.0820	2.008	2.008	2.018	1.998	2.066	1,138,250	2.0198	-2.82%
2025-09-17	0	2.130	2.110	2.130	2.100	2.140	932,000	1,976,540	2.1208	2.066	2.047	2.066	2.037	2.076	960,696	2.0574	-0.47%
2025-09-16	0	2.140	2.110	2.140	2.090	2.140	886,000	1,867,240	2.1075	2.076	2.047	2.076	2.028	2.076	913,280	2.0445	1.90%
2025-09-15	0	2.100	2.100	2.120	2.100	2.140	432,000	915,240	2.1186	2.037	2.037	2.057	2.037	2.076	445,301	2.0553	-0.94%
2025-09-12	0	2.120	2.120	2.140	2.120	2.160	520,000	1,109,280	2.1332	2.057	2.057	2.076	2.057	2.095	536,011	2.0695	-1.85%
2025-09-11	0	2.160	2.150	2.160	2.120	2.170	778,000	1,672,420	2.1496	2.095	2.086	2.095	2.057	2.105	801,955	2.0854	1.89%
2025-09-10	0	2.120	2.120	2.160	2.110	2.190	1,062,000	2,282,296	2.1491	2.057	2.057	2.095	2.047	2.125	1,094,699	2.0849	-2.30%
2025-09-09	0	2.170	2.140	2.150	2.140	2.210	690,000	1,493,380	2.1643	2.105	2.076	2.086	2.076	2.144	711,245	2.0997	-1.81%
2025-09-08	0	2.210	2.160	2.210	2.100	2.210	1,592,000	3,414,140	2.1446	2.144	2.095	2.144	2.037	2.144	1,641,018	2.0805	3.76%
2025-09-05	0	2.130	2.130	2.140	2.110	2.140	234,250	498,620	2.1286	2.066	2.066	2.076	2.047	2.076	241,463	2.0650	0.00%
2025-09-04	0	2.130	2.110	2.130	2.090	2.140	1,150,000	2,423,980	2.1078	2.066	2.047	2.066	2.028	2.076	1,185,409	2.0448	0.47%
2025-09-03	0	2.120	2.120	2.140	2.120	2.170	632,000	1,347,030	2.1314	2.057	2.057	2.076	2.057	2.105	651,459	2.0677	-0.47%
2025-09-02	0	2.130	2.130	2.150	2.130	2.170	1,154,000	2,465,620	2.1366	2.066	2.066	2.086	2.066	2.105	1,189,532	2.0728	-1.39%
2025-09-01	0	2.160	2.160	2.180	2.150	2.220	1,026,000	2,226,820	2.1704	2.095	2.095	2.115	2.086	2.154	1,057,591	2.1056	-2.70%
2025-08-29	0	2.220	2.210	2.220	2.180	2.250	1,456,000	3,243,400	2.2276	2.154	2.144	2.154	2.115	2.183	1,500,830	2.1611	2.30%
2025-08-28	0	2.170	2.170	2.200	2.150	2.330	3,520,000	7,848,480	2.2297	2.105	2.105	2.134	2.086	2.260	3,628,381	2.1631	0.93%
2025-08-27	0	2.150	2.150	2.160	2.150	2.270	1,220,000	2,672,860	2.1909	2.086	2.086	2.095	2.086	2.202	1,257,564	2.1254	-5.29%
2025-08-26	0	2.270	2.260	2.270	2.260	2.400	4,697,500	10,964,300	2.3341	2.202	2.192	2.202	2.192	2.328	4,842,136	2.2644	1.34%
2025-08-25	0	2.240	2.230	2.240	2.040	2.300	7,342,500	16,181,060	2.2038	2.173	2.163	2.173	1.979	2.231	7,568,576	2.1379	3.70%
2025-08-22	0	2.160	2.150	2.170	2.110	2.200	818,000	1,763,680	2.1561	2.095	2.086	2.105	2.047	2.134	843,186	2.0917	0.47%
2025-08-21	0	2.150	2.140	2.150	2.140	2.200	182,000	391,600	2.1516	2.086	2.076	2.086	2.076	2.134	187,604	2.0874	0.47%
2025-08-20	0	2.140	2.140	2.170	2.140	2.170	840,000	1,809,740	2.1545	2.076	2.076	2.105	2.076	2.105	865,864	2.0901	-0.93%
2025-08-19	0	2.160	2.160	2.170	2.160	2.200	698,000	1,510,760	2.1644	2.095	2.095	2.105	2.095	2.134	719,491	2.0998	-1.82%
2025-08-18	0	2.200	2.190	2.200	2.150	2.200	2,007,000	4,383,910	2.1843	2.134	2.125	2.134	2.086	2.134	2,068,796	2.1191	2.80%
2025-08-15	0	2.140	2.130	2.140	2.120	2.140	748,000	1,595,120	2.1325	2.076	2.066	2.076	2.057	2.076	771,031	2.0688	0.47%
2025-08-14	0	2.130	2.120	2.130	2.110	2.140	1,739,746	3,692,169	2.1222	2.066	2.057	2.066	2.047	2.076	1,793,313	2.0589	0.95%
2025-08-13	0	2.110	2.100	2.120	2.070	2.120	711,254	1,495,703	2.1029	2.047	2.037	2.057	2.008	2.057	733,154	2.0401	2.43%
2025-08-12	0	2.060	2.060	2.090	2.060	2.120	860,000	1,802,740	2.0962	1.998	1.998	2.028	1.998	2.057	886,479	2.0336	-1.44%
2025-08-11	0	2.090	2.080	2.090	2.080	2.130	268,000	562,000	2.0970	2.028	2.018	2.028	2.018	2.066	276,252	2.0344	0.00%
2025-08-08	0	2.090	2.070	2.090	2.060	2.100	464,625	968,862	2.0853	2.028	2.008	2.028	1.998	2.037	478,931	2.0230	1.95%
2025-08-07	0	2.050	2.040	2.050	2.040	2.060	346,000	709,360	2.0502	1.989	1.979	1.989	1.979	1.998	356,653	1.9889	-0.49%
2025-08-06	0	2.060	2.050	2.060	2.030	2.110	436,000	897,640	2.0588	1.998	1.989	1.998	1.969	2.047	449,424	1.9973	-0.48%
2025-08-05	0	2.070	2.050	2.070	2.040	2.070	182,000	375,640	2.0640	2.008	1.989	2.008	1.979	2.008	187,604	2.0023	0.00%
2025-08-04	0	2.070	2.060	2.070	2.000	2.080	548,000	1,120,400	2.0445	2.008	1.998	2.008	1.940	2.018	564,873	1.9835	1.97%
2025-08-01	0	2.030	2.010	2.030	2.010	2.040	309,125	624,607	2.0206	1.969	1.950	1.969	1.950	1.979	318,643	1.9602	1.00%
2025-07-31	0	2.010	2.010	2.030	2.010	2.050	92,000	186,760	2.0300	1.950	1.950	1.969	1.950	1.989	94,833	1.9694	-0.99%
2025-07-30	0	2.030	2.030	2.050	2.030	2.040	364,000	740,156	2.0334	1.969	1.969	1.989	1.969	1.979	375,208	1.9727	0.00%
2025-07-29	0	2.030	2.020	2.030	2.000	2.030	676,000	1,363,120	2.0164	1.969	1.960	1.969	1.940	1.969	696,814	1.9562	-0.49%
2025-07-28	0	2.040	2.020	2.050	2.030	2.060	96,000	195,480	2.0363	1.979	1.960	1.989	1.969	1.998	98,956	1.9754	0.49%
2025-07-25	0	2.030	2.030	2.050	2.010	2.050	229,125	464,115	2.0256	1.969	1.969	1.989	1.950	1.989	236,180	1.9651	0.00%
2025-07-24	0	2.030	2.020	2.030	1.980	2.070	712,000	1,439,260	2.0214	1.969	1.960	1.969	1.921	2.008	733,923	1.9611	0.00%
2025-07-23	0	2.030	2.030	2.060	2.020	2.060	322,000	656,300	2.0382	1.969	1.969	1.998	1.960	1.998	331,914	1.9773	-0.49%
2025-07-22	0	2.040	2.040	2.060	2.020	2.060	650,875	1,330,047	2.0435	1.979	1.979	1.998	1.960	1.998	670,915	1.9824	0.49%
2025-07-21	0	2.030	2.020	2.040	2.000	2.040	174,000	350,300	2.0132	1.969	1.960	1.979	1.940	1.979	179,357	1.9531	1.00%
2025-07-18	0	2.010	2.000	2.030	1.990	2.010	438,000	875,800	1.9995	1.950	1.940	1.969	1.931	1.950	451,486	1.9398	0.50%
2025-07-17	0	2.000	2.000	2.030	2.000	2.030	396,000	795,300	2.0083	1.940	1.940	1.969	1.940	1.969	408,193	1.9483	-1.48%
2025-07-16	0	2.030	2.030	2.050	2.030	2.060	284,000	578,560	2.0372	1.969	1.969	1.989	1.969	1.998	292,744	1.9763	-0.98%
2025-07-15	0	2.050	2.030	2.050	2.020	2.050	238,000	484,700	2.0366	1.989	1.969	1.989	1.960	1.989	245,328	1.9757	0.49%
2025-07-14	0	2.040	2.020	2.040	2.000	2.040	746,875	1,506,381	2.0169	1.979	1.960	1.979	1.940	1.979	769,871	1.9567	2.00%
2025-07-11	0	2.000	2.000	2.020	1.960	2.060	603,000	1,212,870	2.0114	1.940	1.940	1.960	1.901	1.998	621,566	1.9513	2.04%
2025-07-10	0	1.960	1.960	1.980	1.960	1.990	303,000	599,870	1.9798	1.901	1.901	1.921	1.901	1.931	312,329	1.9206	-1.01%
2025-07-09	0	1.980	1.980	1.990	1.960	1.990	454,000	897,160	1.9761	1.921	1.921	1.931	1.901	1.931	467,979	1.9171	1.02%
2025-07-08	0	1.960	1.960	1.990	1.950	1.970	110,500	216,340	1.9578	1.901	1.901	1.931	1.892	1.911	113,902	1.8993	1.03%
2025-07-07	0	1.940	1.940	1.950	1.940	1.960	404,000	789,480	1.9542	1.882	1.882	1.892	1.882	1.901	416,439	1.8958	-1.02%
2025-07-04	0	1.960	1.960	1.990	1.950	1.980	306,000	600,380	1.9620	1.901	1.901	1.931	1.892	1.921	315,422	1.9034	-0.51%
2025-07-03	0	1.970	1.970	1.980	1.950	2.040	2,848,000	5,664,320	1.9889	1.911	1.911	1.921	1.892	1.979	2,935,690	1.9295	-6.19%
2025-07-02	0	2.100	2.100	2.120	2.060	2.140	818,000	1,717,880	2.1001	2.037	2.037	2.057	1.998	2.076	843,186	2.0374	0.48%
2025-06-30	0	2.090	2.070	2.090	2.050	2.090	110,000	227,520	2.0684	2.028	2.008	2.028	1.989	2.028	113,387	2.0066	0.48%
2025-06-27	0	2.080	2.080	2.100	2.070	2.120	420,000	881,480	2.0988	2.018	2.018	2.037	2.008	2.057	432,932	2.0361	-1.89%
2025-06-26	0	2.120	2.110	2.120	2.030	2.160	2,305,000	4,882,620	2.1183	2.057	2.047	2.057	1.969	2.095	2,375,971	2.0550	3.92%
2025-06-25	0	2.040	2.030	2.040	2.010	2.050	806,000	1,637,660	2.0318	1.979	1.969	1.979	1.950	1.989	830,817	1.9711	0.00%
2025-06-24	0	2.040	2.020	2.040	2.010	2.040	410,000	829,680	2.0236	1.979	1.960	1.979	1.950	1.979	422,624	1.9632	1.49%
2025-06-23	0	2.010	1.990	2.010	1.970	2.010	200,000	398,380	1.9919	1.950	1.931	1.950	1.911	1.950	206,158	1.9324	1.01%
2025-06-20	0	1.990	1.990	2.000	1.980	2.000	128,000	254,880	1.9913	1.931	1.931	1.940	1.921	1.940	131,941	1.9318	0.51%
2025-06-19	0	1.980	1.980	2.000	1.980	2.000	232,000	461,560	1.9895	1.921	1.921	1.940	1.921	1.940	239,143	1.9301	-1.98%
2025-06-18	0	2.020	2.000	2.020	1.970	2.020	682,000	1,365,920	2.0028	1.960	1.940	1.960	1.911	1.960	702,999	1.9430	1.00%
2025-06-17	0	2.000	1.990	2.000	1.970	2.000	604,000	1,202,340	1.9906	1.940	1.931	1.940	1.911	1.940	622,597	1.9312	2.04%
2025-06-16	0	1.960	1.960	1.980	1.940	1.980	406,000	796,660	1.9622	1.901	1.901	1.921	1.882	1.921	418,501	1.9036	0.51%
2025-06-13	0	1.950	1.950	1.960	1.930	1.990	1,506,000	2,940,200	1.9523	1.892	1.892	1.901	1.872	1.931	1,552,370	1.8940	-0.51%
2025-06-12	0	1.960	1.950	1.980	1.960	1.990	178,000	351,560	1.9751	1.901	1.892	1.921	1.901	1.931	183,481	1.9161	0.51%
2025-06-11	0	1.950	1.950	1.980	1.950	1.990	380,000	745,800	1.9626	1.892	1.892	1.921	1.892	1.931	391,700	1.9040	-1.02%
2025-06-10	0	1.970	1.970	1.990	1.960	1.990	206,000	406,560	1.9736	1.911	1.911	1.931	1.901	1.931	212,343	1.9146	-1.01%
2025-06-09	0	1.990	1.990	2.000	1.970	2.020	608,000	1,216,160	2.0003	1.931	1.931	1.940	1.911	1.960	626,720	1.9405	0.51%
2025-06-06	0	1.980	1.950	1.980	1.940	1.980	272,000	534,760	1.9660	1.921	1.892	1.921	1.882	1.921	280,375	1.9073	1.02%
2025-06-05	0	1.960	1.930	2.000	1.910	1.960	578,000	1,113,520	1.9265	1.901	1.872	1.940	1.853	1.901	595,797	1.8690	1.55%
2025-06-04	0	1.930	1.910	1.930	1.910	1.930	190,000	363,440	1.9128	1.872	1.853	1.872	1.853	1.872	195,850	1.8557	1.05%
2025-06-03	0	1.910	1.910	1.930	1.890	1.930	392,000	750,560	1.9147	1.853	1.853	1.872	1.834	1.872	404,070	1.8575	0.00%
2025-06-02	0	1.910	1.910	1.960	1.900	1.960	318,000	606,620	1.9076	1.853	1.853	1.901	1.843	1.901	327,791	1.8506	-0.26%
2025-05-30	0	1.980	1.980	1.990	1.960	1.990	338,000	669,280	1.9801	1.858	1.858	1.867	1.839	1.867	360,233	1.8579	0.00%
2025-05-29	0	1.980	1.970	1.990	1.960	1.990	350,000	690,880	1.9739	1.858	1.848	1.867	1.839	1.867	373,022	1.8521	0.51%
2025-05-28	0	1.970	1.970	2.000	1.950	2.000	318,000	626,680	1.9707	1.848	1.848	1.877	1.830	1.877	338,917	1.8491	1.55%
2025-05-27	0	1.940	1.940	1.950	1.940	1.970	244,000	476,180	1.9516	1.820	1.820	1.830	1.820	1.848	260,050	1.8311	-0.51%
2025-05-26	0	1.950	1.950	1.960	1.940	1.950	114,000	222,120	1.9484	1.830	1.830	1.839	1.820	1.830	121,499	1.8282	0.52%
2025-05-23	0	1.940	1.940	1.970	1.940	1.950	112,000	217,600	1.9429	1.820	1.820	1.848	1.820	1.830	119,367	1.8229	0.00%
2025-05-22	0	1.940	1.930	1.940	1.940	1.960	218,750	426,499	1.9497	1.820	1.811	1.820	1.820	1.839	233,139	1.8294	-0.51%
2025-05-21	0	1.950	1.950	1.960	1.940	1.960	150,000	292,380	1.9492	1.830	1.830	1.839	1.820	1.839	159,867	1.8289	0.00%
2025-05-20	0	1.950	1.950	1.970	1.920	1.990	830,000	1,611,760	1.9419	1.830	1.830	1.848	1.802	1.867	884,596	1.8220	0.00%
2025-05-19	0	1.950	1.960	1.980	1.940	1.970	176,000	344,860	1.9594	1.830	1.839	1.858	1.820	1.848	187,577	1.8385	-0.51%
2025-05-16	0	1.960	1.960	2.000	1.950	2.000	263,000	517,870	1.9691	1.839	1.839	1.877	1.830	1.877	280,300	1.8476	-2.49%
2025-05-15	0	2.010	1.970	2.010	1.990	2.020	50,000	100,060	2.0012	1.886	1.848	1.886	1.867	1.895	53,289	1.8777	1.01%
2025-05-14	0	1.990	1.990	2.000	1.970	2.020	275,500	546,585	1.9840	1.867	1.867	1.877	1.848	1.895	293,622	1.8615	0.00%
2025-05-13	0	1.990	1.980	1.990	1.990	2.050	114,000	228,620	2.0054	1.867	1.858	1.867	1.867	1.923	121,499	1.8817	-1.49%
2025-05-12	0	2.020	2.010	2.020	1.980	2.050	614,000	1,241,640	2.0222	1.895	1.886	1.895	1.858	1.923	654,388	1.8974	2.02%
2025-05-09	0	1.980	1.960	1.980	1.960	2.020	276,000	547,500	1.9837	1.858	1.839	1.858	1.839	1.895	294,155	1.8613	-1.98%
2025-05-08	0	2.020	1.990	2.020	1.990	2.040	598,000	1,206,460	2.0175	1.895	1.867	1.895	1.867	1.914	637,335	1.8930	0.50%
2025-05-07	0	2.010	1.980	2.010	1.940	2.020	1,548,000	3,078,859	1.9889	1.886	1.858	1.886	1.820	1.895	1,649,824	1.8662	2.55%
2025-05-06	0	1.960	1.950	1.960	1.900	1.960	1,037,000	2,007,557	1.9359	1.839	1.830	1.839	1.783	1.839	1,105,211	1.8164	2.08%
2025-05-02	0	1.920	1.910	1.920	1.900	1.920	74,000	141,660	1.9143	1.802	1.792	1.802	1.783	1.802	78,868	1.7962	0.00%
2025-04-30	0	1.920	1.900	1.920	1.900	1.920	94,000	179,080	1.9051	1.802	1.783	1.802	1.783	1.802	100,183	1.7875	0.52%
2025-04-29	0	1.910	1.890	1.910	1.880	1.910	286,000	541,720	1.8941	1.792	1.773	1.792	1.764	1.792	304,812	1.7772	1.60%
2025-04-28	0	1.880	1.880	1.890	1.870	1.890	111,000	208,900	1.8820	1.764	1.764	1.773	1.755	1.773	118,301	1.7658	-1.05%
2025-04-25	0	1.900	1.880	1.900	1.860	1.920	186,000	352,760	1.8966	1.783	1.764	1.783	1.745	1.802	198,235	1.7795	1.06%
2025-04-24	0	1.880	1.870	1.880	1.860	1.890	172,000	323,360	1.8800	1.764	1.755	1.764	1.745	1.773	183,314	1.7640	-0.53%
2025-04-23	0	1.890	1.870	1.900	1.850	1.900	224,000	421,320	1.8809	1.773	1.755	1.783	1.736	1.783	238,734	1.7648	0.53%
2025-04-22	0	1.880	1.850	1.880	1.840	1.880	126,000	233,600	1.8540	1.764	1.736	1.764	1.726	1.764	134,288	1.7395	0.00%
2025-04-17	0	1.880	1.860	1.900	1.840	1.890	238,000	442,180	1.8579	1.764	1.745	1.783	1.726	1.773	253,655	1.7432	0.00%
2025-04-16	0	1.880	1.860	1.880	1.850	1.880	290,000	537,620	1.8539	1.764	1.745	1.764	1.736	1.764	309,076	1.7394	-1.05%
2025-04-15	0	1.900	1.880	1.900	1.880	1.900	328,000	619,000	1.8872	1.783	1.764	1.783	1.764	1.783	349,575	1.7707	1.06%
2025-04-14	0	1.880	1.860	1.880	1.860	1.930	674,000	1,271,860	1.8870	1.764	1.745	1.764	1.745	1.811	718,334	1.7706	-2.08%
2025-04-11	0	1.920	1.920	1.950	1.830	1.990	3,560,375	6,878,962	1.9321	1.802	1.802	1.830	1.717	1.867	3,794,568	1.8128	3.78%
2025-04-10	0	1.850	1.850	1.860	1.820	1.870	810,000	1,501,180	1.8533	1.736	1.736	1.745	1.708	1.755	863,280	1.7389	0.00%
2025-04-09	0	1.850	1.840	1.860	1.750	1.850	2,752,000	4,985,140	1.8115	1.736	1.726	1.745	1.642	1.736	2,933,020	1.6997	3.35%
2025-04-08	0	1.790	1.790	1.810	1.750	1.810	1,262,000	2,258,580	1.7897	1.680	1.680	1.698	1.642	1.698	1,345,011	1.6792	0.00%
2025-04-07	0	1.790	1.790	1.800	1.720	1.790	4,818,000	8,471,580	1.7583	1.680	1.680	1.689	1.614	1.680	5,134,917	1.6498	-1.65%
2025-04-03	0	1.820	1.810	1.820	1.790	1.820	430,000	777,240	1.8075	1.708	1.698	1.708	1.680	1.708	458,284	1.6960	-0.55%
2025-04-02	0	1.830	1.820	1.830	1.800	1.830	1,534,000	2,778,800	1.8115	1.717	1.708	1.717	1.689	1.717	1,634,903	1.6997	0.00%
2025-04-01	0	1.830	1.810	1.830	1.790	1.850	2,348,000	4,233,200	1.8029	1.717	1.698	1.717	1.680	1.736	2,502,446	1.6916	0.55%
2025-03-31	0	1.820	1.810	1.830	1.810	1.840	522,000	947,680	1.8155	1.708	1.698	1.717	1.698	1.726	556,336	1.7034	-1.09%
2025-03-28	0	1.840	1.830	1.840	1.820	1.840	756,000	1,380,640	1.8262	1.726	1.717	1.726	1.708	1.726	805,728	1.7135	0.00%
2025-03-27	0	1.840	1.820	1.830	1.820	1.850	1,267,345	2,325,281	1.8348	1.726	1.708	1.717	1.708	1.736	1,350,708	1.7215	-0.54%
2025-03-26	0	1.850	1.850	1.870	1.850	1.870	928,000	1,720,440	1.8539	1.736	1.736	1.755	1.736	1.755	989,042	1.7395	-1.07%
2025-03-25	0	1.870	1.860	1.880	1.860	1.880	604,339	1,129,383	1.8688	1.755	1.745	1.764	1.745	1.764	644,091	1.7535	0.00%
2025-03-24	0	1.870	1.870	1.880	1.870	1.890	1,030,000	1,934,540	1.8782	1.755	1.755	1.764	1.755	1.773	1,097,751	1.7623	-1.58%
2025-03-21	0	1.900	1.890	1.900	1.880	1.900	1,321,650	2,500,632	1.8921	1.783	1.773	1.783	1.764	1.783	1,408,585	1.7753	1.06%
2025-03-20	0	1.880	1.880	1.890	1.880	1.910	1,826,000	3,458,200	1.8939	1.764	1.764	1.773	1.764	1.792	1,946,110	1.7770	-1.57%
2025-03-19	0	1.910	1.900	1.910	1.890	1.910	626,000	1,190,820	1.9023	1.792	1.783	1.792	1.773	1.792	667,177	1.7849	0.00%
2025-03-18	0	1.910	1.900	1.910	1.900	1.930	2,126,000	4,060,159	1.9098	1.792	1.783	1.792	1.783	1.811	2,265,843	1.7919	-1.04%
2025-03-17	0	1.930	1.910	1.930	1.900	1.950	1,802,000	3,461,260	1.9208	1.811	1.792	1.811	1.783	1.830	1,920,531	1.8022	0.00%
2025-03-14	0	1.930	1.930	1.940	1.810	1.950	12,782,501	24,109,726	1.8862	1.811	1.811	1.820	1.698	1.830	13,623,305	1.7697	-13.45%
2025-03-13	0	2.230	2.220	2.230	2.190	2.230	654,000	1,450,640	2.2181	2.092	2.083	2.092	2.055	2.092	697,019	2.0812	0.45%
2025-03-12	0	2.220	2.200	2.220	2.180	2.230	508,000	1,119,873	2.2045	2.083	2.064	2.083	2.045	2.092	541,415	2.0684	0.00%
2025-03-11	0	2.220	2.200	2.220	2.190	2.240	434,000	955,528	2.2017	2.083	2.064	2.083	2.055	2.102	462,548	2.0658	-0.89%
2025-03-10	0	2.240	2.220	2.240	2.220	2.280	524,000	1,174,000	2.2405	2.102	2.083	2.102	2.083	2.139	558,468	2.1022	0.00%
2025-03-07	0	2.240	2.220	2.240	2.190	2.250	419,347	930,620	2.2192	2.102	2.083	2.102	2.055	2.111	446,931	2.0822	0.90%
2025-03-06	0	2.220	2.200	2.220	2.200	2.250	804,500	1,778,997	2.2113	2.083	2.064	2.083	2.064	2.111	857,418	2.0748	-0.45%
2025-03-05	0	2.230	2.220	2.230	2.200	2.240	460,000	1,018,880	2.2150	2.092	2.083	2.092	2.064	2.102	490,258	2.0783	1.36%
2025-03-04	0	2.200	2.190	2.200	2.180	2.200	238,000	522,200	2.1941	2.064	2.055	2.064	2.045	2.064	253,655	2.0587	0.00%
2025-03-03	0	2.200	2.180	2.210	2.180	2.260	1,042,000	2,289,740	2.1974	2.064	2.045	2.074	2.045	2.121	1,110,540	2.0618	-0.90%
2025-02-28	0	2.220	2.200	2.220	2.190	2.270	1,136,000	2,518,080	2.2166	2.083	2.064	2.083	2.055	2.130	1,210,723	2.0798	-2.20%
2025-02-27	0	2.270	2.250	2.270	2.240	2.350	1,660,000	3,781,700	2.2781	2.130	2.111	2.130	2.102	2.205	1,769,191	2.1375	-2.16%
2025-02-26	0	2.320	2.280	2.320	2.190	2.350	2,448,000	5,568,040	2.2745	2.177	2.139	2.177	2.055	2.205	2,609,024	2.1341	5.45%
2025-02-25	0	2.200	2.180	2.200	2.170	2.230	790,000	1,731,139	2.1913	2.064	2.045	2.064	2.036	2.092	841,964	2.0561	-1.79%
2025-02-24	0	2.240	2.240	2.260	2.170	2.280	1,942,000	4,301,259	2.2149	2.102	2.102	2.121	2.036	2.139	2,069,740	2.0782	2.75%
2025-02-21	0	2.180	2.160	2.180	2.160	2.180	653,000	1,419,150	2.1733	2.045	2.027	2.045	2.027	2.045	695,953	2.0391	0.00%
2025-02-20	0	2.180	2.140	2.180	2.130	2.180	1,245,500	2,681,030	2.1526	2.045	2.008	2.045	1.999	2.045	1,327,426	2.0197	-0.46%
2025-02-19	0	2.190	2.160	2.190	2.160	2.190	542,000	1,175,880	2.1695	2.055	2.027	2.055	2.027	2.055	577,652	2.0356	0.46%
2025-02-18	0	2.180	2.160	2.180	2.160	2.200	636,000	1,386,259	2.1797	2.045	2.027	2.045	2.027	2.064	677,835	2.0451	-0.46%
2025-02-17	0	2.190	2.180	2.190	2.160	2.200	748,000	1,628,640	2.1773	2.055	2.045	2.055	2.027	2.064	797,202	2.0429	-0.90%
2025-02-14	0	2.210	2.190	2.210	2.180	2.240	597,500	1,314,305	2.1997	2.074	2.055	2.074	2.045	2.102	636,802	2.0639	1.38%
2025-02-13	0	2.180	2.160	2.180	2.150	2.180	1,181,000	2,556,740	2.1649	2.045	2.027	2.045	2.017	2.045	1,258,683	2.0313	0.00%
2025-02-12	0	2.180	2.160	2.180	2.150	2.180	650,000	1,408,900	2.1675	2.045	2.027	2.045	2.017	2.045	692,756	2.0338	0.00%
2025-02-11	0	2.180	2.160	2.180	2.150	2.180	406,000	880,600	2.1690	2.045	2.027	2.045	2.017	2.045	432,706	2.0351	0.00%
2025-02-10	0	2.180	2.160	2.180	2.160	2.200	228,000	496,200	2.1763	2.045	2.027	2.045	2.027	2.064	242,997	2.0420	-0.46%
2025-02-07	0	2.190	2.170	2.190	2.130	2.190	669,391	1,444,570	2.1580	2.055	2.036	2.055	1.999	2.055	713,422	2.0248	1.86%
2025-02-06	0	2.150	2.140	2.150	2.120	2.150	240,000	512,660	2.1361	2.017	2.008	2.017	1.989	2.017	255,787	2.0042	0.47%
2025-02-05	0	2.140	2.130	2.140	2.140	2.150	166,000	356,160	2.1455	2.008	1.999	2.008	2.008	2.017	176,919	2.0131	-0.93%
2025-02-04	0	2.160	2.150	2.160	2.140	2.160	236,000	508,679	2.1554	2.027	2.017	2.027	2.008	2.027	251,524	2.0224	0.47%
2025-02-03	0	2.150	2.130	2.150	2.120	2.170	590,000	1,257,340	2.1311	2.017	1.999	2.017	1.989	2.036	628,809	1.9996	-0.92%
2025-01-28	0	2.170	2.160	2.170	2.150	2.180	36,000	78,160	2.1711	2.036	2.027	2.036	2.017	2.045	38,368	2.0371	-0.91%
2025-01-27	0	2.190	2.170	2.190	2.160	2.190	108,000	235,539	2.1809	2.055	2.036	2.055	2.027	2.055	115,104	2.0463	0.46%
2025-01-24	0	2.180	2.150	2.180	2.140	2.210	222,000	479,720	2.1609	2.045	2.017	2.045	2.008	2.074	236,603	2.0275	1.40%
2025-01-23	0	2.150	2.130	2.140	2.120	2.150	206,000	439,700	2.1345	2.017	1.999	2.008	1.989	2.017	219,550	2.0027	0.00%
2025-01-22	0	2.150	2.140	2.150	2.130	2.160	130,000	279,200	2.1477	2.017	2.008	2.017	1.999	2.027	138,551	2.0151	0.47%
2025-01-21	0	2.140	2.140	2.160	2.130	2.160	316,000	677,860	2.1451	2.008	2.008	2.027	1.999	2.027	336,786	2.0127	-0.47%
2025-01-20	0	2.150	2.140	2.150	2.140	2.190	176,750	379,302	2.1460	2.017	2.008	2.017	2.008	2.055	188,376	2.0135	0.00%
2025-01-17	0	2.150	2.140	2.190	2.130	2.170	44,375	95,700	2.1566	2.017	2.008	2.055	1.999	2.036	47,294	2.0235	-0.46%
2025-01-16	0	2.160	2.140	2.160	2.130	2.200	322,000	690,860	2.1455	2.027	2.008	2.027	1.999	2.064	343,180	2.0131	-1.82%
2025-01-15	0	2.200	2.140	2.200	2.200	2.200	10,000	22,000	2.2000	2.064	2.008	2.064	2.064	2.064	10,658	2.0642	0.92%
2025-01-14	0	2.180	2.140	2.180	2.140	2.190	98,000	212,160	2.1649	2.045	2.008	2.045	2.008	2.055	104,446	2.0313	1.87%
2025-01-13	0	2.140	2.120	2.150	2.120	2.140	167,000	355,450	2.1284	2.008	1.989	2.017	1.989	2.008	177,985	1.9971	0.47%
2025-01-10	0	2.130	2.130	2.140	2.130	2.180	450,000	960,220	2.1338	1.999	1.999	2.008	1.999	2.045	479,600	2.0021	-2.29%
2025-01-09	0	2.180	2.130	2.180	2.130	2.190	134,000	288,000	2.1493	2.045	1.999	2.045	1.999	2.055	142,814	2.0166	1.87%
2025-01-08	0	2.140	2.130	2.140	2.140	2.200	159,372	344,710	2.1629	2.008	1.999	2.008	2.008	2.064	169,855	2.0294	-2.28%
2025-01-07	0	2.190	2.160	2.190	2.120	2.200	172,000	370,620	2.1548	2.055	2.027	2.055	1.989	2.064	183,314	2.0218	1.86%
2025-01-06	0	2.150	2.150	2.160	2.150	2.210	246,000	532,380	2.1641	2.017	2.017	2.027	2.017	2.074	262,181	2.0306	-2.27%
2025-01-03	0	2.200	2.180	2.200	2.180	2.210	286,008	627,663	2.1946	2.064	2.045	2.064	2.045	2.074	304,821	2.0591	0.00%
2025-01-02	0	2.200	2.190	2.200	2.190	2.240	62,000	136,260	2.1977	2.064	2.055	2.064	2.055	2.102	66,078	2.0621	-1.79%
2024-12-31	0	2.240	2.230	2.240	2.230	2.240	40,000	89,520	2.2380	2.102	2.092	2.102	2.092	2.102	42,631	2.0999	0.00%
2024-12-30	0	2.240	2.200	2.240	2.190	2.240	62,400	138,006	2.2116	2.102	2.064	2.102	2.055	2.102	66,505	2.0751	0.45%
2024-12-27	0	2.230	2.200	2.220	2.160	2.240	732,500	1,607,270	2.1942	2.092	2.064	2.083	2.027	2.102	780,682	2.0588	0.90%
2024-12-24	0	2.210	2.160	2.210	2.170	2.210	84,000	183,600	2.1857	2.074	2.027	2.074	2.036	2.074	89,525	2.0508	0.00%
2024-12-23	0	2.210	2.170	2.210	2.160	2.230	420,000	922,700	2.1969	2.074	2.036	2.074	2.027	2.092	447,627	2.0613	1.38%
2024-12-20	0	2.180	2.140	2.180	2.140	2.220	1,016,000	2,198,020	2.1634	2.045	2.008	2.045	2.008	2.083	1,082,830	2.0299	-2.24%
2024-12-19	0	2.230	2.200	2.230	2.200	2.250	170,000	378,040	2.2238	2.092	2.064	2.092	2.064	2.111	181,182	2.0865	0.00%
2024-12-18	0	2.230	2.210	2.230	2.180	2.250	446,000	989,960	2.2196	2.092	2.074	2.092	2.045	2.111	475,337	2.0826	0.45%
2024-12-17	0	2.220	2.200	2.220	2.220	2.290	328,000	736,920	2.2467	2.083	2.064	2.083	2.083	2.149	349,575	2.1080	-3.06%
2024-12-16	0	2.290	2.280	2.290	2.210	2.300	1,269,735	2,877,973	2.2666	2.149	2.139	2.149	2.074	2.158	1,353,255	2.1267	3.15%
2024-12-13	0	2.220	2.220	2.230	2.200	2.230	452,000	999,959	2.2123	2.083	2.083	2.092	2.064	2.092	481,732	2.0758	0.00%
2024-12-12	0	2.220	2.200	2.220	2.150	2.240	1,088,000	2,390,500	2.1972	2.083	2.064	2.083	2.017	2.102	1,159,566	2.0615	3.26%
2024-12-11	0	2.150	2.130	2.150	2.120	2.140	230,250	491,160	2.1332	2.017	1.999	2.017	1.989	2.008	245,395	2.0015	0.94%
2024-12-10	0	2.130	2.100	2.130	2.100	2.150	284,000	602,180	2.1204	1.999	1.970	1.999	1.970	2.017	302,681	1.9895	-0.93%
2024-12-09	0	2.150	2.120	2.150	2.110	2.150	374,000	799,260	2.1371	2.017	1.989	2.017	1.980	2.017	398,601	2.0052	0.94%
2024-12-06	0	2.130	2.120	2.130	2.100	2.140	170,000	360,500	2.1206	1.999	1.989	1.999	1.970	2.008	181,182	1.9897	1.43%
2024-12-05	0	2.100	2.100	2.110	2.090	2.100	370,000	775,740	2.0966	1.970	1.970	1.980	1.961	1.970	394,338	1.9672	0.00%
2024-12-04	0	2.100	2.090	2.100	2.090	2.140	403,661	846,541	2.0972	1.970	1.961	1.970	1.961	2.008	430,213	1.9677	-0.47%
2024-12-03	0	2.110	2.110	2.120	2.090	2.120	332,000	697,240	2.1001	1.980	1.980	1.989	1.961	1.989	353,838	1.9705	0.00%
2024-12-02	0	2.110	2.090	2.100	2.080	2.110	338,000	708,160	2.0951	1.980	1.961	1.970	1.952	1.980	360,233	1.9658	0.48%
2024-11-29	0	2.100	2.090	2.140	2.080	2.100	142,000	297,280	2.0935	1.970	1.961	2.008	1.952	1.970	151,340	1.9643	0.48%
2024-11-28	0	2.090	2.090	2.120	2.090	2.100	136,000	285,100	2.0963	1.961	1.961	1.989	1.961	1.970	144,946	1.9669	-2.34%
2024-11-27	0	2.140	2.110	2.140	2.070	2.140	148,000	311,180	2.1026	2.008	1.980	2.008	1.942	2.008	157,735	1.9728	2.39%
2024-11-26	0	2.090	2.080	2.130	2.090	2.150	196,000	412,920	2.1067	1.961	1.952	1.999	1.961	2.017	208,892	1.9767	-0.95%
2024-11-25	0	2.110	2.080	2.120	2.080	2.120	169,000	353,240	2.0902	1.980	1.952	1.989	1.952	1.989	180,116	1.9612	0.48%
2024-11-22	0	2.100	2.090	2.100	2.090	2.130	316,000	665,680	2.1066	1.970	1.961	1.970	1.961	1.999	336,786	1.9766	-1.41%
2024-11-21	0	2.130	2.090	2.130	2.090	2.130	386,000	811,920	2.1034	1.999	1.961	1.999	1.961	1.999	411,390	1.9736	0.00%
2024-11-20	0	2.130	2.120	2.130	2.100	2.140	200,000	422,640	2.1132	1.999	1.989	1.999	1.970	2.008	213,156	1.9828	0.95%
2024-11-19	0	2.110	2.110	2.120	2.090	2.130	360,000	755,100	2.0975	1.980	1.980	1.989	1.961	1.999	383,680	1.9680	0.48%
2024-11-18	0	2.100	2.090	2.100	2.080	2.140	400,000	842,560	2.1064	1.970	1.961	1.970	1.952	2.008	426,311	1.9764	-0.47%
2024-11-15	0	2.110	2.100	2.110	2.070	2.110	94,000	196,160	2.0868	1.980	1.970	1.980	1.942	1.980	100,183	1.9580	0.96%
2024-11-14	0	2.090	2.090	2.110	2.080	2.150	458,000	965,960	2.1091	1.961	1.961	1.980	1.952	2.017	488,126	1.9789	-2.34%
2024-11-13	0	2.140	2.120	2.140	2.120	2.180	218,000	464,500	2.1307	2.008	1.989	2.008	1.989	2.045	232,340	1.9992	-0.47%
2024-11-12	0	2.150	2.130	2.150	2.140	2.240	374,000	803,820	2.1493	2.017	1.999	2.017	2.008	2.102	398,601	2.0166	-2.27%
2024-11-11	0	2.200	2.170	2.200	2.160	2.250	772,250	1,691,880	2.1908	2.064	2.036	2.064	2.027	2.111	823,047	2.0556	-0.90%
2024-11-08	0	2.220	2.210	2.220	2.200	2.340	2,124,000	4,770,140	2.2458	2.083	2.074	2.083	2.064	2.196	2,263,712	2.1072	0.45%
2024-11-07	0	2.210	2.200	2.210	2.180	2.230	292,000	641,360	2.1964	2.074	2.064	2.074	2.045	2.092	311,207	2.0609	1.38%
2024-11-06	0	2.180	2.160	2.180	2.160	2.210	686,000	1,499,880	2.1864	2.045	2.027	2.045	2.027	2.074	731,124	2.0515	0.46%
2024-11-05	0	2.170	2.160	2.170	2.150	2.180	405,000	876,590	2.1644	2.036	2.027	2.036	2.017	2.045	431,640	2.0308	1.40%
2024-11-04	0	2.140	2.130	2.140	2.120	2.180	192,000	410,600	2.1385	2.008	1.999	2.008	1.989	2.045	204,629	2.0066	-0.47%
2024-11-01	0	2.150	2.120	2.150	2.110	2.150	228,000	487,320	2.1374	2.017	1.989	2.017	1.980	2.017	242,997	2.0055	1.42%
2024-10-31	0	2.120	2.110	2.140	2.120	2.140	224,000	474,640	2.1189	1.989	1.980	2.008	1.989	2.008	238,734	1.9882	-0.47%
2024-10-30	0	2.130	2.120	2.130	2.130	2.180	258,000	552,920	2.1431	1.999	1.989	1.999	1.999	2.045	274,971	2.0108	-0.93%
2024-10-29	0	2.150	2.130	2.150	2.130	2.160	258,000	552,740	2.1424	2.017	1.999	2.017	1.999	2.027	274,971	2.0102	0.00%
2024-10-28	0	2.150	2.140	2.150	2.130	2.170	666,200	1,428,460	2.1442	2.017	2.008	2.017	1.999	2.036	710,021	2.0119	-1.38%
2024-10-25	0	2.180	2.140	2.180	2.120	2.200	410,000	880,060	2.1465	2.045	2.008	2.045	1.989	2.064	436,969	2.0140	0.00%
2024-10-24	0	2.180	2.140	2.180	2.150	2.190	268,000	579,140	2.1610	2.045	2.008	2.045	2.017	2.055	285,628	2.0276	0.00%
2024-10-23	0	2.180	2.170	2.180	2.160	2.210	998,000	2,163,900	2.1682	2.045	2.036	2.045	2.027	2.074	1,063,646	2.0344	-0.46%
2024-10-22	0	2.190	2.180	2.190	2.170	2.210	1,148,000	2,514,820	2.1906	2.055	2.045	2.055	2.036	2.074	1,223,513	2.0554	0.00%
2024-10-21	0	2.190	2.180	2.190	2.180	2.200	788,375	1,728,206	2.1921	2.055	2.045	2.055	2.045	2.064	840,233	2.0568	-0.45%
2024-10-18	0	2.200	2.200	2.220	2.180	2.220	319,500	702,595	2.1990	2.064	2.064	2.083	2.045	2.083	340,516	2.0633	0.00%
2024-10-17	0	2.200	2.170	2.200	2.140	2.270	458,000	1,005,280	2.1949	2.064	2.036	2.064	2.008	2.130	488,126	2.0595	-2.65%
2024-10-16	0	2.260	2.200	2.260	2.200	2.260	66,000	146,680	2.2224	2.121	2.064	2.121	2.064	2.121	70,341	2.0853	0.89%
2024-10-15	0	2.240	2.180	2.240	2.180	2.270	589,000	1,307,410	2.2197	2.102	2.045	2.102	2.045	2.130	627,743	2.0827	0.00%
2024-10-14	0	2.240	2.200	2.240	2.200	2.290	702,000	1,578,300	2.2483	2.102	2.064	2.102	2.064	2.149	748,176	2.1095	-0.88%
2024-10-10	0	2.260	2.250	2.260	2.220	2.280	642,000	1,441,410	2.2452	2.121	2.111	2.121	2.083	2.139	684,229	2.1066	1.80%
2024-10-09	0	2.220	2.180	2.220	2.180	2.300	1,012,250	2,244,292	2.2171	2.083	2.045	2.083	2.045	2.158	1,078,833	2.0803	-2.63%
2024-10-08	0	2.280	2.260	2.280	2.250	2.520	3,294,000	7,648,799	2.3220	2.139	2.121	2.139	2.111	2.364	3,510,672	2.1787	-8.06%
2024-10-07	0	2.480	2.480	2.500	2.220	2.540	8,256,750	20,139,355	2.4391	2.327	2.327	2.346	2.083	2.383	8,799,860	2.2886	11.71%
2024-10-04	0	2.220	2.200	2.220	2.160	2.240	1,364,500	3,010,115	2.2060	2.083	2.064	2.083	2.027	2.102	1,454,254	2.0699	0.91%
2024-10-03	0	2.200	2.180	2.200	2.140	2.250	2,327,000	5,096,750	2.1903	2.064	2.045	2.064	2.008	2.111	2,480,065	2.0551	1.38%
2024-10-02	0	2.170	2.160	2.170	2.140	2.200	3,136,625	6,804,878	2.1695	2.036	2.027	2.036	2.008	2.064	3,342,945	2.0356	0.93%
2024-09-30	0	2.150	2.130	2.150	2.000	2.160	3,506,000	7,445,900	2.1238	2.017	1.999	2.017	1.877	2.027	3,736,617	1.9927	1.42%
2024-09-27	0	2.120	2.110	2.120	2.090	2.140	2,072,000	4,364,000	2.1062	1.989	1.980	1.989	1.961	2.008	2,208,291	1.9762	-1.40%
2024-09-26	0	2.150	2.140	2.150	2.040	2.150	2,081,000	4,300,260	2.0664	2.017	2.008	2.017	1.914	2.017	2,217,883	1.9389	3.86%
2024-09-25	0	2.070	2.070	2.100	2.060	2.100	520,000	1,074,440	2.0662	1.942	1.942	1.970	1.933	1.970	554,204	1.9387	-0.48%
2024-09-24	0	2.080	2.050	2.070	2.010	2.080	436,000	886,540	2.0333	1.952	1.923	1.942	1.886	1.952	464,679	1.9079	2.97%
2024-09-23	0	2.020	1.990	2.030	2.000	2.050	764,000	1,533,940	2.0078	1.895	1.867	1.905	1.877	1.923	814,254	1.8839	-0.98%
2024-09-20	0	2.040	2.030	2.040	2.030	2.050	452,000	920,300	2.0361	1.914	1.905	1.914	1.905	1.923	481,732	1.9104	0.74%
2024-09-19	0	2.070	2.070	2.080	2.060	2.080	396,000	819,440	2.0693	1.900	1.900	1.909	1.891	1.909	431,427	1.8994	0.49%
2024-09-17	0	2.060	2.050	2.060	2.050	2.060	28,000	57,520	2.0543	1.891	1.882	1.891	1.882	1.891	30,505	1.8856	0.00%
2024-09-16	0	2.060	2.040	2.080	2.030	2.060	118,500	242,600	2.0473	1.891	1.872	1.909	1.863	1.891	129,101	1.8791	0.49%
2024-09-13	0	2.050	2.050	2.080	2.040	2.080	137,000	282,460	2.0618	1.882	1.882	1.909	1.872	1.909	149,256	1.8925	-0.49%
2024-09-12	0	2.060	2.040	2.060	2.050	2.060	152,000	313,120	2.0600	1.891	1.872	1.891	1.882	1.891	165,598	1.8908	0.98%
2024-09-11	0	2.040	2.040	2.070	2.040	2.060	350,000	717,140	2.0490	1.872	1.872	1.900	1.872	1.891	381,312	1.8807	-1.92%
2024-09-10	0	2.080	2.060	2.080	2.050	2.080	184,000	379,580	2.0629	1.909	1.891	1.909	1.882	1.909	200,461	1.8935	1.46%
2024-09-09	0	2.050	2.050	2.060	2.050	2.100	306,000	633,180	2.0692	1.882	1.882	1.891	1.882	1.928	333,375	1.8993	-0.97%
2024-09-05	0	2.070	2.070	2.080	2.070	2.090	100,000	207,980	2.0798	1.900	1.900	1.909	1.900	1.918	108,946	1.9090	-0.96%
2024-09-04	0	2.090	2.070	2.090	2.080	2.090	94,000	195,560	2.0804	1.918	1.900	1.918	1.909	1.918	102,409	1.9096	-0.48%
2024-09-03	0	2.100	2.080	2.100	2.060	2.100	138,000	286,100	2.0732	1.928	1.909	1.928	1.891	1.928	150,346	1.9029	1.45%
2024-09-02	0	2.070	2.060	2.070	2.060	2.080	210,000	435,820	2.0753	1.900	1.891	1.900	1.891	1.909	228,787	1.9049	-0.48%
2024-08-30	0	2.080	2.070	2.080	2.060	2.080	171,500	355,160	2.0709	1.909	1.900	1.909	1.891	1.909	186,843	1.9009	0.00%
2024-08-29	0	2.080	2.070	2.080	2.060	2.090	98,000	203,760	2.0792	1.909	1.900	1.909	1.891	1.918	106,767	1.9085	0.97%
2024-08-28	0	2.060	2.060	2.090	2.060	2.080	164,000	339,360	2.0693	1.891	1.891	1.918	1.891	1.909	178,672	1.8993	-1.44%
2024-08-27	0	2.090	2.080	2.100	2.080	2.110	272,000	567,980	2.0882	1.918	1.909	1.928	1.909	1.937	296,334	1.9167	0.48%
2024-08-26	0	2.080	2.080	2.100	2.050	2.090	434,000	896,800	2.0664	1.909	1.909	1.928	1.882	1.918	472,826	1.8967	-0.48%
2024-08-23	0	2.090	2.080	2.090	2.050	2.130	952,000	1,994,000	2.0945	1.918	1.909	1.918	1.882	1.955	1,037,168	1.9225	-2.79%
2024-08-22	0	2.150	2.140	2.180	2.130	2.160	340,000	730,120	2.1474	1.973	1.964	2.001	1.955	1.983	370,417	1.9711	0.47%
2024-08-21	0	2.140	2.140	2.150	2.140	2.150	12,000	25,760	2.1467	1.964	1.964	1.973	1.964	1.973	13,074	1.9704	-0.47%
2024-08-20	0	2.150	2.150	2.160	2.150	2.150	50,000	107,500	2.1500	1.973	1.973	1.983	1.973	1.973	54,473	1.9735	0.00%
2024-08-19	0	2.150	2.150	2.180	2.150	2.180	464,000	1,002,660	2.1609	1.973	1.973	2.001	1.973	2.001	505,510	1.9835	0.00%
2024-08-16	0	2.150	2.150	2.180	2.150	2.180	64,000	138,760	2.1681	1.973	1.973	2.001	1.973	2.001	69,726	1.9901	0.00%
2024-08-15	0	2.150	2.150	2.170	2.150	2.170	40,000	86,460	2.1615	1.973	1.973	1.992	1.973	1.992	43,578	1.9840	0.00%
2024-08-14	0	2.150	2.150	2.160	2.150	2.160	62,000	133,340	2.1506	1.973	1.973	1.983	1.973	1.983	67,547	1.9740	-0.46%
2024-08-13	0	2.160	2.150	2.170	2.130	2.160	186,000	399,960	2.1503	1.983	1.973	1.992	1.955	1.983	202,640	1.9737	0.47%
2024-08-12	0	2.150	2.130	2.150	2.130	2.150	64,000	136,880	2.1388	1.973	1.955	1.973	1.955	1.973	69,726	1.9631	-0.46%
2024-08-09	0	2.160	2.120	2.160	2.120	2.160	296,000	630,740	2.1309	1.983	1.946	1.983	1.946	1.983	322,481	1.9559	-0.46%
2024-08-08	0	2.170	2.140	2.170	2.130	2.170	156,000	334,320	2.1431	1.992	1.964	1.992	1.955	1.992	169,956	1.9671	0.46%
2024-08-07	0	2.160	2.130	2.180	2.130	2.170	174,000	374,760	2.1538	1.983	1.955	2.001	1.955	1.992	189,566	1.9769	0.47%
2024-08-06	0	2.150	2.150	2.160	2.140	2.140	36,000	77,040	2.1400	1.973	1.973	1.983	1.964	1.964	39,221	1.9643	0.00%
2024-08-05	0	2.150	2.140	2.150	2.140	2.170	182,000	392,180	2.1548	1.973	1.964	1.973	1.964	1.992	198,282	1.9779	-0.92%
2024-08-02	0	2.170	2.160	2.180	2.140	2.180	192,000	414,600	2.1594	1.992	1.983	2.001	1.964	2.001	209,177	1.9821	0.93%
2024-08-01	0	2.150	2.150	2.170	2.150	2.230	690,500	1,504,020	2.1782	1.973	1.973	1.992	1.973	2.047	752,273	1.9993	0.00%
2024-07-31	0	2.150	2.140	2.160	2.130	2.160	580,000	1,245,280	2.1470	1.973	1.964	1.983	1.955	1.983	631,888	1.9707	0.00%
2024-07-30	0	2.150	2.140	2.150	2.130	2.160	1,256,000	2,699,240	2.1491	1.973	1.964	1.973	1.955	1.983	1,368,364	1.9726	1.42%
2024-07-29	0	2.120	2.120	2.140	2.120	2.160	234,000	499,860	2.1362	1.946	1.946	1.964	1.946	1.983	254,934	1.9607	0.00%
2024-07-26	0	2.120	2.120	2.140	2.120	2.150	482,000	1,027,340	2.1314	1.946	1.946	1.964	1.946	1.973	525,121	1.9564	0.00%
2024-07-25	0	2.120	2.120	2.130	2.120	2.130	72,000	153,140	2.1269	1.946	1.946	1.955	1.946	1.955	78,441	1.9523	-0.47%
2024-07-24	0	2.130	2.130	2.140	2.130	2.130	98,000	208,720	2.1298	1.955	1.955	1.964	1.955	1.955	106,767	1.9549	0.00%
2024-07-23	0	2.130	2.130	2.150	2.130	2.140	56,000	119,860	2.1404	1.955	1.955	1.973	1.955	1.964	61,010	1.9646	-0.47%
2024-07-22	0	2.140	2.140	2.150	2.130	2.150	186,000	399,400	2.1473	1.964	1.964	1.973	1.955	1.973	202,640	1.9710	0.00%
2024-07-19	0	2.140	2.130	2.140	2.130	2.140	50,000	106,800	2.1360	1.964	1.955	1.964	1.955	1.964	54,473	1.9606	0.00%
2024-07-18	0	2.140	2.130	2.150	2.120	2.140	276,000	588,700	2.1330	1.964	1.955	1.973	1.946	1.964	300,691	1.9578	0.00%
2024-07-17	0	2.140	2.130	2.140	2.120	2.150	208,000	444,980	2.1393	1.964	1.955	1.964	1.946	1.973	226,608	1.9637	0.47%
2024-07-16	0	2.130	2.130	2.150	2.120	2.150	134,000	285,820	2.1330	1.955	1.955	1.973	1.946	1.973	145,988	1.9578	-0.93%
2024-07-15	0	2.150	2.140	2.160	2.150	2.160	528,000	1,137,940	2.1552	1.973	1.964	1.983	1.973	1.983	575,236	1.9782	-0.92%
2024-07-12	0	2.170	2.160	2.170	2.150	2.170	382,000	827,800	2.1670	1.992	1.983	1.992	1.973	1.992	416,174	1.9891	0.93%
2024-07-11	0	2.150	2.130	2.150	2.130	2.150	626,000	1,339,980	2.1405	1.973	1.955	1.973	1.955	1.973	682,003	1.9648	0.47%
2024-07-10	0	2.140	2.140	2.150	2.140	2.140	78,000	166,920	2.1400	1.964	1.964	1.973	1.964	1.964	84,978	1.9643	0.00%
2024-07-09	0	2.140	2.130	2.150	2.130	2.150	658,000	1,408,540	2.1406	1.964	1.955	1.973	1.955	1.973	716,866	1.9649	0.00%
2024-07-08	0	2.140	2.140	2.160	2.130	2.170	14,000	30,160	2.1543	1.964	1.964	1.983	1.955	1.992	15,252	1.9774	-0.47%
2024-07-05	0	2.150	2.150	2.160	2.150	2.160	42,000	90,700	2.1595	1.973	1.973	1.983	1.973	1.983	45,757	1.9822	0.00%
2024-07-04	0	2.150	2.140	2.150	2.140	2.160	102,000	218,760	2.1447	1.973	1.964	1.973	1.964	1.983	111,125	1.9686	-0.46%
2024-07-03	0	2.160	2.150	2.160	2.140	2.160	308,400	664,344	2.1542	1.983	1.973	1.983	1.964	1.983	335,990	1.9773	0.00%
2024-07-02	0	2.160	2.140	2.160	2.130	2.160	248,000	530,420	2.1388	1.983	1.964	1.983	1.955	1.983	270,186	1.9632	0.47%
2024-06-28	0	2.150	2.140	2.160	2.140	2.180	438,000	941,860	2.1504	1.973	1.964	1.983	1.964	2.001	477,184	1.9738	-1.38%
2024-06-27	0	2.180	2.160	2.180	2.150	2.180	90,000	194,100	2.1567	2.001	1.983	2.001	1.973	2.001	98,052	1.9796	0.93%
2024-06-26	0	2.160	2.150	2.180	2.160	2.180	262,000	567,600	2.1664	1.983	1.973	2.001	1.983	2.001	285,439	1.9885	-0.92%
2024-06-25	0	2.180	2.160	2.180	2.160	2.180	130,000	281,540	2.1657	2.001	1.983	2.001	1.983	2.001	141,630	1.9879	0.46%
2024-06-24	0	2.170	2.160	2.170	2.160	2.190	687,000	1,491,280	2.1707	1.992	1.983	1.992	1.983	2.010	748,460	1.9925	-0.91%
2024-06-21	0	2.190	2.170	2.190	2.160	2.190	184,000	400,320	2.1757	2.010	1.992	2.010	1.983	2.010	200,461	1.9970	0.00%
2024-06-20	0	2.190	2.180	2.200	2.170	2.200	338,000	738,360	2.1845	2.010	2.001	2.019	1.992	2.019	368,238	2.0051	0.00%
2024-06-19	0	2.190	2.180	2.210	2.190	2.210	570,000	1,250,900	2.1946	2.010	2.001	2.029	2.010	2.029	620,993	2.0144	-0.90%
2024-06-18	0	2.210	2.200	2.210	2.190	2.250	90,000	199,060	2.2118	2.029	2.019	2.029	2.010	2.065	98,052	2.0302	0.00%
2024-06-17	0	2.210	2.210	2.220	2.180	2.210	572,000	1,259,600	2.2021	2.029	2.029	2.038	2.001	2.029	623,172	2.0213	0.00%
2024-06-14	0	2.210	2.200	2.210	2.200	2.220	32,000	70,640	2.2075	2.029	2.019	2.029	2.019	2.038	34,863	2.0262	0.00%
2024-06-13	0	2.210	2.180	2.220	2.180	2.210	214,000	468,320	2.1884	2.029	2.001	2.038	2.001	2.029	233,145	2.0087	0.91%
2024-06-12	0	2.190	2.180	2.200	2.170	2.240	188,000	411,520	2.1889	2.010	2.001	2.019	1.992	2.056	204,819	2.0092	0.46%
2024-06-11	0	2.180	2.180	2.200	2.180	2.230	214,000	469,780	2.1952	2.001	2.001	2.019	2.001	2.047	233,145	2.0150	-2.24%
2024-06-07	0	2.230	2.220	2.230	2.200	2.230	464,000	1,028,640	2.2169	2.047	2.038	2.047	2.019	2.047	505,510	2.0349	0.45%
2024-06-06	0	2.220	2.210	2.230	2.210	2.230	125,500	278,525	2.2193	2.038	2.029	2.047	2.029	2.047	136,727	2.0371	-0.45%
2024-06-05	0	2.230	2.220	2.230	2.220	2.230	247,000	550,760	2.2298	2.047	2.038	2.047	2.038	2.047	269,097	2.0467	0.45%
2024-06-04	0	2.220	2.210	2.220	2.190	2.230	164,000	362,080	2.2078	2.038	2.029	2.038	2.010	2.047	178,672	2.0265	1.37%
2024-06-03	0	2.190	2.180	2.200	2.180	2.200	222,000	487,380	2.1954	2.010	2.001	2.019	2.001	2.019	241,860	2.0151	1.39%
2024-05-31	0	2.160	2.160	2.180	2.160	2.220	838,000	1,826,360	2.1794	1.983	1.983	2.001	1.983	2.038	912,969	2.0005	-1.14%
2024-05-30	0	2.330	2.300	2.340	2.300	2.350	308,500	715,790	2.3202	2.006	1.980	2.014	1.980	2.023	358,403	1.9972	1.30%
2024-05-29	0	2.300	2.300	2.330	2.300	2.350	616,000	1,429,980	2.3214	1.980	1.980	2.006	1.980	2.023	715,644	1.9982	-1.71%
2024-05-28	0	2.340	2.320	2.340	2.320	2.340	128,000	298,560	2.3325	2.014	1.997	2.014	1.997	2.014	148,705	2.0077	0.86%
2024-05-27	0	2.320	2.320	2.340	2.310	2.340	494,000	1,148,600	2.3251	1.997	1.997	2.014	1.988	2.014	573,909	2.0014	0.00%
2024-05-24	0	2.320	2.310	2.320	2.300	2.350	318,000	738,000	2.3208	1.997	1.988	1.997	1.980	2.023	369,440	1.9976	-1.69%
2024-05-23	0	2.360	2.350	2.360	2.360	2.380	378,000	892,880	2.3621	2.031	2.023	2.031	2.031	2.049	439,145	2.0332	-0.84%
2024-05-22	0	2.380	2.380	2.390	2.370	2.400	302,150	722,092	2.3898	2.049	2.049	2.057	2.040	2.066	351,026	2.0571	0.42%
2024-05-21	0	2.370	2.370	2.380	2.360	2.400	536,000	1,271,180	2.3716	2.040	2.040	2.049	2.031	2.066	622,703	2.0414	-1.25%
2024-05-20	0	2.400	2.390	2.400	2.380	2.400	362,000	867,360	2.3960	2.066	2.057	2.066	2.049	2.066	420,557	2.0624	0.42%
2024-05-17	0	2.390	2.390	2.400	2.370	2.410	1,008,000	2,401,060	2.3820	2.057	2.057	2.066	2.040	2.074	1,171,054	2.0503	-0.42%
2024-05-16	0	2.400	2.380	2.400	2.380	2.410	1,002,000	2,398,540	2.3938	2.066	2.049	2.066	2.049	2.074	1,164,084	2.0605	0.84%
2024-05-14	0	2.380	2.360	2.380	2.330	2.400	1,464,500	3,461,129	2.3634	2.049	2.031	2.049	2.006	2.066	1,701,398	2.0343	0.00%
2024-05-13	0	2.380	2.370	2.380	2.250	2.380	1,315,750	3,034,720	2.3065	2.049	2.040	2.049	1.937	2.049	1,528,586	1.9853	4.39%
2024-05-10	0	2.280	2.270	2.280	2.240	2.310	742,000	1,683,360	2.2687	1.963	1.954	1.963	1.928	1.988	862,026	1.9528	1.33%
2024-05-09	0	2.250	2.220	2.250	2.180	2.250	560,000	1,242,780	2.2193	1.937	1.911	1.937	1.876	1.937	650,586	1.9102	1.81%
2024-05-08	0	2.210	2.200	2.210	2.200	2.230	140,000	309,540	2.2110	1.902	1.894	1.902	1.894	1.920	162,646	1.9031	0.45%
2024-05-07	0	2.200	2.200	2.220	2.200	2.220	85,000	188,020	2.2120	1.894	1.894	1.911	1.894	1.911	98,750	1.9040	0.00%
2024-05-06	0	2.200	2.200	2.210	2.200	2.220	218,000	480,360	2.2035	1.894	1.894	1.902	1.894	1.911	253,264	1.8967	0.92%
2024-05-03	0	2.180	2.180	2.210	2.170	2.210	728,000	1,593,979	2.1895	1.876	1.876	1.902	1.868	1.902	845,761	1.8847	0.46%
2024-05-02	0	2.170	2.170	2.200	2.160	2.220	534,000	1,163,220	2.1783	1.868	1.868	1.894	1.859	1.911	620,380	1.8750	-2.69%
2024-04-30	0	2.230	2.200	2.230	2.220	2.240	484,000	1,075,660	2.2224	1.920	1.894	1.920	1.911	1.928	562,292	1.9130	0.45%
2024-04-29	0	2.220	2.200	2.220	2.180	2.220	502,000	1,106,560	2.2043	1.911	1.894	1.911	1.876	1.911	583,204	1.8974	0.91%
2024-04-26	0	2.200	2.180	2.200	2.170	2.200	254,000	553,360	2.1786	1.894	1.876	1.894	1.868	1.894	295,087	1.8752	0.92%
2024-04-25	0	2.180	2.170	2.180	2.150	2.180	224,000	483,580	2.1588	1.876	1.868	1.876	1.851	1.876	260,234	1.8582	0.00%
2024-04-24	0	2.180	2.180	2.190	2.160	2.200	192,000	417,440	2.1742	1.876	1.876	1.885	1.859	1.894	223,058	1.8714	0.00%
2024-04-23	0	2.180	2.170	2.180	2.150	2.200	390,000	853,640	2.1888	1.876	1.868	1.876	1.851	1.894	453,086	1.8841	1.40%
2024-04-22	0	2.150	2.140	2.150	2.140	2.160	344,750	741,962	2.1522	1.851	1.842	1.851	1.842	1.859	400,517	1.8525	0.00%
2024-04-19	0	2.150	2.140	2.160	2.140	2.160	109,000	234,140	2.1481	1.851	1.842	1.859	1.842	1.859	126,632	1.8490	0.47%
2024-04-18	0	2.140	2.140	2.160	2.120	2.160	270,000	576,740	2.1361	1.842	1.842	1.859	1.825	1.859	313,675	1.8387	0.47%
2024-04-17	0	2.130	2.130	2.170	2.110	2.170	668,000	1,434,100	2.1469	1.833	1.833	1.868	1.816	1.868	776,056	1.8479	-1.84%
2024-04-16	0	2.170	2.160	2.180	2.160	2.180	106,000	229,360	2.1638	1.868	1.859	1.876	1.859	1.876	123,147	1.8625	0.00%
2024-04-15	0	2.170	2.170	2.180	2.160	2.170	470,000	1,017,560	2.1650	1.868	1.868	1.876	1.859	1.868	546,027	1.8636	0.00%
2024-04-12	0	2.170	2.170	2.190	2.170	2.200	42,000	91,320	2.1743	1.868	1.868	1.885	1.868	1.894	48,794	1.8715	-1.36%
2024-04-11	0	2.200	2.180	2.200	2.170	2.200	188,000	412,080	2.1919	1.894	1.876	1.894	1.868	1.894	218,411	1.8867	0.92%
2024-04-10	0	2.180	2.180	2.190	2.170	2.200	168,000	366,680	2.1826	1.876	1.876	1.885	1.868	1.894	195,176	1.8787	0.00%
2024-04-09	0	2.180	2.180	2.200	2.180	2.200	168,000	367,400	2.1869	1.876	1.876	1.894	1.876	1.894	195,176	1.8824	-0.46%
2024-04-08	0	2.190	2.180	2.190	2.170	2.200	187,500	409,265	2.1827	1.885	1.876	1.885	1.868	1.894	217,830	1.8788	-0.45%
2024-04-05	0	2.200	2.170	2.200	2.170	2.200	98,500	214,400	2.1766	1.894	1.868	1.894	1.868	1.894	114,433	1.8736	0.46%
2024-04-03	0	2.190	2.180	2.200	2.180	2.200	144,000	315,000	2.1875	1.885	1.876	1.894	1.876	1.894	167,293	1.8829	0.00%
2024-04-02	0	2.190	2.190	2.200	2.160	2.200	288,000	627,760	2.1797	1.885	1.885	1.894	1.859	1.894	334,587	1.8762	0.46%
2024-03-28	0	2.180	2.170	2.180	2.160	2.200	748,000	1,623,280	2.1702	1.876	1.868	1.876	1.859	1.894	868,997	1.8680	-0.91%
2024-03-27	0	2.200	2.170	2.200	2.160	2.200	90,000	196,320	2.1813	1.894	1.868	1.894	1.859	1.894	104,558	1.8776	1.85%
2024-03-26	0	2.160	2.160	2.190	2.160	2.200	244,000	529,180	2.1688	1.859	1.859	1.885	1.859	1.894	283,469	1.8668	-0.92%
2024-03-25	0	2.180	2.180	2.200	2.170	2.200	144,000	313,780	2.1790	1.876	1.876	1.894	1.868	1.894	167,293	1.8756	-0.91%
2024-03-22	0	2.200	2.190	2.200	2.180	2.200	258,000	565,420	2.1916	1.894	1.885	1.894	1.876	1.894	299,734	1.8864	-0.45%
2024-03-21	0	2.210	2.210	2.220	2.200	2.240	142,000	313,620	2.2086	1.902	1.902	1.911	1.894	1.928	164,970	1.9011	-0.45%
2024-03-20	0	2.220	2.200	2.220	2.200	2.220	609,500	1,346,585	2.2093	1.911	1.894	1.911	1.894	1.911	708,093	1.9017	0.00%
2024-03-19	0	2.220	2.190	2.230	2.190	2.240	332,000	730,860	2.2014	1.911	1.885	1.920	1.885	1.928	385,704	1.8949	-0.89%
2024-03-18	0	2.240	2.220	2.240	2.190	2.240	206,000	457,380	2.2203	1.928	1.911	1.928	1.885	1.928	239,323	1.9111	1.82%
2024-03-15	0	2.200	2.190	2.220	2.190	2.210	292,401	642,366	2.1969	1.894	1.885	1.911	1.885	1.902	339,700	1.8910	0.46%
2024-03-14	0	2.190	2.180	2.190	2.180	2.210	290,000	634,920	2.1894	1.885	1.876	1.885	1.876	1.902	336,910	1.8845	-0.45%
2024-03-13	0	2.200	2.190	2.200	2.160	2.210	1,944,000	4,248,640	2.1855	1.894	1.885	1.894	1.859	1.902	2,258,462	1.8812	-1.79%
2024-03-12	0	2.240	2.240	2.260	2.190	2.260	261,125	584,807	2.2396	1.928	1.928	1.945	1.885	1.945	303,365	1.9277	-0.88%
2024-03-11	0	2.260	2.240	2.250	2.220	2.260	192,000	428,640	2.2325	1.945	1.928	1.937	1.911	1.945	223,058	1.9217	0.00%
2024-03-08	0	2.260	2.240	2.260	2.210	2.300	296,000	660,600	2.2318	1.945	1.928	1.945	1.902	1.980	343,881	1.9210	1.35%
2024-03-07	0	2.230	2.220	2.250	2.220	2.250	198,000	443,880	2.2418	1.920	1.911	1.937	1.911	1.937	230,028	1.9297	0.00%
2024-03-06	0	2.230	2.220	2.240	2.200	2.260	366,000	810,480	2.2144	1.920	1.911	1.928	1.894	1.945	425,204	1.9061	-1.33%
2024-03-05	0	2.260	2.220	2.260	2.220	2.300	408,000	915,660	2.2443	1.945	1.911	1.945	1.911	1.980	473,998	1.9318	-0.44%
2024-03-04	0	2.270	2.240	2.270	2.240	2.270	70,000	157,960	2.2566	1.954	1.928	1.954	1.928	1.954	81,323	1.9424	0.00%
2024-03-01	0	2.270	2.260	2.270	2.260	2.300	504,000	1,146,180	2.2742	1.954	1.945	1.954	1.945	1.980	585,527	1.9575	0.89%
2024-02-29	0	2.250	2.240	2.250	2.240	2.260	282,000	631,920	2.2409	1.937	1.928	1.937	1.928	1.945	327,616	1.9288	2.27%
2024-02-28	0	2.200	2.200	2.240	2.180	2.250	212,000	472,920	2.2308	1.894	1.894	1.928	1.876	1.937	246,293	1.9202	-3.08%
2024-02-27	0	2.270	2.250	2.280	2.240	2.270	272,000	613,020	2.2538	1.954	1.937	1.963	1.928	1.954	315,999	1.9399	-0.44%
2024-02-26	0	2.280	2.250	2.280	2.220	2.280	212,000	477,000	2.2500	1.963	1.937	1.963	1.911	1.963	246,293	1.9367	0.44%
2024-02-23	0	2.270	2.250	2.270	2.240	2.300	410,000	926,860	2.2606	1.954	1.937	1.954	1.928	1.980	476,322	1.9459	-0.44%
2024-02-22	0	2.280	2.260	2.280	2.250	2.280	212,000	479,340	2.2610	1.963	1.945	1.963	1.937	1.963	246,293	1.9462	1.33%
2024-02-21	0	2.250	2.220	2.250	2.220	2.270	334,000	748,540	2.2411	1.937	1.911	1.937	1.911	1.954	388,028	1.9291	1.81%
2024-02-20	0	2.210	2.210	2.220	2.170	2.210	242,000	532,880	2.2020	1.902	1.902	1.911	1.868	1.902	281,146	1.8954	0.45%
2024-02-19	0	2.200	2.190	2.200	2.180	2.200	83,500	182,695	2.1880	1.894	1.885	1.894	1.876	1.894	97,007	1.8833	0.46%
2024-02-16	0	2.190	2.190	2.200	2.170	2.190	99,000	215,640	2.1782	1.885	1.885	1.894	1.868	1.885	115,014	1.8749	0.92%
2024-02-15	0	2.170	2.170	2.180	2.170	2.190	38,004	82,708	2.1763	1.868	1.868	1.876	1.868	1.885	44,152	1.8733	0.00%
2024-02-14	0	2.170	2.170	2.200	2.150	2.180	92,310	199,142	2.1573	1.868	1.868	1.894	1.851	1.876	107,242	1.8569	-0.46%
2024-02-09	0	2.180	2.170	2.190	2.160	2.180	64,000	138,840	2.1694	1.876	1.868	1.885	1.859	1.876	74,353	1.8673	0.46%
2024-02-08	0	2.170	2.170	2.190	2.160	2.180	199,989	433,896	2.1696	1.868	1.868	1.885	1.859	1.876	232,339	1.8675	0.46%
2024-02-07	0	2.160	2.160	2.190	2.160	2.200	128,000	279,000	2.1797	1.859	1.859	1.885	1.859	1.894	148,705	1.8762	-0.46%
2024-02-06	0	2.170	2.140	2.170	2.130	2.170	219,998	471,816	2.1446	1.868	1.842	1.868	1.833	1.868	255,585	1.8460	0.46%
2024-02-05	0	2.160	2.130	2.160	2.130	2.170	46,006	98,352	2.1378	1.859	1.833	1.859	1.833	1.868	53,448	1.8401	0.93%
2024-02-02	0	2.140	2.130	2.140	2.140	2.170	222,000	475,960	2.1440	1.842	1.833	1.842	1.842	1.868	257,911	1.8454	0.00%
2024-02-01	0	2.140	2.120	2.180	2.100	2.150	2,000,000	4,256,942	2.1285	1.842	1.825	1.876	1.808	1.851	2,323,520	1.8321	-0.47%
2024-01-31	0	2.150	2.110	2.150	2.100	2.190	549,990	1,159,933	2.1090	1.851	1.816	1.851	1.808	1.885	638,956	1.8154	0.00%
2024-01-30	0	2.150	2.130	2.190	2.150	2.210	236,000	512,480	2.1715	1.851	1.833	1.885	1.851	1.902	274,175	1.8692	-3.15%
2024-01-29	0	2.220	2.160	2.220	2.130	2.320	604,000	1,309,160	2.1675	1.911	1.859	1.911	1.833	1.997	701,703	1.8657	4.23%
2024-01-26	0	2.130	2.130	2.140	2.130	2.170	224,000	480,000	2.1429	1.833	1.833	1.842	1.833	1.868	260,234	1.8445	-2.29%
2024-01-25	0	2.180	2.150	2.180	2.110	2.180	136,000	294,020	2.1619	1.876	1.851	1.876	1.816	1.876	157,999	1.8609	1.87%
2024-01-24	0	2.140	2.140	2.150	2.090	2.190	140,000	296,940	2.1210	1.842	1.842	1.851	1.799	1.885	162,646	1.8257	2.88%
2024-01-23	0	2.080	2.080	2.090	2.080	2.100	186,000	387,980	2.0859	1.790	1.790	1.799	1.790	1.808	216,087	1.7955	0.97%
2024-01-22	0	2.060	2.050	2.060	2.050	2.110	756,000	1,567,660	2.0736	1.773	1.765	1.773	1.765	1.816	878,291	1.7849	-3.29%
2024-01-19	0	2.130	2.130	2.160	2.110	2.140	253,000	538,590	2.1288	1.833	1.833	1.859	1.816	1.842	293,925	1.8324	0.00%
2024-01-18	0	2.130	2.130	2.170	2.100	2.190	162,000	342,420	2.1137	1.833	1.833	1.868	1.808	1.885	188,205	1.8194	0.95%
2024-01-17	0	2.110	2.110	2.130	2.100	2.180	1,254,000	2,667,380	2.1271	1.816	1.816	1.833	1.808	1.876	1,456,847	1.8309	-3.21%
2024-01-16	0	2.180	2.180	2.190	2.180	2.200	300,000	657,120	2.1904	1.876	1.876	1.885	1.876	1.894	348,528	1.8854	-0.91%
2024-01-15	0	2.200	2.200	2.220	2.190	2.200	118,000	259,380	2.1981	1.894	1.894	1.911	1.885	1.894	137,088	1.8921	1.38%
2024-01-12	0	2.170	2.170	2.190	2.150	2.200	480,000	1,041,520	2.1698	1.868	1.868	1.885	1.851	1.894	557,645	1.8677	0.00%
2024-01-11	0	2.170	2.170	2.200	2.160	2.200	164,000	357,185	2.1780	1.868	1.868	1.894	1.859	1.894	190,529	1.8747	0.00%
2024-01-10	0	2.170	2.170	2.180	2.160	2.180	124,000	269,200	2.1710	1.868	1.868	1.876	1.859	1.876	144,058	1.8687	0.00%
2024-01-09	0	2.170	2.170	2.190	2.170	2.190	200,000	436,100	2.1805	1.868	1.868	1.885	1.868	1.885	232,352	1.8769	-1.36%
2024-01-08	0	2.200	2.170	2.200	2.160	2.200	310,000	675,660	2.1795	1.894	1.868	1.894	1.859	1.894	360,146	1.8761	0.46%
2024-01-05	0	2.190	2.180	2.190	2.180	2.190	142,000	309,800	2.1817	1.885	1.876	1.885	1.876	1.885	164,970	1.8779	0.46%
2024-01-04	0	2.180	2.180	2.190	2.180	2.190	182,000	398,200	2.1879	1.876	1.876	1.885	1.876	1.885	211,440	1.8833	0.00%
2024-01-03	0	2.180	2.180	2.190	2.170	2.190	198,000	430,640	2.1749	1.876	1.876	1.885	1.868	1.885	230,028	1.8721	0.00%
2024-01-02	0	2.180	2.180	2.190	2.180	2.200	220,000	480,100	2.1823	1.876	1.876	1.885	1.876	1.894	255,587	1.8784	0.00%
2023-12-29	0	2.180	2.180	2.190	2.180	2.190	163,000	356,580	2.1876	1.876	1.876	1.885	1.876	1.885	189,367	1.8830	-0.46%
2023-12-28	0	2.190	2.190	2.200	2.170	2.210	210,000	460,860	2.1946	1.885	1.885	1.894	1.868	1.902	243,970	1.8890	0.00%
2023-12-27	0	2.190	2.170	2.190	2.170	2.200	198,000	431,540	2.1795	1.885	1.868	1.885	1.868	1.894	230,028	1.8760	0.92%
2023-12-22	0	2.170	2.170	2.180	2.170	2.210	432,000	945,300	2.1882	1.868	1.868	1.876	1.868	1.902	501,880	1.8835	-0.91%
2023-12-21	0	2.190	2.160	2.190	2.160	2.200	234,000	506,900	2.1662	1.885	1.859	1.885	1.859	1.894	271,852	1.8646	0.92%
2023-12-20	0	2.170	2.170	2.190	2.150	2.210	296,000	646,480	2.1841	1.868	1.868	1.885	1.851	1.902	343,881	1.8800	-1.36%
2023-12-19	0	2.200	2.200	2.210	2.190	2.250	168,000	373,600	2.2238	1.894	1.894	1.902	1.885	1.937	195,176	1.9142	0.00%
2023-12-18	0	2.200	2.200	2.230	2.170	2.240	180,000	398,160	2.2120	1.894	1.894	1.920	1.868	1.928	209,117	1.9040	-0.90%
2023-12-15	0	2.220	2.210	2.230	2.180	2.250	186,000	411,860	2.2143	1.911	1.902	1.920	1.876	1.937	216,087	1.9060	1.83%
2023-12-14	0	2.180	2.180	2.200	2.150	2.240	126,000	276,380	2.1935	1.876	1.876	1.894	1.851	1.928	146,382	1.8881	0.93%
2023-12-13	0	2.160	2.160	2.190	2.150	2.170	102,000	221,160	2.1682	1.859	1.859	1.885	1.851	1.868	118,500	1.8663	-0.46%
2023-12-12	0	2.170	2.170	2.220	2.170	2.210	110,000	241,700	2.1973	1.868	1.868	1.911	1.868	1.902	127,794	1.8913	-0.46%
2023-12-11	0	2.180	2.160	2.190	2.150	2.180	116,000	250,980	2.1636	1.876	1.859	1.885	1.851	1.876	134,764	1.8624	-1.80%
2023-12-08	0	2.220	2.170	2.220	-	-	2,000	4,440	2.2200	1.911	1.868	1.911	-	-	2,324	1.9109	0.91%
2023-12-07	0	2.200	2.150	2.200	2.150	2.200	374,000	808,920	2.1629	1.894	1.851	1.894	1.851	1.894	434,498	1.8617	0.00%
2023-12-06	0	2.200	2.200	2.230	2.190	2.220	8,000	17,680	2.2100	1.894	1.894	1.920	1.885	1.911	9,294	1.9023	-1.35%
2023-12-05	0	2.230	2.180	2.230	2.160	2.220	342,000	748,500	2.1886	1.920	1.876	1.920	1.859	1.911	397,322	1.8839	0.45%
2023-12-04	0	2.220	2.220	2.250	2.190	2.260	366,000	818,620	2.2367	1.911	1.911	1.937	1.885	1.945	425,204	1.9252	0.45%
2023-12-01	0	2.210	2.200	2.230	2.180	2.210	66,000	145,580	2.2058	1.902	1.894	1.920	1.876	1.902	76,676	1.8986	0.00%
2023-11-30	0	2.210	2.210	2.220	2.210	2.230	62,000	137,620	2.2197	1.902	1.902	1.911	1.902	1.920	72,029	1.9106	0.00%
2023-11-29	0	2.210	2.210	2.230	2.210	2.240	126,000	280,040	2.2225	1.902	1.902	1.920	1.902	1.928	146,382	1.9131	-0.90%
2023-11-28	0	2.230	2.230	2.270	2.230	2.260	60,000	134,540	2.2423	1.920	1.920	1.954	1.920	1.945	69,706	1.9301	0.00%
2023-11-27	0	2.230	2.230	2.270	2.220	2.250	34,000	76,080	2.2376	1.920	1.920	1.954	1.911	1.937	39,500	1.9261	-1.33%
2023-11-24	0	2.260	2.240	2.260	2.240	2.270	78,000	175,440	2.2492	1.945	1.928	1.945	1.928	1.954	90,617	1.9361	-0.44%
2023-11-23	0	2.270	2.270	2.280	2.230	2.270	44,000	98,840	2.2464	1.954	1.954	1.963	1.920	1.954	51,117	1.9336	1.79%
2023-11-22	0	2.230	2.230	2.260	2.220	2.280	264,000	591,720	2.2414	1.920	1.920	1.945	1.911	1.963	306,705	1.9293	-1.76%
2023-11-21	0	2.270	2.260	2.280	2.260	2.300	152,000	344,600	2.2671	1.954	1.945	1.963	1.945	1.980	176,588	1.9514	0.00%
2023-11-20	0	2.270	2.260	2.290	2.260	2.290	162,000	368,320	2.2736	1.954	1.945	1.971	1.945	1.971	188,205	1.9570	0.89%
2023-11-17	0	2.250	2.220	2.260	2.220	2.260	320,000	719,660	2.2489	1.937	1.911	1.945	1.911	1.945	371,763	1.9358	0.45%
2023-11-16	0	2.240	2.230	2.250	2.240	2.270	118,000	265,220	2.2476	1.928	1.920	1.937	1.928	1.954	137,088	1.9347	-0.44%
2023-11-15	0	2.250	2.230	2.250	2.190	2.250	536,500	1,194,955	2.2273	1.937	1.920	1.937	1.885	1.937	623,284	1.9172	2.74%
2023-11-14	0	2.190	2.190	2.220	2.190	2.220	144,000	317,460	2.2046	1.885	1.885	1.911	1.885	1.911	167,293	1.8976	-0.45%
2023-11-13	0	2.200	2.200	2.220	2.190	2.220	88,000	193,220	2.1957	1.894	1.894	1.911	1.885	1.911	102,235	1.8900	-0.90%
2023-11-10	0	2.220	2.220	2.260	2.190	2.220	216,000	474,960	2.1989	1.911	1.911	1.945	1.885	1.911	250,940	1.8927	-0.45%
2023-11-09	0	2.230	2.220	2.260	2.210	2.260	120,000	268,460	2.2372	1.920	1.911	1.945	1.902	1.945	139,411	1.9257	-0.45%
2023-11-08	0	2.240	2.220	2.250	2.210	2.250	80,000	178,260	2.2283	1.928	1.911	1.937	1.902	1.937	92,941	1.9180	0.45%
2023-11-07	0	2.230	2.190	2.240	2.190	2.260	306,000	676,040	2.2093	1.920	1.885	1.928	1.885	1.945	355,499	1.9017	-0.45%
2023-11-06	0	2.240	2.230	2.260	2.200	2.240	394,000	875,100	2.2211	1.928	1.920	1.945	1.894	1.928	457,733	1.9118	0.45%
2023-11-03	0	2.230	2.230	2.250	2.220	2.260	169,000	379,780	2.2472	1.920	1.920	1.937	1.911	1.945	196,337	1.9343	0.00%
2023-11-02	0	2.230	2.220	2.250	2.200	2.250	132,000	294,080	2.2279	1.920	1.911	1.937	1.894	1.937	153,352	1.9177	0.00%
2023-11-01	0	2.230	2.230	2.250	2.200	2.230	312,880	695,632	2.2233	1.920	1.920	1.937	1.894	1.920	363,491	1.9138	1.83%
2023-10-31	0	2.190	2.190	2.230	2.170	2.240	286,500	625,070	2.1817	1.885	1.885	1.920	1.868	1.928	332,844	1.8780	0.46%
2023-10-30	0	2.180	2.180	2.220	2.180	2.220	326,000	714,120	2.1906	1.876	1.876	1.911	1.876	1.911	378,734	1.8855	-0.91%
2023-10-27	0	2.200	2.190	2.200	2.150	2.320	2,382,000	5,254,440	2.2059	1.894	1.885	1.894	1.851	1.997	2,767,312	1.8988	-1.79%
2023-10-26	0	2.240	2.240	2.310	2.240	2.320	174,000	392,240	2.2543	1.928	1.928	1.988	1.928	1.997	202,146	1.9404	-1.75%
2023-10-25	0	2.280	2.270	2.310	2.240	2.320	636,000	1,457,500	2.2917	1.963	1.954	1.988	1.928	1.997	738,879	1.9726	-1.72%
2023-10-24	0	2.320	2.290	2.320	2.290	2.360	1,018,000	2,374,560	2.3326	1.997	1.971	1.997	1.971	2.031	1,182,672	2.0078	1.75%
2023-10-20	0	2.280	2.280	2.330	2.260	2.340	304,000	702,520	2.3109	1.963	1.963	2.006	1.945	2.014	353,175	1.9892	-1.72%
2023-10-19	0	2.320	2.280	2.320	2.220	2.400	1,160,000	2,700,280	2.3278	1.997	1.963	1.997	1.911	2.066	1,347,642	2.0037	3.57%
2023-10-18	0	2.240	2.240	2.300	2.200	2.300	490,000	1,116,040	2.2776	1.928	1.928	1.980	1.894	1.980	569,262	1.9605	-0.88%
2023-10-17	0	2.260	2.220	2.260	2.170	2.260	394,000	871,920	2.2130	1.945	1.911	1.945	1.868	1.945	457,733	1.9049	3.67%
2023-10-16	0	2.180	2.180	2.220	2.170	2.210	146,000	320,020	2.1919	1.876	1.876	1.911	1.868	1.902	169,617	1.8867	-0.46%
2023-10-13	0	2.190	2.180	2.240	2.190	2.220	126,000	276,960	2.1981	1.885	1.876	1.928	1.885	1.911	146,382	1.8920	-2.23%
2023-10-12	0	2.240	2.220	2.240	2.190	2.250	398,000	885,360	2.2245	1.928	1.911	1.928	1.885	1.937	462,380	1.9148	1.82%
2023-10-11	0	2.200	2.200	2.220	2.170	2.200	150,000	328,520	2.1901	1.894	1.894	1.911	1.868	1.894	174,264	1.8852	0.00%
2023-10-10	0	2.200	2.200	2.240	2.200	2.230	113,000	251,050	2.2217	1.894	1.894	1.928	1.894	1.920	131,279	1.9123	0.00%
2023-10-09	0	2.200	2.200	2.230	2.180	2.210	50,000	110,200	2.2040	1.894	1.894	1.920	1.876	1.902	58,088	1.8971	0.92%
2023-10-06	0	2.180	2.180	2.210	2.140	2.210	70,000	153,260	2.1894	1.876	1.876	1.902	1.842	1.902	81,323	1.8846	0.46%
2023-10-05	0	2.170	2.170	2.190	2.160	2.190	106,000	230,020	2.1700	1.868	1.868	1.885	1.859	1.885	123,147	1.8679	-0.91%
2023-10-04	0	2.190	2.160	2.190	2.150	2.200	210,000	454,420	2.1639	1.885	1.859	1.885	1.851	1.894	243,970	1.8626	0.92%
2023-10-03	0	2.170	2.170	2.200	2.170	2.200	138,200	301,606	2.1824	1.868	1.868	1.894	1.868	1.894	160,555	1.8785	-1.81%
2023-09-29	0	2.210	2.210	2.220	2.190	2.210	168,000	369,900	2.2018	1.902	1.902	1.911	1.885	1.902	195,176	1.8952	1.38%
2023-09-28	0	2.180	2.180	2.190	2.180	2.200	96,000	209,540	2.1827	1.876	1.876	1.885	1.876	1.894	111,529	1.8788	-0.91%
2023-09-27	0	2.200	2.200	2.210	2.180	2.220	96,000	211,460	2.2027	1.894	1.894	1.902	1.876	1.911	111,529	1.8960	0.00%
2023-09-26	0	2.200	2.190	2.210	2.190	2.210	182,000	400,180	2.1988	1.894	1.885	1.902	1.885	1.902	211,440	1.8926	0.46%
2023-09-25	0	2.190	2.200	2.220	2.190	2.220	438,000	966,020	2.2055	1.885	1.894	1.911	1.885	1.911	508,851	1.8984	-2.23%
2023-09-22	0	2.240	2.240	2.260	2.190	2.240	219,000	484,700	2.2132	1.928	1.928	1.945	1.885	1.928	254,425	1.9051	0.00%
2023-09-21	0	2.240	2.200	2.230	2.200	2.240	244,000	539,160	2.2097	1.928	1.894	1.920	1.894	1.928	283,469	1.9020	-2.18%
2023-09-20	0	2.290	2.210	2.290	2.210	2.290	162,000	359,160	2.2170	1.971	1.902	1.971	1.902	1.971	188,205	1.9083	3.62%
2023-09-19	0	2.210	2.210	2.230	2.190	2.230	305,250	677,087	2.2181	1.902	1.902	1.920	1.885	1.920	354,627	1.9093	0.45%
2023-09-18	0	2.200	2.200	2.240	2.200	2.300	354,000	793,100	2.2404	1.894	1.894	1.928	1.894	1.980	411,263	1.9284	-4.76%
2023-09-15	0	2.360	2.360	2.400	2.350	2.400	534,250	1,270,837	2.3787	1.988	1.988	2.022	1.980	2.022	634,105	2.0041	0.00%
2023-09-14	0	2.360	2.340	2.360	2.350	2.370	96,000	226,040	2.3546	1.988	1.972	1.988	1.980	1.997	113,943	1.9838	0.00%
2023-09-13	0	2.360	2.340	2.360	2.330	2.360	164,000	382,980	2.3352	1.988	1.972	1.988	1.963	1.988	194,653	1.9675	0.85%
2023-09-12	0	2.340	2.340	2.350	2.320	2.370	72,000	168,860	2.3453	1.972	1.972	1.980	1.955	1.997	85,457	1.9760	-0.85%
2023-09-11	0	2.360	2.360	2.370	2.360	2.410	904,000	2,159,956	2.3893	1.988	1.988	1.997	1.988	2.030	1,072,963	2.0131	0.43%
2023-09-07	0	2.350	2.350	2.380	2.350	2.420	723,966	1,733,823	2.3949	1.980	1.980	2.005	1.980	2.039	859,280	2.0178	-0.84%
2023-09-06	0	2.370	2.370	2.400	2.340	2.440	2,332,000	5,591,100	2.3976	1.997	1.997	2.022	1.972	2.056	2,767,866	2.0200	2.16%
2023-09-05	0	2.320	2.320	2.340	2.260	2.350	818,000	1,889,870	2.3104	1.955	1.955	1.972	1.904	1.980	970,889	1.9465	1.75%
2023-09-04	0	2.280	2.240	2.270	2.220	2.300	876,000	1,985,560	2.2666	1.921	1.887	1.913	1.870	1.938	1,039,730	1.9097	3.17%
2023-08-31	0	2.210	2.210	2.250	2.170	2.270	1,184,000	2,649,500	2.2378	1.862	1.862	1.896	1.828	1.913	1,405,297	1.8854	1.84%
2023-08-30	0	2.170	2.170	2.180	2.160	2.200	182,000	393,720	2.1633	1.828	1.828	1.837	1.820	1.854	216,017	1.8226	0.46%
2023-08-29	0	2.160	2.140	2.170	2.120	2.160	454,000	973,920	2.1452	1.820	1.803	1.828	1.786	1.820	538,855	1.8074	2.37%
2023-08-28	0	2.110	2.110	2.140	2.110	2.190	692,000	1,494,100	2.1591	1.778	1.778	1.803	1.778	1.845	821,339	1.8191	0.00%
2023-08-25	0	2.110	2.110	2.140	2.090	2.170	1,058,000	2,266,160	2.1419	1.778	1.778	1.803	1.761	1.828	1,255,747	1.8046	0.48%
2023-08-24	0	2.100	2.100	2.150	2.080	2.190	1,782,500	3,791,945	2.1273	1.769	1.769	1.811	1.752	1.845	2,115,661	1.7923	-5.41%
2023-08-23	0	2.220	2.220	2.240	2.220	2.240	102,000	228,120	2.2365	1.870	1.870	1.887	1.870	1.887	121,064	1.8843	-0.89%
2023-08-22	0	2.240	2.220	2.240	2.190	2.240	330,000	731,380	2.2163	1.887	1.870	1.887	1.845	1.887	391,679	1.8673	2.75%
2023-08-21	0	2.180	2.170	2.220	2.180	2.250	590,000	1,309,860	2.2201	1.837	1.828	1.870	1.837	1.896	700,275	1.8705	-3.54%
2023-08-18	0	2.260	2.240	2.260	2.250	2.280	202,000	456,040	2.2576	1.904	1.887	1.904	1.896	1.921	239,755	1.9021	-0.88%
2023-08-17	0	2.280	2.260	2.280	2.260	2.290	214,000	486,000	2.2710	1.921	1.904	1.921	1.904	1.929	253,998	1.9134	0.00%
2023-08-16	0	2.280	2.280	2.290	2.280	2.330	236,000	539,860	2.2875	1.921	1.921	1.929	1.921	1.963	280,110	1.9273	-2.15%
2023-08-15	0	2.330	2.330	2.340	2.300	2.340	168,000	390,680	2.3255	1.963	1.963	1.972	1.938	1.972	199,400	1.9593	0.43%
2023-08-14	0	2.320	2.320	2.340	2.300	2.370	242,000	562,140	2.3229	1.955	1.955	1.972	1.938	1.997	287,231	1.9571	-1.28%
2023-08-11	0	2.350	2.330	2.370	2.340	2.380	158,000	371,340	2.3503	1.980	1.963	1.997	1.972	2.005	187,531	1.9802	0.43%
2023-08-10	0	2.340	2.340	2.370	2.330	2.370	182,000	426,380	2.3427	1.972	1.972	1.997	1.963	1.997	216,017	1.9738	-1.27%
2023-08-09	0	2.370	2.340	2.370	2.340	2.370	311,000	730,900	2.3502	1.997	1.972	1.997	1.972	1.997	369,128	1.9801	1.72%
2023-08-08	0	2.330	2.330	2.340	2.330	2.360	84,000	196,280	2.3367	1.963	1.963	1.972	1.963	1.988	99,700	1.9687	-0.43%
2023-08-07	0	2.340	2.340	2.350	2.320	2.350	82,000	190,700	2.3256	1.972	1.972	1.980	1.955	1.980	97,326	1.9594	-0.85%
2023-08-04	0	2.360	2.330	2.360	2.300	2.380	606,000	1,424,260	2.3503	1.988	1.963	1.988	1.938	2.005	719,265	1.9802	-0.42%
2023-08-03	0	2.370	2.340	2.370	2.340	2.370	70,000	164,120	2.3446	1.997	1.972	1.997	1.972	1.997	83,083	1.9754	0.42%
2023-08-02	0	2.360	2.340	2.360	2.350	2.370	164,000	386,440	2.3563	1.988	1.972	1.988	1.980	1.997	194,653	1.9853	-0.84%
2023-08-01	0	2.380	2.350	2.380	2.350	2.410	312,940	742,070	2.3713	2.005	1.980	2.005	1.980	2.030	371,430	1.9979	1.28%
2023-07-31	0	2.350	2.350	2.370	2.330	2.390	808,000	1,912,320	2.3667	1.980	1.980	1.997	1.963	2.014	959,020	1.9940	0.86%
2023-07-28	0	2.330	2.300	2.330	2.280	2.330	254,000	587,880	2.3145	1.963	1.938	1.963	1.921	1.963	301,474	1.9500	0.43%
2023-07-27	0	2.320	2.280	2.320	2.280	2.320	260,000	600,880	2.3111	1.955	1.921	1.955	1.921	1.955	308,596	1.9471	1.75%
2023-07-26	0	2.280	2.280	2.300	2.280	2.320	300,000	690,780	2.3026	1.921	1.921	1.938	1.921	1.955	356,072	1.9400	-0.87%
2023-07-25	0	2.300	2.280	2.320	2.270	2.320	226,000	518,320	2.2935	1.938	1.921	1.955	1.913	1.955	268,241	1.9323	1.32%
2023-07-24	0	2.270	2.270	2.290	2.260	2.310	409,500	936,090	2.2859	1.913	1.913	1.929	1.904	1.946	486,038	1.9260	-1.30%
2023-07-21	0	2.300	2.280	2.300	2.280	2.310	300,000	692,120	2.3071	1.938	1.921	1.938	1.921	1.946	356,072	1.9438	0.88%
2023-07-20	0	2.280	2.280	2.300	2.280	2.300	360,000	825,027	2.2917	1.921	1.921	1.938	1.921	1.938	427,286	1.9309	-0.87%
2023-07-19	0	2.300	2.290	2.300	2.260	2.310	212,000	485,800	2.2915	1.938	1.929	1.938	1.904	1.946	251,624	1.9307	1.77%
2023-07-18	0	2.260	2.260	2.280	2.250	2.290	68,000	154,240	2.2682	1.904	1.904	1.921	1.896	1.929	80,710	1.9110	-0.88%
2023-07-14	0	2.280	2.280	2.300	2.220	2.330	449,500	1,022,355	2.2744	1.921	1.921	1.938	1.870	1.963	533,514	1.9163	1.79%
2023-07-13	0	2.240	2.230	2.240	2.230	2.260	204,000	456,160	2.2361	1.887	1.879	1.887	1.879	1.904	242,129	1.8840	0.45%
2023-07-12	0	2.230	2.210	2.230	2.200	2.250	154,000	343,140	2.2282	1.879	1.862	1.879	1.854	1.896	182,784	1.8773	0.90%
2023-07-11	0	2.210	2.200	2.210	2.190	2.230	698,000	1,538,680	2.2044	1.862	1.854	1.862	1.845	1.879	828,461	1.8573	0.91%
2023-07-10	0	2.190	2.190	2.200	2.190	2.230	336,000	741,020	2.2054	1.845	1.845	1.854	1.845	1.879	398,801	1.8581	-1.35%
2023-07-07	0	2.220	2.200	2.230	2.200	2.240	288,000	638,060	2.2155	1.870	1.854	1.879	1.854	1.887	341,829	1.8666	0.00%
2023-07-06	0	2.220	2.220	2.240	2.220	2.250	350,000	782,240	2.2350	1.870	1.870	1.887	1.870	1.896	415,417	1.8830	-0.89%
2023-07-05	0	2.240	2.240	2.270	2.230	2.270	164,000	369,160	2.2510	1.887	1.887	1.913	1.879	1.913	194,653	1.8965	-0.88%
2023-07-04	0	2.260	2.260	2.290	2.240	2.290	192,000	433,180	2.2561	1.904	1.904	1.929	1.887	1.929	227,886	1.9009	-0.88%
2023-07-03	0	2.280	2.250	2.280	2.220	2.340	1,933,000	4,370,120	2.2608	1.921	1.896	1.921	1.870	1.972	2,294,290	1.9048	2.24%
2023-06-30	0	2.230	2.230	2.260	2.220	2.260	150,000	335,320	2.2355	1.879	1.879	1.904	1.870	1.904	178,036	1.8834	0.00%
2023-06-29	0	2.230	2.230	2.240	2.230	2.260	106,000	237,280	2.2385	1.879	1.879	1.887	1.879	1.904	125,812	1.8860	0.00%
2023-06-28	0	2.230	2.230	2.250	2.220	2.270	196,000	439,060	2.2401	1.879	1.879	1.896	1.870	1.913	232,634	1.8873	-1.33%
2023-06-27	0	2.260	2.230	2.280	2.220	2.260	62,000	139,160	2.2445	1.904	1.879	1.921	1.870	1.904	73,588	1.8911	0.44%
2023-06-26	0	2.250	2.220	2.250	2.220	2.250	250,000	555,240	2.2210	1.896	1.870	1.896	1.870	1.896	296,727	1.8712	1.35%
2023-06-23	0	2.220	2.220	2.240	2.220	2.250	498,000	1,111,060	2.2310	1.870	1.870	1.887	1.870	1.896	591,079	1.8797	-1.77%
2023-06-21	0	2.260	2.250	2.260	2.230	2.270	276,000	621,700	2.2525	1.904	1.896	1.904	1.879	1.913	327,586	1.8978	0.89%
2023-06-20	0	2.240	2.240	2.260	2.240	2.280	458,000	1,033,320	2.2562	1.887	1.887	1.904	1.887	1.921	543,603	1.9009	-0.88%
2023-06-19	0	2.260	2.260	2.290	2.240	2.290	344,000	779,580	2.2662	1.904	1.904	1.929	1.887	1.929	408,296	1.9094	0.44%
2023-06-16	0	2.250	2.250	2.280	2.240	2.300	244,000	551,360	2.2597	1.896	1.896	1.921	1.887	1.938	289,605	1.9038	0.00%
2023-06-15	0	2.250	2.240	2.270	2.240	2.270	54,000	121,180	2.2441	1.896	1.887	1.913	1.887	1.913	64,093	1.8907	0.45%
2023-06-14	0	2.240	2.230	2.240	2.240	2.270	328,000	736,140	2.2443	1.887	1.879	1.887	1.887	1.913	389,305	1.8909	-1.75%
2023-06-13	0	2.280	2.270	2.280	2.240	2.300	86,000	194,760	2.2647	1.921	1.913	1.921	1.887	1.938	102,074	1.9080	1.33%
2023-06-12	0	2.250	2.240	2.260	2.240	2.260	84,000	189,300	2.2536	1.896	1.887	1.904	1.887	1.904	99,700	1.8987	-0.44%
2023-06-09	0	2.260	2.260	2.270	2.250	2.280	180,000	406,160	2.2564	1.904	1.904	1.913	1.896	1.921	213,643	1.9011	-0.88%
2023-06-08	0	2.280	2.250	2.280	2.200	2.280	258,000	575,280	2.2298	1.921	1.896	1.921	1.854	1.921	306,222	1.8786	2.70%
2023-06-07	0	2.220	2.220	2.250	2.200	2.290	668,000	1,503,860	2.2513	1.870	1.870	1.896	1.854	1.929	792,853	1.8968	-2.20%
2023-06-06	0	2.270	2.270	2.280	2.270	2.290	264,000	601,200	2.2773	1.913	1.913	1.921	1.913	1.929	313,343	1.9187	-1.30%
2023-06-05	0	2.300	2.270	2.300	2.270	2.360	368,000	841,040	2.2854	1.938	1.913	1.938	1.913	1.988	436,782	1.9255	1.32%
2023-06-02	0	2.440	2.420	2.450	2.430	2.450	731,000	1,781,830	2.4375	1.913	1.897	1.920	1.905	1.920	932,605	1.9106	0.41%
2023-06-01	0	2.430	2.400	2.430	2.390	2.430	522,000	1,260,440	2.4146	1.905	1.881	1.905	1.873	1.905	665,964	1.8927	1.25%
2023-05-31	0	2.400	2.370	2.400	2.360	2.400	862,000	2,047,960	2.3758	1.881	1.858	1.881	1.850	1.881	1,099,734	1.8622	0.00%
2023-05-30	0	2.400	2.400	2.410	2.380	2.420	388,000	930,680	2.3987	1.881	1.881	1.889	1.866	1.897	495,008	1.8801	0.42%
2023-05-29	0	2.390	2.390	2.420	2.390	2.420	228,000	547,680	2.4021	1.873	1.873	1.897	1.873	1.897	290,881	1.8828	0.42%
2023-05-25	0	2.380	2.380	2.400	2.360	2.430	344,000	816,739	2.3742	1.866	1.866	1.881	1.850	1.905	438,873	1.8610	-0.42%
2023-05-24	0	2.390	2.390	2.410	2.380	2.430	452,000	1,086,120	2.4029	1.873	1.873	1.889	1.866	1.905	576,659	1.8835	-2.45%
2023-05-23	0	2.450	2.420	2.450	2.410	2.450	150,000	363,816	2.4254	1.920	1.897	1.920	1.889	1.920	191,369	1.9011	0.41%
2023-05-22	0	2.440	2.440	2.450	2.400	2.470	654,000	1,603,160	2.4513	1.913	1.913	1.920	1.881	1.936	834,369	1.9214	1.24%
2023-05-19	0	2.410	2.410	2.440	2.400	2.440	202,000	490,580	2.4286	1.889	1.889	1.913	1.881	1.913	257,710	1.9036	-0.41%
2023-05-18	0	2.420	2.420	2.450	2.400	2.440	206,000	497,880	2.4169	1.897	1.897	1.920	1.881	1.913	262,813	1.8944	0.83%
2023-05-17	0	2.400	2.400	2.420	2.400	2.460	750,000	1,824,000	2.4320	1.881	1.881	1.897	1.881	1.928	956,845	1.9063	-2.44%
2023-05-16	0	2.460	2.460	2.480	2.460	2.490	234,000	577,580	2.4683	1.928	1.928	1.944	1.928	1.952	298,536	1.9347	-1.20%
2023-05-15	0	2.490	2.470	2.490	2.460	2.490	126,000	311,820	2.4748	1.952	1.936	1.952	1.928	1.952	160,750	1.9398	1.22%
2023-05-12	0	2.460	2.460	2.490	2.460	2.490	252,000	622,400	2.4698	1.928	1.928	1.952	1.928	1.952	321,500	1.9359	-1.60%
2023-05-11	0	2.500	2.490	2.500	2.450	2.500	350,000	866,560	2.4759	1.960	1.952	1.960	1.920	1.960	446,528	1.9407	0.00%
2023-05-10	0	2.500	2.470	2.500	2.440	2.500	618,000	1,524,880	2.4674	1.960	1.936	1.960	1.913	1.960	788,440	1.9340	2.04%
2023-05-09	0	2.450	2.450	2.480	2.450	2.540	968,000	2,401,920	2.4813	1.920	1.920	1.944	1.920	1.991	1,234,968	1.9449	-2.39%
2023-05-08	0	2.510	2.510	2.540	2.470	2.530	620,000	1,554,680	2.5075	1.967	1.967	1.991	1.936	1.983	790,992	1.9655	0.40%
2023-05-05	0	2.500	2.490	2.510	2.470	2.520	202,000	504,820	2.4991	1.960	1.952	1.967	1.936	1.975	257,710	1.9589	0.00%
2023-05-04	0	2.500	2.500	2.510	2.460	2.530	284,000	710,500	2.5018	1.960	1.960	1.967	1.928	1.983	362,325	1.9609	0.81%
2023-05-03	0	2.480	2.480	2.500	2.470	2.500	484,000	1,202,660	2.4848	1.944	1.944	1.960	1.936	1.960	617,484	1.9477	-0.80%
2023-05-02	0	2.500	2.500	2.520	2.480	2.530	184,000	460,200	2.5011	1.960	1.960	1.975	1.944	1.983	234,746	1.9604	-1.19%
2023-04-28	0	2.530	2.530	2.560	2.470	2.570	1,016,000	2,580,780	2.5401	1.983	1.983	2.007	1.936	2.014	1,296,206	1.9910	1.61%
2023-04-27	0	2.490	2.490	2.500	2.460	2.490	272,000	673,140	2.4748	1.952	1.952	1.960	1.928	1.952	347,016	1.9398	0.40%
2023-04-26	0	2.480	2.460	2.490	2.440	2.480	186,000	458,480	2.4649	1.944	1.928	1.952	1.913	1.944	237,298	1.9321	1.22%
2023-04-25	0	2.450	2.450	2.470	2.440	2.480	846,000	2,077,020	2.4551	1.920	1.920	1.936	1.913	1.944	1,079,321	1.9244	-1.61%
2023-04-24	0	2.490	2.470	2.490	2.470	2.510	265,500	658,725	2.4811	1.952	1.936	1.952	1.936	1.967	338,723	1.9447	-1.19%
2023-04-21	0	2.520	2.500	2.520	2.460	2.540	2,590,000	6,532,760	2.5223	1.975	1.960	1.975	1.928	1.991	3,304,305	1.9770	2.02%
2023-04-20	0	2.470	2.470	2.480	2.470	2.500	336,000	834,860	2.4847	1.936	1.936	1.944	1.936	1.960	428,667	1.9476	-1.20%
2023-04-19	0	2.500	2.480	2.500	2.480	2.530	132,000	328,740	2.4905	1.960	1.944	1.960	1.944	1.983	168,405	1.9521	-0.40%
2023-04-18	0	2.510	2.490	2.510	2.480	2.510	516,000	1,284,240	2.4888	1.967	1.952	1.967	1.944	1.967	658,310	1.9508	1.21%
2023-04-17	0	2.480	2.480	2.500	2.440	2.520	835,250	2,064,925	2.4722	1.944	1.944	1.960	1.913	1.975	1,065,607	1.9378	0.40%
2023-04-14	0	2.470	2.470	2.510	2.460	2.520	888,000	2,208,880	2.4875	1.936	1.936	1.967	1.928	1.975	1,132,905	1.9497	-2.37%
2023-04-13	0	2.530	2.510	2.550	2.480	2.530	299,250	750,065	2.5065	1.983	1.967	1.999	1.944	1.983	381,781	1.9646	0.40%
2023-04-12	0	2.520	2.520	2.550	2.500	2.550	648,000	1,633,580	2.5210	1.975	1.975	1.999	1.960	1.999	826,714	1.9760	-1.18%
2023-04-11	0	2.550	2.530	2.550	2.530	2.570	373,000	949,080	2.5445	1.999	1.983	1.999	1.983	2.014	475,871	1.9944	-0.78%
2023-04-06	0	2.570	2.550	2.570	2.490	2.570	1,474,000	3,730,360	2.5308	2.014	1.999	2.014	1.952	2.014	1,880,520	1.9837	3.21%
2023-04-04	0	2.490	2.490	2.520	2.440	2.530	1,368,000	3,413,160	2.4950	1.952	1.952	1.975	1.913	1.983	1,745,286	1.9556	2.05%
2023-04-03	0	2.440	2.450	2.460	2.440	2.480	354,000	869,900	2.4573	1.913	1.920	1.928	1.913	1.944	451,631	1.9261	-0.81%
2023-03-31	0	2.460	2.450	2.470	2.450	2.470	505,000	1,241,054	2.4575	1.928	1.920	1.936	1.920	1.936	644,276	1.9263	-0.40%
2023-03-30	0	2.470	2.440	2.470	2.440	2.480	746,000	1,827,960	2.4503	1.936	1.913	1.936	1.913	1.944	951,742	1.9206	-0.40%
2023-03-29	0	2.480	2.470	2.480	2.440	2.510	594,000	1,473,560	2.4807	1.944	1.936	1.944	1.913	1.967	757,821	1.9445	-1.59%
2023-03-28	0	2.520	2.520	2.540	2.510	2.560	1,006,000	2,550,700	2.5355	1.975	1.975	1.991	1.967	2.007	1,283,448	1.9874	0.80%
2023-03-27	0	2.500	2.490	2.500	2.360	2.520	4,491,500	10,971,880	2.4428	1.960	1.952	1.960	1.850	1.975	5,730,227	1.9147	0.40%
2023-03-24	0	2.490	2.480	2.490	2.420	2.570	9,435,000	23,405,750	2.4807	1.952	1.944	1.952	1.897	2.014	12,037,113	1.9445	-9.78%
2023-03-23	0	2.760	2.760	2.770	2.600	2.780	2,742,000	7,530,540	2.7464	2.163	2.163	2.171	2.038	2.179	3,498,226	2.1527	4.15%
2023-03-22	0	2.650	2.630	2.650	2.590	2.690	996,000	2,637,760	2.6484	2.077	2.061	2.077	2.030	2.108	1,270,690	2.0758	1.53%
2023-03-21	0	2.610	2.570	2.600	2.540	2.650	1,812,000	4,657,620	2.5704	2.046	2.014	2.038	1.991	2.077	2,311,738	2.0148	-1.14%
2023-03-20	0	2.640	2.610	2.650	2.570	2.710	1,414,000	3,720,480	2.6312	2.069	2.046	2.077	2.014	2.124	1,803,972	2.0624	-1.49%
2023-03-17	0	2.680	2.670	2.680	2.660	2.700	646,000	1,732,100	2.6813	2.101	2.093	2.101	2.085	2.116	824,163	2.1016	0.37%
2023-03-16	0	2.670	2.660	2.670	2.650	2.700	708,000	1,889,360	2.6686	2.093	2.085	2.093	2.077	2.116	903,262	2.0917	-1.48%
2023-03-15	0	2.710	2.690	2.720	2.620	2.730	1,364,000	3,647,800	2.6743	2.124	2.108	2.132	2.054	2.140	1,740,182	2.0962	4.23%
2023-03-14	0	2.600	2.600	2.620	2.590	2.740	2,213,500	5,852,150	2.6438	2.038	2.038	2.054	2.030	2.148	2,823,969	2.0723	-5.11%
2023-03-13	0	2.740	2.720	2.740	2.680	2.770	1,821,000	4,947,250	2.7168	2.148	2.132	2.148	2.101	2.171	2,323,220	2.1295	1.48%
2023-03-10	0	2.700	2.700	2.710	2.690	2.820	2,390,000	6,548,720	2.7401	2.116	2.116	2.124	2.108	2.210	3,049,147	2.1477	-3.23%
2023-03-09	0	2.790	2.770	2.790	2.670	2.810	3,996,000	11,062,440	2.7684	2.187	2.171	2.187	2.093	2.203	5,098,071	2.1699	5.28%
2023-03-08	0	2.650	2.650	2.660	2.650	2.730	1,260,000	3,363,580	2.6695	2.077	2.077	2.085	2.077	2.140	1,607,500	2.0924	-2.93%
2023-03-07	0	2.730	2.720	2.730	2.700	2.810	2,720,020	7,440,755	2.7356	2.140	2.132	2.140	2.116	2.203	3,470,184	2.1442	-1.09%
2023-03-06	0	2.760	2.760	2.770	2.610	2.810	5,755,000	15,799,790	2.7454	2.163	2.163	2.171	2.046	2.203	7,342,192	2.1519	5.75%
2023-03-03	0	2.610	2.600	2.610	2.590	2.650	1,263,000	3,305,000	2.6168	2.046	2.038	2.046	2.030	2.077	1,611,327	2.0511	-0.38%
2023-03-02	0	2.620	2.600	2.620	2.520	2.630	2,114,000	5,476,720	2.5907	2.054	2.038	2.054	1.975	2.061	2,697,028	2.0307	1.95%
2023-03-01	0	2.570	2.550	2.570	2.520	2.580	764,000	1,952,880	2.5561	2.014	1.999	2.014	1.975	2.022	974,706	2.0036	0.78%
2023-02-28	0	2.550	2.520	2.550	2.500	2.600	1,108,000	2,818,260	2.5436	1.999	1.975	1.999	1.960	2.038	1,413,579	1.9937	0.39%
2023-02-27	0	2.540	2.540	2.570	2.520	2.650	2,400,000	6,234,680	2.5978	1.991	1.991	2.014	1.975	2.077	3,061,905	2.0362	-1.55%
2023-02-24	0	2.580	2.560	2.580	2.450	2.590	2,362,000	5,982,480	2.5328	2.022	2.007	2.022	1.920	2.030	3,013,425	1.9853	4.45%
2023-02-23	0	2.470	2.460	2.470	2.460	2.620	2,410,000	6,124,500	2.5413	1.936	1.928	1.936	1.928	2.054	3,074,663	1.9919	-1.98%
2023-02-22	0	2.520	2.510	2.520	2.380	2.610	5,640,000	14,157,080	2.5101	1.975	1.967	1.975	1.866	2.046	7,195,476	1.9675	5.00%
2023-02-21	0	2.400	2.390	2.400	2.390	2.430	534,000	1,286,440	2.4091	1.881	1.873	1.881	1.873	1.905	681,274	1.8883	-1.23%
2023-02-20	0	2.430	2.410	2.430	2.400	2.430	410,008	989,759	2.4140	1.905	1.889	1.905	1.881	1.905	523,086	1.8922	0.00%
2023-02-17	0	2.430	2.420	2.430	2.380	2.450	1,207,000	2,926,960	2.4250	1.905	1.897	1.905	1.866	1.920	1,539,883	1.9008	2.97%
2023-02-16	0	2.360	2.360	2.390	2.360	2.440	1,124,000	2,698,240	2.4006	1.850	1.850	1.873	1.850	1.913	1,433,992	1.8816	-0.84%
2023-02-15	0	2.380	2.370	2.380	2.370	2.410	844,000	2,010,520	2.3821	1.866	1.858	1.866	1.858	1.889	1,076,770	1.8672	-1.65%
2023-02-14	0	2.420	2.390	2.420	2.380	2.440	826,000	1,998,780	2.4198	1.897	1.873	1.897	1.866	1.913	1,053,806	1.8967	0.83%
2023-02-13	0	2.400	2.390	2.400	2.350	2.400	1,174,000	2,792,400	2.3785	1.881	1.873	1.881	1.842	1.881	1,497,782	1.8644	0.00%
2023-02-10	0	2.400	2.380	2.400	2.390	2.460	1,219,283	2,945,732	2.4160	1.881	1.866	1.881	1.873	1.928	1,555,553	1.8937	-2.83%
2023-02-09	0	2.470	2.460	2.470	2.450	2.490	2,137,000	5,283,480	2.4724	1.936	1.928	1.936	1.920	1.952	2,726,371	1.9379	0.82%
2023-02-08	0	2.450	2.440	2.450	2.340	2.490	4,176,000	10,183,920	2.4387	1.920	1.913	1.920	1.834	1.952	5,327,714	1.9115	5.60%
2023-02-07	0	2.320	2.320	2.340	2.320	2.350	889,125	2,078,598	2.3378	1.818	1.818	1.834	1.818	1.842	1,134,340	1.8324	-0.85%
2023-02-06	0	2.340	2.320	2.340	2.300	2.380	1,034,000	2,412,300	2.3330	1.834	1.818	1.834	1.803	1.866	1,319,171	1.8286	-1.27%
2023-02-03	0	2.370	2.350	2.370	2.290	2.400	3,098,000	7,243,600	2.3382	1.858	1.842	1.858	1.795	1.881	3,952,409	1.8327	3.04%
2023-02-02	0	2.300	2.290	2.300	2.290	2.330	1,146,000	2,653,300	2.3153	1.803	1.795	1.803	1.795	1.826	1,462,059	1.8148	0.44%
2023-02-01	0	2.290	2.280	2.290	2.260	2.290	292,000	666,400	2.2822	1.795	1.787	1.795	1.771	1.795	372,532	1.7888	1.78%
2023-01-31	0	2.250	2.250	2.260	2.250	2.300	619,000	1,404,350	2.2687	1.764	1.764	1.771	1.764	1.803	789,716	1.7783	-2.17%
2023-01-30	0	2.300	2.280	2.300	2.280	2.310	1,434,000	3,280,760	2.2878	1.803	1.787	1.803	1.787	1.811	1,829,488	1.7933	-0.43%
2023-01-27	0	2.310	2.280	2.310	2.290	2.330	1,240,003	2,852,786	2.3006	1.811	1.787	1.811	1.795	1.826	1,581,988	1.8033	0.00%
2023-01-26	0	2.310	2.300	2.310	2.280	2.310	859,003	1,973,717	2.2977	1.811	1.803	1.811	1.787	1.811	1,095,911	1.8010	0.43%
2023-01-20	0	2.300	2.290	2.310	2.290	2.310	520,000	1,195,880	2.2998	1.803	1.795	1.811	1.795	1.811	663,413	1.8026	-0.43%
2023-01-19	0	2.310	2.300	2.320	2.290	2.330	602,000	1,388,140	2.3059	1.811	1.803	1.818	1.795	1.826	768,028	1.8074	0.43%
2023-01-18	0	2.300	2.280	2.300	2.250	2.300	414,000	941,960	2.2753	1.803	1.787	1.803	1.764	1.803	528,179	1.7834	2.68%
2023-01-17	0	2.240	2.240	2.260	2.240	2.260	240,000	538,540	2.2439	1.756	1.756	1.771	1.756	1.771	306,190	1.7588	-0.88%
2023-01-16	0	2.260	2.260	2.280	2.260	2.300	580,000	1,321,980	2.2793	1.771	1.771	1.787	1.771	1.803	739,960	1.7866	-0.88%
2023-01-13	0	2.280	2.260	2.280	2.150	2.280	2,119,250	4,697,870	2.2168	1.787	1.771	1.787	1.685	1.787	2,703,726	1.7376	5.56%
2023-01-12	0	2.160	2.150	2.170	2.160	2.200	224,000	488,840	2.1823	1.693	1.685	1.701	1.693	1.724	285,778	1.7106	-0.92%
2023-01-11	0	2.180	2.160	2.190	2.160	2.190	248,000	540,000	2.1774	1.709	1.693	1.717	1.693	1.717	316,397	1.7067	0.46%
2023-01-10	0	2.170	2.140	2.170	2.140	2.170	232,000	500,020	2.1553	1.701	1.677	1.701	1.677	1.701	295,984	1.6893	0.46%
2023-01-09	0	2.160	2.140	2.160	2.110	2.160	458,000	975,888	2.1308	1.693	1.677	1.693	1.654	1.693	584,313	1.6701	1.41%
2023-01-06	0	2.130	2.130	2.140	2.130	2.150	546,000	1,166,380	2.1362	1.670	1.670	1.677	1.670	1.685	696,583	1.6744	-0.93%
2023-01-05	0	2.150	2.140	2.160	2.120	2.160	272,000	583,040	2.1435	1.685	1.677	1.693	1.662	1.693	347,016	1.6802	0.00%
2023-01-04	0	2.150	2.140	2.150	2.130	2.160	174,004	373,582	2.1470	1.685	1.677	1.685	1.670	1.693	221,993	1.6829	1.42%
2023-01-03	0	2.120	2.120	2.140	2.110	2.140	238,000	505,280	2.1230	1.662	1.662	1.677	1.654	1.677	303,639	1.6641	0.47%
2022-12-30	0	2.110	2.110	2.120	2.090	2.120	190,000	398,740	2.0986	1.654	1.654	1.662	1.638	1.662	242,401	1.6450	-0.47%
2022-12-29	0	2.120	2.090	2.120	2.080	2.130	182,000	384,600	2.1132	1.662	1.638	1.662	1.630	1.670	232,194	1.6564	-0.47%
2022-12-28	0	2.130	2.110	2.130	2.100	2.150	330,500	702,910	2.1268	1.670	1.654	1.670	1.646	1.685	421,650	1.6670	-0.47%
2022-12-23	0	2.140	2.130	2.150	2.070	2.170	710,500	1,508,265	2.1228	1.677	1.670	1.685	1.623	1.701	906,451	1.6639	4.39%
2022-12-22	0	2.050	2.050	2.070	2.030	2.080	100,000	205,840	2.0584	1.607	1.607	1.623	1.591	1.630	127,579	1.6134	0.99%
2022-12-21	0	2.030	2.020	2.060	2.020	2.030	152,000	308,380	2.0288	1.591	1.583	1.615	1.583	1.591	193,921	1.5902	0.50%
2022-12-20	0	2.020	2.020	2.030	2.020	2.060	380,000	775,920	2.0419	1.583	1.583	1.591	1.583	1.615	484,802	1.6005	-1.94%
2022-12-19	0	2.060	2.050	2.080	2.060	2.110	130,000	269,040	2.0695	1.615	1.607	1.630	1.615	1.654	165,853	1.6222	-0.96%
2022-12-16	0	2.080	2.070	2.080	2.060	2.110	188,000	390,160	2.0753	1.630	1.623	1.630	1.615	1.654	239,849	1.6267	-0.48%
2022-12-15	0	2.090	2.070	2.090	2.070	2.090	222,000	461,800	2.0802	1.638	1.623	1.638	1.623	1.638	283,226	1.6305	-0.95%
2022-12-14	0	2.110	2.080	2.110	2.060	2.120	416,000	873,820	2.1005	1.654	1.630	1.654	1.615	1.662	530,730	1.6464	2.93%
2022-12-13	0	2.050	2.050	2.080	2.050	2.080	524,000	1,083,040	2.0669	1.607	1.607	1.630	1.607	1.630	668,516	1.6201	-0.97%
2022-12-12	0	2.070	2.060	2.090	2.070	2.100	278,000	578,900	2.0824	1.623	1.615	1.638	1.623	1.646	354,671	1.6322	-0.48%
2022-12-09	0	2.080	2.060	2.080	2.060	2.120	636,000	1,324,220	2.0821	1.630	1.615	1.630	1.615	1.662	811,405	1.6320	0.00%
2022-12-08	0	2.080	2.080	2.090	2.030	2.100	474,000	978,480	2.0643	1.630	1.630	1.638	1.591	1.646	604,726	1.6181	1.46%
2022-12-07	0	2.050	2.030	2.050	2.020	2.060	668,000	1,359,740	2.0355	1.607	1.591	1.607	1.583	1.615	852,230	1.5955	0.99%
2022-12-06	0	2.030	2.020	2.030	2.010	2.060	614,000	1,244,140	2.0263	1.591	1.583	1.591	1.575	1.615	783,337	1.5883	-1.46%
2022-12-05	0	2.060	2.030	2.070	2.010	2.060	530,000	1,077,600	2.0332	1.615	1.591	1.623	1.575	1.615	676,171	1.5937	2.49%
2022-12-02	0	2.010	2.000	2.020	2.000	2.020	360,000	721,840	2.0051	1.575	1.568	1.583	1.568	1.583	459,286	1.5717	-0.50%
2022-12-01	0	2.020	2.000	2.020	1.990	2.040	750,000	1,507,140	2.0095	1.583	1.568	1.583	1.560	1.599	956,845	1.5751	0.00%
2022-11-30	0	2.020	1.990	2.020	1.950	2.020	976,000	1,936,650	1.9843	1.583	1.560	1.583	1.528	1.583	1,245,175	1.5553	3.06%
2022-11-29	0	1.960	1.950	1.970	1.920	1.980	1,871,250	3,648,762	1.9499	1.536	1.528	1.544	1.505	1.552	2,387,329	1.5284	2.08%
2022-11-28	0	1.920	1.920	1.930	1.900	1.940	740,000	1,418,920	1.9175	1.505	1.505	1.513	1.489	1.521	944,087	1.5030	-1.54%
2022-11-25	0	1.950	1.940	1.950	1.920	1.960	828,000	1,611,660	1.9464	1.528	1.521	1.528	1.505	1.536	1,056,357	1.5257	1.56%
2022-11-24	0	1.920	1.920	1.930	1.910	1.930	1,278,000	2,455,400	1.9213	1.505	1.505	1.513	1.497	1.513	1,630,464	1.5060	-0.52%
2022-11-23	0	1.930	1.920	1.930	1.910	1.930	1,004,000	1,935,520	1.9278	1.513	1.505	1.513	1.497	1.513	1,280,897	1.5111	0.52%
2022-11-22	0	1.920	1.900	1.930	1.890	1.930	2,378,000	4,523,980	1.9024	1.505	1.489	1.513	1.481	1.513	3,033,837	1.4912	-1.03%
2022-11-21	0	1.940	1.920	1.940	1.910	1.940	1,234,000	2,369,140	1.9199	1.521	1.505	1.521	1.497	1.521	1,574,329	1.5049	0.00%
2022-11-18	0	1.940	1.920	1.940	1.900	1.950	838,000	1,622,900	1.9366	1.521	1.505	1.521	1.489	1.528	1,069,115	1.5180	0.00%
2022-11-17	0	1.940	1.930	1.950	1.890	1.940	1,526,000	2,916,560	1.9112	1.521	1.513	1.528	1.481	1.521	1,946,861	1.4981	0.52%
2022-11-16	0	1.930	1.920	1.950	1.920	1.960	977,480	1,893,070	1.9367	1.513	1.505	1.528	1.505	1.536	1,247,063	1.5180	-1.03%
2022-11-15	0	1.950	1.930	1.950	1.930	1.960	945,996	1,836,971	1.9418	1.528	1.513	1.528	1.513	1.536	1,206,896	1.5221	0.52%
2022-11-14	0	1.940	1.910	1.940	1.900	1.950	3,466,000	6,650,960	1.9189	1.521	1.497	1.521	1.489	1.528	4,421,901	1.5041	1.04%
2022-11-11	0	1.920	1.910	1.920	1.900	1.920	780,000	1,488,920	1.9089	1.505	1.497	1.505	1.489	1.505	995,119	1.4962	2.13%
2022-11-10	0	1.880	1.870	1.880	1.880	1.910	380,000	718,000	1.8895	1.474	1.466	1.474	1.474	1.497	484,802	1.4810	-1.57%
2022-11-09	0	1.910	1.910	1.920	1.910	1.930	344,000	659,360	1.9167	1.497	1.497	1.505	1.497	1.513	438,873	1.5024	-1.04%
2022-11-08	0	1.930	1.920	1.930	1.910	1.930	539,996	1,035,952	1.9184	1.513	1.505	1.513	1.497	1.513	688,923	1.5037	0.00%
2022-11-07	0	1.930	1.930	1.950	1.910	1.940	1,056,000	2,034,260	1.9264	1.513	1.513	1.528	1.497	1.521	1,347,238	1.5099	1.58%
2022-11-04	0	1.900	1.900	1.920	1.870	1.930	2,060,000	3,902,400	1.8944	1.489	1.489	1.505	1.466	1.513	2,628,135	1.4849	1.06%
2022-11-03	0	1.880	1.870	1.880	1.870	1.900	228,000	429,140	1.8822	1.474	1.466	1.474	1.466	1.489	290,881	1.4753	0.00%
2022-11-02	0	1.880	1.880	1.900	1.860	1.890	222,000	416,080	1.8742	1.474	1.474	1.489	1.458	1.481	283,226	1.4691	0.53%
2022-11-01	0	1.870	1.870	1.900	1.850	1.900	274,500	515,195	1.8768	1.466	1.466	1.489	1.450	1.489	350,205	1.4711	1.08%
2022-10-31	0	1.850	1.850	1.910	1.850	1.870	589,500	1,098,730	1.8638	1.450	1.450	1.497	1.450	1.466	752,080	1.4609	-0.54%
2022-10-28	0	1.860	1.860	1.890	1.860	1.910	356,000	668,520	1.8779	1.458	1.458	1.481	1.458	1.497	454,183	1.4719	-2.11%
2022-10-27	0	1.900	1.890	1.910	1.890	1.930	188,000	357,140	1.8997	1.489	1.481	1.497	1.481	1.513	239,849	1.4890	1.60%
2022-10-26	0	1.870	1.870	1.880	1.870	1.920	292,000	551,240	1.8878	1.466	1.466	1.474	1.466	1.505	372,532	1.4797	0.54%
2022-10-25	0	1.860	1.860	1.870	1.850	1.890	666,000	1,245,699	1.8704	1.458	1.458	1.466	1.450	1.481	849,679	1.4661	-1.06%
2022-10-24	0	1.880	1.860	1.890	1.850	1.960	2,814,000	5,305,280	1.8853	1.474	1.458	1.481	1.450	1.536	3,590,083	1.4778	-3.59%
2022-10-21	0	1.950	1.920	1.950	1.920	1.950	696,000	1,342,060	1.9282	1.528	1.505	1.528	1.505	1.528	887,952	1.5114	1.04%
2022-10-20	0	1.930	1.920	1.930	1.920	1.950	848,000	1,637,460	1.9310	1.513	1.505	1.513	1.505	1.528	1,081,873	1.5135	-0.52%
2022-10-19	0	1.940	1.940	1.980	1.940	2.020	324,000	633,620	1.9556	1.521	1.521	1.552	1.521	1.583	413,357	1.5329	-1.02%
2022-10-18	0	1.960	1.950	1.960	1.960	1.980	436,000	859,100	1.9704	1.536	1.528	1.536	1.536	1.552	556,246	1.5445	0.00%
2022-10-17	0	1.960	1.940	1.970	1.930	1.980	810,000	1,583,020	1.9543	1.536	1.521	1.544	1.513	1.552	1,033,393	1.5319	-0.51%
2022-10-14	0	1.970	1.960	1.970	1.930	1.980	354,677	696,946	1.9650	1.544	1.536	1.544	1.513	1.552	452,495	1.5402	2.07%
2022-10-13	0	1.930	1.940	1.970	1.930	1.960	470,689	913,642	1.9411	1.513	1.521	1.544	1.513	1.536	600,502	1.5215	-1.03%
2022-10-12	0	1.950	1.950	1.960	1.950	1.990	489,634	964,060	1.9689	1.528	1.528	1.536	1.528	1.560	624,672	1.5433	0.00%
2022-10-11	0	1.950	1.950	1.990	1.950	2.000	328,000	647,850	1.9752	1.528	1.528	1.560	1.528	1.568	418,460	1.5482	0.00%
2022-10-10	0	1.950	1.950	1.980	1.940	1.980	424,000	832,300	1.9630	1.528	1.528	1.552	1.521	1.552	540,936	1.5386	-2.99%
2022-10-07	0	2.010	1.990	2.010	1.970	2.040	118,000	237,080	2.0092	1.575	1.560	1.575	1.544	1.599	150,544	1.5748	2.03%
2022-10-06	0	1.970	1.970	2.000	1.970	2.000	334,000	662,820	1.9845	1.544	1.544	1.568	1.544	1.568	426,115	1.5555	-2.48%
2022-10-05	0	2.020	2.010	2.040	2.000	2.050	370,000	748,840	2.0239	1.583	1.575	1.599	1.568	1.607	472,044	1.5864	3.06%
2022-10-03	0	1.960	1.960	1.990	1.940	1.970	202,000	395,440	1.9576	1.536	1.536	1.560	1.521	1.544	257,710	1.5344	-0.51%
2022-09-30	0	1.970	1.970	1.990	1.970	1.990	294,000	581,440	1.9777	1.544	1.544	1.560	1.544	1.560	375,083	1.5502	0.51%
2022-09-29	0	1.960	1.960	1.990	1.960	2.020	708,000	1,401,720	1.9798	1.536	1.536	1.560	1.536	1.583	903,262	1.5518	-2.00%
2022-09-28	0	2.000	2.000	2.040	2.000	2.080	1,284,200	2,605,192	2.0286	1.568	1.568	1.599	1.568	1.630	1,638,374	1.5901	-3.85%
2022-09-27	0	2.080	2.080	2.100	2.070	2.110	98,000	204,940	2.0912	1.630	1.630	1.646	1.623	1.654	125,028	1.6392	-0.48%
2022-09-26	0	2.090	2.090	2.100	2.040	2.120	682,000	1,421,820	2.0848	1.638	1.638	1.646	1.599	1.662	870,091	1.6341	-1.42%
2022-09-23	0	2.120	2.120	2.130	2.090	2.170	430,000	911,940	2.1208	1.662	1.662	1.670	1.638	1.701	548,591	1.6623	1.44%
2022-09-22	0	2.090	2.090	2.110	2.080	2.110	414,000	866,140	2.0921	1.638	1.638	1.654	1.630	1.654	528,179	1.6399	-0.48%
2022-09-21	0	2.100	2.100	2.110	2.100	2.120	254,000	536,980	2.1141	1.646	1.646	1.654	1.646	1.662	324,052	1.6571	-0.94%
2022-09-20	0	2.120	2.120	2.130	2.120	2.130	242,000	514,320	2.1253	1.662	1.662	1.670	1.662	1.670	308,742	1.6659	0.00%
2022-09-19	0	2.120	2.120	2.130	2.120	2.190	408,000	869,240	2.1305	1.662	1.662	1.670	1.662	1.717	520,524	1.6699	-1.85%
2022-09-16	0	2.210	2.200	2.220	2.200	2.240	262,000	579,220	2.2108	1.693	1.685	1.701	1.685	1.716	341,995	1.6936	-0.90%
2022-09-15	0	2.230	2.220	2.230	2.220	2.320	583,125	1,308,377	2.2437	1.708	1.701	1.708	1.701	1.777	761,168	1.7189	-1.33%
2022-09-14	0	2.260	2.240	2.280	2.220	2.260	167,000	375,330	2.2475	1.731	1.716	1.747	1.701	1.731	217,989	1.7218	-1.31%
2022-09-13	0	2.290	2.280	2.290	2.230	2.350	1,440,000	3,325,420	2.3093	1.754	1.747	1.754	1.708	1.800	1,879,669	1.7692	1.78%
2022-09-09	0	2.250	2.240	2.260	2.230	2.270	224,000	504,140	2.2506	1.724	1.716	1.731	1.708	1.739	292,393	1.7242	0.45%
2022-09-08	0	2.240	2.240	2.260	2.230	2.300	174,000	394,300	2.2661	1.716	1.716	1.731	1.708	1.762	227,127	1.7360	-0.44%
2022-09-07	0	2.250	2.240	2.260	2.250	2.310	694,000	1,578,740	2.2748	1.724	1.716	1.731	1.724	1.770	905,896	1.7427	-1.75%
2022-09-06	0	2.290	2.270	2.290	2.240	2.320	1,702,000	3,877,000	2.2779	1.754	1.739	1.754	1.716	1.777	2,221,665	1.7451	3.62%
2022-09-05	0	2.210	2.210	2.220	2.180	2.240	868,000	1,931,220	2.2249	1.693	1.693	1.701	1.670	1.716	1,133,023	1.7045	-0.90%
2022-09-02	0	2.230	2.220	2.230	2.170	2.240	1,374,500	3,049,470	2.2186	1.708	1.701	1.708	1.662	1.716	1,794,170	1.6997	2.29%
2022-09-01	0	2.180	2.160	2.180	2.160	2.180	20,000	43,440	2.1720	1.670	1.655	1.670	1.655	1.670	26,107	1.6640	0.93%
2022-08-31	0	2.160	2.160	2.180	2.120	2.180	144,000	309,180	2.1471	1.655	1.655	1.670	1.624	1.670	187,967	1.6449	0.00%
2022-08-30	0	2.160	2.160	2.180	2.160	2.210	128,000	279,500	2.1836	1.655	1.655	1.670	1.655	1.693	167,082	1.6728	-1.37%
2022-08-29	0	2.190	2.150	2.190	2.140	2.200	282,000	612,580	2.1723	1.678	1.647	1.678	1.639	1.685	368,102	1.6642	0.46%
2022-08-26	0	2.180	2.180	2.200	2.180	2.210	400,000	878,620	2.1966	1.670	1.670	1.685	1.670	1.693	522,130	1.6828	-0.91%
2022-08-25	0	2.200	2.200	2.210	2.180	2.200	218,000	478,620	2.1955	1.685	1.685	1.693	1.670	1.685	284,561	1.6820	0.46%
2022-08-24	0	2.190	2.190	2.200	2.170	2.210	570,000	1,249,480	2.1921	1.678	1.678	1.685	1.662	1.693	744,036	1.6793	0.92%
2022-08-23	0	2.170	2.150	2.180	2.130	2.170	134,000	288,740	2.1548	1.662	1.647	1.670	1.632	1.662	174,914	1.6508	-0.46%
2022-08-22	0	2.180	2.170	2.180	2.140	2.200	290,000	631,300	2.1769	1.670	1.662	1.670	1.639	1.685	378,545	1.6677	1.40%
2022-08-19	0	2.150	2.150	2.160	2.110	2.170	316,000	672,860	2.1293	1.647	1.647	1.655	1.616	1.662	412,483	1.6312	1.42%
2022-08-18	0	2.120	2.120	2.140	2.110	2.140	98,000	208,780	2.1304	1.624	1.624	1.639	1.616	1.639	127,922	1.6321	0.00%
2022-08-17	0	2.120	2.120	2.130	2.120	2.140	120,500	257,030	2.1330	1.624	1.624	1.632	1.624	1.639	157,292	1.6341	-1.40%
2022-08-16	0	2.150	2.120	2.150	2.120	2.150	100,000	213,080	2.1308	1.647	1.624	1.647	1.624	1.647	130,533	1.6324	0.94%
2022-08-15	0	2.130	2.130	2.150	2.120	2.160	216,500	466,185	2.1533	1.632	1.632	1.647	1.624	1.655	282,603	1.6496	-0.47%
2022-08-12	0	2.140	2.130	2.140	2.120	2.150	136,000	289,680	2.1300	1.639	1.632	1.639	1.624	1.647	177,524	1.6318	0.47%
2022-08-11	0	2.130	2.110	2.130	2.110	2.140	146,000	309,400	2.1192	1.632	1.616	1.632	1.616	1.639	190,578	1.6235	1.43%
2022-08-10	0	2.100	2.100	2.110	2.080	2.120	142,000	297,940	2.0982	1.609	1.609	1.616	1.593	1.624	185,356	1.6074	-0.94%
2022-08-09	0	2.120	2.120	2.140	2.090	2.150	132,000	281,280	2.1309	1.624	1.624	1.639	1.601	1.647	172,303	1.6325	-0.93%
2022-08-08	0	2.140	2.100	2.140	2.080	2.140	240,000	503,760	2.0990	1.639	1.609	1.639	1.593	1.639	313,278	1.6080	1.90%
2022-08-05	0	2.100	2.080	2.100	2.090	2.100	98,000	205,660	2.0986	1.609	1.593	1.609	1.601	1.609	127,922	1.6077	0.96%
2022-08-04	0	2.080	2.070	2.080	2.070	2.100	66,000	137,300	2.0803	1.593	1.586	1.593	1.586	1.609	86,152	1.5937	0.97%
2022-08-03	0	2.060	2.050	2.070	2.060	2.090	130,000	269,880	2.0760	1.578	1.570	1.586	1.578	1.601	169,692	1.5904	-0.48%
2022-08-02	0	2.070	2.060	2.070	2.050	2.080	506,000	1,044,420	2.0641	1.586	1.578	1.586	1.570	1.593	660,495	1.5813	-0.96%
2022-08-01	0	2.090	2.090	2.100	2.090	2.110	120,000	252,200	2.1017	1.601	1.601	1.609	1.601	1.616	156,639	1.6101	0.00%
2022-07-29	0	2.090	2.090	2.100	2.090	2.110	144,000	301,580	2.0943	1.601	1.601	1.609	1.601	1.616	187,967	1.6044	-0.48%
2022-07-28	0	2.100	2.100	2.110	2.090	2.100	128,000	268,760	2.0997	1.609	1.609	1.616	1.601	1.609	167,082	1.6086	0.00%
2022-07-27	0	2.100	2.080	2.100	2.080	2.100	62,000	129,880	2.0948	1.609	1.593	1.609	1.593	1.609	80,930	1.6048	0.00%
2022-07-26	0	2.100	2.100	2.110	2.100	2.100	177,125	371,917	2.0997	1.609	1.609	1.616	1.609	1.609	231,206	1.6086	-0.47%
2022-07-25	0	2.110	2.090	2.110	2.090	2.130	156,000	327,420	2.0988	1.616	1.601	1.616	1.601	1.632	203,631	1.6079	0.00%
2022-07-22	0	2.110	2.110	2.130	2.110	2.120	90,000	190,120	2.1124	1.616	1.616	1.632	1.616	1.624	117,479	1.6183	0.00%
2022-07-21	0	2.110	2.110	2.120	2.100	2.140	210,000	442,380	2.1066	1.616	1.616	1.624	1.609	1.639	274,118	1.6138	-1.40%
2022-07-20	0	2.140	2.110	2.140	2.110	2.150	268,000	567,880	2.1190	1.639	1.616	1.639	1.616	1.647	349,827	1.6233	0.94%
2022-07-19	0	2.120	2.110	2.130	2.100	2.150	206,000	437,640	2.1245	1.624	1.616	1.632	1.609	1.647	268,897	1.6275	0.00%
2022-07-18	0	2.120	2.120	2.130	2.110	2.140	32,000	67,840	2.1200	1.624	1.624	1.632	1.616	1.639	41,770	1.6241	0.95%
2022-07-15	0	2.100	2.090	2.100	2.090	2.110	292,000	613,040	2.0995	1.609	1.601	1.609	1.601	1.616	381,155	1.6084	-0.47%
2022-07-14	0	2.110	2.100	2.120	2.100	2.120	364,000	766,680	2.1063	1.616	1.609	1.624	1.609	1.624	475,139	1.6136	0.48%
2022-07-13	0	2.100	2.100	2.110	2.100	2.140	110,000	232,986	2.1181	1.609	1.609	1.616	1.609	1.639	143,586	1.6226	0.00%
2022-07-12	0	2.100	2.100	2.120	2.100	2.120	84,000	177,340	2.1112	1.609	1.609	1.624	1.609	1.624	109,647	1.6174	-0.94%
2022-07-11	0	2.120	2.100	2.120	2.100	2.150	148,000	312,880	2.1141	1.624	1.609	1.624	1.609	1.647	193,188	1.6196	-0.47%
2022-07-08	0	2.130	2.100	2.130	2.120	2.130	56,000	118,820	2.1218	1.632	1.609	1.632	1.624	1.632	73,098	1.6255	1.43%
2022-07-07	0	2.100	2.100	2.130	2.100	2.130	66,000	140,180	2.1239	1.609	1.609	1.632	1.609	1.632	86,152	1.6271	-0.94%
2022-07-06	0	2.120	2.120	2.130	2.110	2.170	133,306	282,776	2.1213	1.624	1.624	1.632	1.616	1.662	174,008	1.6251	0.00%
2022-07-05	0	2.120	2.120	2.150	2.120	2.170	176,000	375,460	2.1333	1.624	1.624	1.647	1.624	1.662	229,737	1.6343	-0.93%
2022-07-04	0	2.140	2.130	2.160	2.120	2.160	200,000	429,060	2.1453	1.639	1.632	1.655	1.624	1.655	261,065	1.6435	0.47%
2022-06-30	0	2.130	2.130	2.140	2.130	2.150	126,000	269,360	2.1378	1.632	1.632	1.639	1.632	1.647	164,471	1.6377	-1.84%
2022-06-29	0	2.170	2.130	2.170	2.130	2.170	440,000	947,980	2.1545	1.662	1.632	1.662	1.632	1.662	574,343	1.6505	1.88%
2022-06-28	0	2.130	2.130	2.170	2.130	2.190	162,000	349,940	2.1601	1.632	1.632	1.662	1.632	1.678	211,463	1.6549	-1.39%
2022-06-27	0	2.160	2.140	2.150	2.110	2.170	396,000	849,060	2.1441	1.655	1.639	1.647	1.616	1.662	516,909	1.6426	2.37%
2022-06-24	0	2.110	2.090	2.110	2.070	2.140	658,000	1,381,920	2.1002	1.616	1.601	1.616	1.586	1.639	858,904	1.6089	0.48%
2022-06-23	0	2.100	2.100	2.110	2.100	2.110	166,000	350,060	2.1088	1.609	1.609	1.616	1.609	1.616	216,684	1.6155	-0.47%
2022-06-22	0	2.110	2.100	2.110	2.100	2.140	306,000	644,500	2.1062	1.616	1.609	1.616	1.609	1.639	399,430	1.6136	-0.47%
2022-06-21	0	2.120	2.090	2.120	2.090	2.120	700,000	1,469,460	2.0992	1.624	1.601	1.624	1.601	1.624	913,728	1.6082	0.00%
2022-06-20	0	2.120	2.100	2.120	2.060	2.120	524,000	1,097,960	2.0953	1.624	1.609	1.624	1.578	1.624	683,991	1.6052	1.44%
2022-06-17	0	2.090	2.090	2.100	2.080	2.160	1,480,000	3,098,100	2.0933	1.601	1.601	1.609	1.593	1.655	1,931,882	1.6037	-0.95%
2022-06-16	0	2.110	2.120	2.150	2.090	2.190	436,000	933,760	2.1417	1.616	1.624	1.647	1.601	1.678	569,122	1.6407	-2.76%
2022-06-15	0	2.170	2.160	2.170	2.170	2.170	21,992	47,802	2.1736	1.662	1.655	1.662	1.662	1.662	28,707	1.6652	0.00%
2022-06-14	0	2.170	2.170	2.190	2.160	2.190	329,250	718,697	2.1828	1.662	1.662	1.678	1.655	1.678	429,779	1.6722	-1.36%
2022-06-13	0	2.200	2.180	2.200	2.170	2.210	294,000	645,219	2.1946	1.685	1.670	1.685	1.662	1.693	383,766	1.6813	0.00%
2022-06-10	0	2.200	2.200	2.210	2.190	2.220	222,000	489,190	2.2036	1.685	1.685	1.693	1.678	1.701	289,782	1.6881	-0.90%
2022-06-09	0	2.220	2.190	2.220	2.190	2.220	242,000	533,699	2.2054	1.701	1.678	1.701	1.678	1.701	315,889	1.6895	0.91%
2022-06-08	0	2.200	2.180	2.190	2.160	2.200	190,000	414,080	2.1794	1.685	1.670	1.678	1.655	1.685	248,012	1.6696	1.38%
2022-06-07	0	2.170	2.160	2.170	2.140	2.170	390,000	836,860	2.1458	1.662	1.655	1.662	1.639	1.662	509,077	1.6439	0.93%
2022-06-06	0	2.150	2.150	2.160	2.110	2.230	539,994	1,163,107	2.1539	1.647	1.647	1.655	1.616	1.708	704,868	1.6501	-0.69%
2022-06-02	0	2.370	2.360	2.370	2.360	2.380	836,000	1,981,620	2.3704	1.659	1.652	1.659	1.652	1.666	1,194,581	1.6588	0.00%
2022-06-01	0	2.370	2.360	2.370	2.360	2.380	1,522,000	3,606,580	2.3696	1.659	1.652	1.659	1.652	1.666	2,174,824	1.6583	0.00%
2022-05-31	0	2.370	2.360	2.370	2.350	2.380	1,034,000	2,448,120	2.3676	1.659	1.652	1.659	1.645	1.666	1,477,508	1.6569	0.85%
2022-05-30	0	2.350	2.350	2.360	2.330	2.360	710,000	1,674,620	2.3586	1.645	1.645	1.652	1.631	1.652	1,014,537	1.6506	0.43%
2022-05-27	0	2.340	2.330	2.340	2.320	2.350	382,000	891,000	2.3325	1.638	1.631	1.638	1.624	1.645	545,849	1.6323	0.86%
2022-05-26	0	2.320	2.320	2.350	2.320	2.350	566,500	1,319,245	2.3288	1.624	1.624	1.645	1.624	1.645	809,486	1.6297	-0.43%
2022-05-25	0	2.330	2.310	2.340	2.310	2.330	140,000	324,300	2.3164	1.631	1.617	1.638	1.617	1.631	200,049	1.6211	0.43%
2022-05-24	0	2.320	2.310	2.330	2.300	2.340	466,000	1,080,320	2.3183	1.624	1.617	1.631	1.610	1.638	665,879	1.6224	0.00%
2022-05-23	0	2.320	2.320	2.340	2.320	2.340	94,000	219,060	2.3304	1.624	1.624	1.638	1.624	1.638	134,319	1.6309	-0.85%
2022-05-20	0	2.340	2.320	2.340	2.330	2.350	210,004	490,189	2.3342	1.638	1.624	1.638	1.631	1.645	300,080	1.6335	0.43%
2022-05-19	0	2.330	2.310	2.330	2.310	2.330	177,997	412,893	2.3197	1.631	1.617	1.631	1.617	1.631	254,344	1.6234	0.00%
2022-05-18	0	2.330	2.320	2.330	2.280	2.360	544,000	1,262,180	2.3202	1.631	1.624	1.631	1.596	1.652	777,335	1.6237	-0.85%
2022-05-17	0	2.350	2.340	2.350	2.330	2.370	292,000	683,390	2.3404	1.645	1.638	1.645	1.631	1.659	417,246	1.6379	0.86%
2022-05-16	0	2.330	2.330	2.340	2.310	2.380	380,000	889,680	2.3413	1.631	1.631	1.638	1.617	1.666	542,991	1.6385	-0.43%
2022-05-13	0	2.340	2.330	2.340	2.300	2.340	406,000	938,700	2.3121	1.638	1.631	1.638	1.610	1.638	580,143	1.6180	1.74%
2022-05-12	0	2.300	2.290	2.300	2.290	2.350	52,000	120,460	2.3165	1.610	1.603	1.610	1.603	1.645	74,304	1.6212	-0.86%
2022-05-11	0	2.320	2.310	2.320	2.310	2.350	246,000	572,080	2.3255	1.624	1.617	1.624	1.617	1.645	351,516	1.6275	0.43%
2022-05-10	0	2.310	2.290	2.310	2.280	2.360	354,000	818,060	2.3109	1.617	1.603	1.617	1.596	1.652	505,839	1.6172	-0.86%
2022-05-06	0	2.330	2.330	2.370	2.310	2.380	800,000	1,874,880	2.3436	1.631	1.631	1.659	1.617	1.666	1,143,140	1.6401	-1.69%
2022-05-05	0	2.370	2.370	2.380	2.330	2.380	312,000	737,480	2.3637	1.659	1.659	1.666	1.631	1.666	445,825	1.6542	1.28%
2022-05-04	0	2.340	2.340	2.350	2.340	2.360	202,000	473,800	2.3455	1.638	1.638	1.645	1.638	1.652	288,643	1.6415	0.00%
2022-05-03	0	2.340	2.340	2.360	2.340	2.390	234,000	553,000	2.3632	1.638	1.638	1.652	1.638	1.673	334,368	1.6539	-0.43%
2022-04-29	0	2.350	2.350	2.370	2.330	2.380	96,000	226,700	2.3615	1.645	1.645	1.659	1.631	1.666	137,177	1.6526	0.00%
2022-04-28	0	2.350	2.320	2.370	2.320	2.350	76,000	177,580	2.3366	1.645	1.624	1.659	1.624	1.645	108,598	1.6352	0.00%
2022-04-27	0	2.350	2.330	2.350	2.320	2.350	320,000	747,500	2.3359	1.645	1.631	1.645	1.624	1.645	457,256	1.6348	0.43%
2022-04-26	0	2.340	2.310	2.340	2.300	2.350	162,000	377,180	2.3283	1.638	1.617	1.638	1.610	1.645	231,486	1.6294	0.86%
2022-04-25	0	2.320	2.320	2.340	2.310	2.370	664,043	1,557,280	2.3451	1.624	1.624	1.638	1.617	1.659	948,868	1.6412	-3.33%
2022-04-22	0	2.400	2.380	2.400	2.350	2.410	364,000	870,100	2.3904	1.680	1.666	1.680	1.645	1.687	520,129	1.6729	1.27%
2022-04-21	0	2.370	2.370	2.380	2.360	2.410	186,000	444,920	2.3920	1.659	1.659	1.666	1.652	1.687	265,780	1.6740	0.00%
2022-04-20	0	2.370	2.370	2.400	2.370	2.410	302,000	722,580	2.3926	1.659	1.659	1.680	1.659	1.687	431,535	1.6744	-1.25%
2022-04-19	0	2.400	2.380	2.410	2.370	2.410	234,000	559,060	2.3891	1.680	1.666	1.687	1.659	1.687	334,368	1.6720	1.69%
2022-04-14	0	2.360	2.360	2.390	2.350	2.400	464,000	1,101,540	2.3740	1.652	1.652	1.673	1.645	1.680	663,021	1.6614	0.00%
2022-04-13	0	2.360	2.360	2.380	2.340	2.400	222,000	524,980	2.3648	1.652	1.652	1.666	1.638	1.680	317,221	1.6549	0.00%
2022-04-12	0	2.360	2.360	2.370	2.340	2.370	250,000	589,840	2.3594	1.652	1.652	1.659	1.638	1.659	357,231	1.6511	-0.42%
2022-04-11	0	2.370	2.350	2.370	2.350	2.380	625,000	1,477,730	2.3644	1.659	1.645	1.659	1.645	1.666	893,078	1.6546	-1.25%
2022-04-08	0	2.400	2.390	2.410	2.380	2.440	225,000	541,490	2.4066	1.680	1.673	1.687	1.666	1.708	321,508	1.6842	0.00%
2022-04-07	0	2.400	2.390	2.410	2.400	2.430	226,000	543,660	2.4056	1.680	1.673	1.687	1.680	1.701	322,937	1.6835	-1.64%
2022-04-06	0	2.440	2.420	2.440	2.390	2.450	976,000	2,379,300	2.4378	1.708	1.694	1.708	1.673	1.715	1,394,631	1.7060	1.24%
2022-04-04	0	2.410	2.390	2.420	2.390	2.450	1,056,000	2,549,460	2.4143	1.687	1.673	1.694	1.673	1.715	1,508,945	1.6896	0.84%
2022-04-01	0	2.390	2.380	2.390	2.380	2.410	504,000	1,207,840	2.3965	1.673	1.666	1.673	1.666	1.687	720,178	1.6771	0.42%
2022-03-31	0	2.380	2.370	2.390	2.370	2.410	348,000	829,920	2.3848	1.666	1.659	1.673	1.659	1.687	497,266	1.6690	-0.42%
2022-03-30	0	2.390	2.390	2.410	2.380	2.420	834,000	2,002,720	2.4013	1.673	1.673	1.687	1.666	1.694	1,191,723	1.6805	0.42%
2022-03-29	0	2.380	2.370	2.390	2.350	2.400	655,000	1,554,250	2.3729	1.666	1.659	1.673	1.645	1.680	935,946	1.6606	-0.42%
2022-03-28	0	2.390	2.370	2.390	2.350	2.400	353,000	839,220	2.3774	1.673	1.659	1.673	1.645	1.680	504,410	1.6638	1.27%
2022-03-25	0	2.360	2.350	2.370	2.330	2.420	654,000	1,554,200	2.3765	1.652	1.645	1.659	1.631	1.694	934,517	1.6631	-1.26%
2022-03-24	0	2.390	2.380	2.390	2.380	2.450	1,851,000	4,446,270	2.4021	1.673	1.666	1.673	1.666	1.715	2,644,940	1.6810	3.91%
2022-03-23	0	2.300	2.300	2.310	2.290	2.340	274,000	632,320	2.3077	1.610	1.610	1.617	1.603	1.638	391,525	1.6150	0.00%
2022-03-22	0	2.300	2.280	2.330	2.220	2.310	493,500	1,118,291	2.2660	1.610	1.596	1.631	1.554	1.617	705,174	1.5858	2.68%
2022-03-21	0	2.240	2.240	2.250	2.230	2.280	266,000	602,000	2.2632	1.568	1.568	1.575	1.561	1.596	380,094	1.5838	0.90%
2022-03-18	0	2.220	2.220	2.270	2.180	2.280	324,000	722,980	2.2314	1.554	1.554	1.589	1.526	1.596	462,972	1.5616	0.45%
2022-03-17	0	2.210	2.180	2.210	2.130	2.220	940,000	2,052,060	2.1830	1.547	1.526	1.547	1.491	1.554	1,343,189	1.5278	5.74%
2022-03-16	0	2.090	2.070	2.090	1.950	2.090	1,358,000	2,757,420	2.0305	1.463	1.449	1.463	1.365	1.463	1,940,480	1.4210	6.09%
2022-03-15	0	1.970	1.970	1.980	1.900	2.110	2,612,000	5,192,700	1.9880	1.379	1.379	1.386	1.330	1.477	3,732,352	1.3913	-3.90%
2022-03-14	0	2.050	2.050	2.070	2.050	2.180	1,518,000	3,197,320	2.1063	1.435	1.435	1.449	1.435	1.526	2,169,108	1.4740	-6.39%
2022-03-11	0	2.190	2.180	2.200	2.140	2.210	656,000	1,420,400	2.1652	1.533	1.526	1.540	1.498	1.547	937,375	1.5153	-2.23%
2022-03-10	0	2.240	2.210	2.240	2.180	2.240	612,000	1,348,900	2.2041	1.568	1.547	1.568	1.526	1.568	874,502	1.5425	4.19%
2022-03-09	0	2.150	2.130	2.160	2.100	2.200	888,000	1,889,600	2.1279	1.505	1.491	1.512	1.470	1.540	1,268,885	1.4892	-0.46%
2022-03-08	0	2.160	2.130	2.160	2.140	2.270	1,806,000	3,980,420	2.2040	1.512	1.491	1.512	1.498	1.589	2,580,638	1.5424	-4.42%
2022-03-07	0	2.260	2.250	2.280	2.250	2.300	886,000	2,009,080	2.2676	1.582	1.575	1.596	1.575	1.610	1,266,027	1.5869	-1.74%
2022-03-04	0	2.300	2.280	2.300	2.270	2.330	396,000	907,580	2.2919	1.610	1.596	1.610	1.589	1.631	565,854	1.6039	-0.43%
2022-03-03	0	2.310	2.310	2.340	2.300	2.350	292,000	677,520	2.3203	1.617	1.617	1.638	1.610	1.645	417,246	1.6238	-0.43%
2022-03-02	0	2.320	2.320	2.340	2.320	2.340	89,000	207,578	2.3323	1.624	1.624	1.638	1.624	1.638	127,174	1.6322	-0.85%
2022-03-01	0	2.340	2.330	2.340	2.320	2.380	346,000	810,020	2.3411	1.638	1.631	1.638	1.624	1.666	494,408	1.6384	0.00%
2022-02-28	0	2.340	2.330	2.340	2.320	2.380	348,000	812,560	2.3349	1.638	1.631	1.638	1.624	1.666	497,266	1.6341	0.00%
2022-02-25	0	2.340	2.340	2.360	2.340	2.380	152,000	357,300	2.3507	1.638	1.638	1.652	1.638	1.666	217,197	1.6451	0.86%
2022-02-24	0	2.320	2.320	2.340	2.290	2.400	960,000	2,246,700	2.3403	1.624	1.624	1.638	1.603	1.680	1,371,768	1.6378	-3.33%
2022-02-23	0	2.400	2.390	2.410	2.380	2.420	242,000	579,600	2.3950	1.680	1.673	1.687	1.666	1.694	345,800	1.6761	0.84%
2022-02-22	0	2.380	2.380	2.390	2.370	2.430	464,000	1,112,480	2.3976	1.666	1.666	1.673	1.659	1.701	663,021	1.6779	-2.06%
2022-02-21	0	2.430	2.410	2.430	2.400	2.430	270,000	653,360	2.4199	1.701	1.687	1.701	1.680	1.701	385,810	1.6935	0.00%
2022-02-18	0	2.430	2.400	2.430	2.410	2.430	294,000	713,180	2.4258	1.701	1.680	1.701	1.687	1.701	420,104	1.6976	0.41%
2022-02-17	0	2.420	2.420	2.430	2.400	2.430	540,000	1,305,000	2.4167	1.694	1.694	1.701	1.680	1.701	771,619	1.6912	0.83%
2022-02-16	0	2.400	2.410	2.420	2.380	2.420	238,000	572,200	2.4042	1.680	1.687	1.694	1.666	1.694	340,084	1.6825	0.84%
2022-02-15	0	2.380	2.380	2.400	2.380	2.400	216,000	515,240	2.3854	1.666	1.666	1.680	1.666	1.680	308,648	1.6693	0.00%
2022-02-14	0	2.380	2.370	2.400	2.360	2.410	522,000	1,243,800	2.3828	1.666	1.659	1.680	1.652	1.687	745,899	1.6675	-0.42%
2022-02-11	0	2.390	2.390	2.420	2.370	2.440	1,116,000	2,667,080	2.3899	1.673	1.673	1.694	1.659	1.708	1,594,680	1.6725	-2.05%
2022-02-10	0	2.440	2.420	2.440	2.400	2.450	534,000	1,296,840	2.4285	1.708	1.694	1.708	1.680	1.715	763,046	1.6996	0.83%
2022-02-09	0	2.420	2.400	2.420	2.400	2.440	308,000	742,100	2.4094	1.694	1.680	1.694	1.680	1.708	440,109	1.6862	1.68%
2022-02-08	0	2.380	2.370	2.400	2.380	2.410	240,000	572,240	2.3843	1.666	1.659	1.680	1.666	1.687	342,942	1.6686	-1.65%
2022-02-07	0	2.420	2.390	2.420	2.380	2.430	682,000	1,640,020	2.4047	1.694	1.673	1.694	1.666	1.701	974,527	1.6829	2.11%
2022-02-04	0	2.370	2.360	2.380	2.310	2.400	463,000	1,096,150	2.3675	1.659	1.652	1.666	1.617	1.680	661,592	1.6568	1.28%
2022-01-31	0	2.340	2.310	2.340	2.300	2.400	109,500	255,200	2.3306	1.638	1.617	1.638	1.610	1.680	156,467	1.6310	1.74%
2022-01-28	0	2.300	2.290	2.300	2.270	2.360	666,000	1,532,940	2.3017	1.610	1.603	1.610	1.589	1.652	951,664	1.6108	-0.43%
2022-01-27	0	2.310	2.310	2.320	2.300	2.380	646,000	1,502,260	2.3255	1.617	1.617	1.624	1.610	1.666	923,085	1.6274	-2.94%
2022-01-26	0	2.380	2.360	2.380	2.340	2.390	554,000	1,306,940	2.3591	1.666	1.652	1.666	1.638	1.673	791,624	1.6510	1.71%
2022-01-25	0	2.340	2.330	2.340	2.320	2.400	620,000	1,456,660	2.3495	1.638	1.631	1.638	1.624	1.680	885,933	1.6442	-1.68%
2022-01-24	0	2.380	2.380	2.400	2.380	2.410	874,000	2,088,770	2.3899	1.666	1.666	1.680	1.666	1.687	1,248,880	1.6725	-3.25%
2022-01-21	0	2.460	2.410	2.460	2.370	2.460	1,198,500	2,883,130	2.4056	1.722	1.687	1.722	1.659	1.722	1,712,566	1.6835	0.82%
2022-01-20	0	2.440	2.430	2.440	2.420	2.510	1,433,000	3,523,260	2.4587	1.708	1.701	1.708	1.694	1.757	2,047,649	1.7206	-1.61%
2022-01-19	0	2.480	2.460	2.480	2.460	2.510	1,032,000	2,570,180	2.4905	1.736	1.722	1.736	1.722	1.757	1,474,650	1.7429	-0.40%
2022-01-18	0	2.490	2.480	2.500	2.470	2.530	692,000	1,725,160	2.4930	1.743	1.736	1.750	1.729	1.771	988,816	1.7447	-1.19%
2022-01-17	0	2.520	2.500	2.520	2.370	2.530	3,200,000	7,926,040	2.4769	1.764	1.750	1.764	1.659	1.771	4,572,560	1.7334	5.88%
2022-01-14	0	2.380	2.350	2.390	2.350	2.400	328,000	774,400	2.3610	1.666	1.645	1.673	1.645	1.680	468,687	1.6523	0.00%
2022-01-13	0	2.380	2.380	2.400	2.380	2.420	606,000	1,449,200	2.3914	1.666	1.666	1.680	1.666	1.694	865,928	1.6736	-0.42%
2022-01-12	0	2.390	2.380	2.410	2.380	2.450	474,000	1,142,100	2.4095	1.673	1.666	1.687	1.666	1.715	677,310	1.6862	-0.83%
2022-01-11	0	2.410	2.390	2.410	2.370	2.420	670,000	1,608,160	2.4002	1.687	1.673	1.687	1.659	1.694	957,380	1.6798	0.84%
2022-01-10	0	2.390	2.390	2.400	2.330	2.400	712,000	1,685,200	2.3669	1.673	1.673	1.680	1.631	1.680	1,017,395	1.6564	2.14%
2022-01-07	0	2.340	2.330	2.340	2.320	2.360	256,000	596,380	2.3296	1.638	1.631	1.638	1.624	1.652	365,805	1.6303	0.00%
2022-01-06	0	2.340	2.320	2.340	2.280	2.370	654,000	1,521,740	2.3268	1.638	1.624	1.638	1.596	1.659	934,517	1.6284	1.74%
2022-01-05	0	2.300	2.280	2.290	2.270	2.310	340,500	782,210	2.2972	1.610	1.596	1.603	1.589	1.617	486,549	1.6077	0.00%
2022-01-04	0	2.300	2.290	2.300	2.270	2.310	290,000	665,880	2.2961	1.610	1.603	1.610	1.589	1.617	414,388	1.6069	0.88%
2022-01-03	0	2.280	2.270	2.300	2.260	2.300	472,000	1,074,440	2.2764	1.596	1.589	1.610	1.582	1.610	674,453	1.5931	0.00%
2021-12-31	0	2.280	2.270	2.280	2.270	2.290	74,000	168,360	2.2751	1.596	1.589	1.596	1.589	1.603	105,740	1.5922	-0.87%
2021-12-30	0	2.300	2.260	2.300	2.260	2.310	373,000	846,920	2.2706	1.610	1.582	1.610	1.582	1.617	532,989	1.5890	0.00%
2021-12-29	0	2.300	2.270	2.310	2.280	2.310	322,000	737,720	2.2911	1.610	1.589	1.617	1.596	1.617	460,114	1.6033	0.44%
2021-12-28	0	2.290	2.270	2.290	2.250	2.300	231,100	528,510	2.2869	1.603	1.589	1.603	1.575	1.610	330,225	1.6005	-0.43%
2021-12-24	0	2.300	2.280	2.300	2.280	2.310	318,000	729,220	2.2931	1.610	1.596	1.610	1.596	1.617	454,398	1.6048	1.32%
2021-12-23	0	2.270	2.270	2.280	2.230	2.270	226,000	508,640	2.2506	1.589	1.589	1.596	1.561	1.589	322,937	1.5750	0.89%
2021-12-22	0	2.250	2.220	2.260	2.200	2.260	318,000	705,640	2.2190	1.575	1.554	1.582	1.540	1.582	454,398	1.5529	-0.88%
2021-12-21	0	2.270	2.230	2.270	2.230	2.270	122,000	275,540	2.2585	1.589	1.561	1.589	1.561	1.589	174,329	1.5806	1.34%
2021-12-20	0	2.240	2.230	2.240	2.230	2.260	297,000	667,240	2.2466	1.568	1.561	1.568	1.561	1.582	424,391	1.5722	-0.88%
2021-12-17	0	2.260	2.240	2.280	2.240	2.260	112,000	251,640	2.2468	1.582	1.568	1.596	1.568	1.582	160,040	1.5724	0.44%
2021-12-16	0	2.250	2.250	2.270	2.230	2.270	92,000	207,480	2.2552	1.575	1.575	1.589	1.561	1.589	131,461	1.5783	0.90%
2021-12-15	0	2.230	2.230	2.250	2.200	2.270	784,000	1,739,720	2.2190	1.561	1.561	1.575	1.540	1.589	1,120,277	1.5529	-0.89%
2021-12-14	0	2.250	2.250	2.260	2.230	2.260	158,000	353,560	2.2377	1.575	1.575	1.582	1.561	1.582	225,770	1.5660	-1.32%
2021-12-13	0	2.280	2.250	2.290	2.250	2.280	208,000	469,260	2.2561	1.596	1.575	1.603	1.575	1.596	297,216	1.5788	-0.87%
2021-12-10	0	2.300	2.280	2.300	2.300	2.300	14,000	32,000	2.2857	1.610	1.596	1.610	1.610	1.610	20,005	1.5996	0.00%
2021-12-09	0	2.300	2.280	2.310	2.270	2.300	686,000	1,565,760	2.2824	1.610	1.596	1.617	1.589	1.610	980,242	1.5973	2.22%
2021-12-08	0	2.250	2.250	2.270	2.210	2.270	322,000	724,000	2.2484	1.575	1.575	1.589	1.547	1.589	460,114	1.5735	0.00%
2021-12-07	0	2.250	2.250	2.260	2.230	2.260	222,000	496,740	2.2376	1.575	1.575	1.582	1.561	1.582	317,221	1.5659	0.90%
2021-12-06	0	2.230	2.220	2.230	2.200	2.270	1,550,000	3,454,100	2.2285	1.561	1.554	1.561	1.540	1.589	2,214,834	1.5595	-2.62%
2021-12-03	0	2.290	2.270	2.290	2.270	2.290	88,000	200,660	2.2802	1.603	1.589	1.603	1.589	1.603	125,745	1.5958	0.00%
2021-12-02	0	2.290	2.280	2.290	2.250	2.290	172,000	391,740	2.2776	1.603	1.596	1.603	1.575	1.603	245,775	1.5939	0.00%
2021-12-01	0	2.290	2.270	2.290	2.240	2.290	248,000	564,060	2.2744	1.603	1.589	1.603	1.568	1.603	354,373	1.5917	1.33%
2021-11-30	0	2.260	2.250	2.260	2.230	2.280	564,000	1,268,760	2.2496	1.582	1.575	1.582	1.561	1.596	805,914	1.5743	0.00%
2021-11-29	0	2.260	2.250	2.300	2.250	2.300	212,000	481,340	2.2705	1.582	1.575	1.610	1.575	1.610	302,932	1.5889	0.00%
2021-11-26	0	2.260	2.260	2.300	2.260	2.300	310,000	706,420	2.2788	1.582	1.582	1.610	1.582	1.610	442,967	1.5947	-1.31%
2021-11-25	0	2.290	2.280	2.310	2.280	2.310	256,000	587,340	2.2943	1.603	1.596	1.617	1.596	1.617	365,805	1.6056	-0.43%
2021-11-24	0	2.300	2.290	2.310	2.260	2.310	530,000	1,216,260	2.2948	1.610	1.603	1.617	1.582	1.617	757,330	1.6060	1.77%
2021-11-23	0	2.260	2.250	2.260	2.240	2.280	362,000	814,920	2.2512	1.582	1.575	1.582	1.568	1.596	517,271	1.5754	0.00%
2021-11-22	0	2.260	2.260	2.270	2.250	2.280	200,000	451,920	2.2596	1.582	1.582	1.589	1.575	1.596	285,785	1.5813	-0.88%
2021-11-19	0	2.280	2.260	2.300	2.230	2.300	344,000	776,700	2.2578	1.596	1.582	1.610	1.561	1.610	491,550	1.5801	0.88%
2021-11-18	0	2.260	2.260	2.280	2.260	2.300	190,000	430,580	2.2662	1.582	1.582	1.596	1.582	1.610	271,496	1.5860	-0.88%
2021-11-17	0	2.280	2.280	2.290	2.270	2.300	288,000	657,080	2.2815	1.596	1.596	1.603	1.589	1.610	411,530	1.5967	-0.44%
2021-11-16	0	2.290	2.280	2.300	2.280	2.310	158,000	362,400	2.2937	1.603	1.596	1.610	1.596	1.617	225,770	1.6052	-0.87%
2021-11-15	0	2.310	2.280	2.310	2.280	2.320	700,000	1,609,860	2.2998	1.617	1.596	1.617	1.596	1.624	1,000,247	1.6095	0.00%
2021-11-12	0	2.310	2.280	2.310	2.260	2.320	784,500	1,790,820	2.2828	1.617	1.596	1.617	1.582	1.624	1,120,992	1.5975	0.87%
2021-11-11	0	2.290	2.270	2.290	2.230	2.290	702,000	1,582,860	2.2548	1.603	1.589	1.603	1.561	1.603	1,003,105	1.5780	0.00%
2021-11-10	0	2.290	2.280	2.300	2.260	2.300	350,000	794,280	2.2694	1.603	1.596	1.610	1.582	1.610	500,124	1.5882	0.44%
2021-11-09	0	2.280	2.270	2.310	2.280	2.320	316,000	725,040	2.2944	1.596	1.589	1.617	1.596	1.624	451,540	1.6057	0.00%
2021-11-08	0	2.280	2.280	2.300	2.260	2.290	452,000	1,031,440	2.2819	1.596	1.596	1.610	1.582	1.603	645,874	1.5970	0.88%
2021-11-05	0	2.260	2.270	2.300	2.260	2.300	352,000	801,040	2.2757	1.582	1.589	1.610	1.582	1.610	502,982	1.5926	-0.88%
2021-11-04	0	2.280	2.280	2.300	2.280	2.350	440,000	1,011,840	2.2996	1.596	1.596	1.610	1.596	1.645	628,727	1.6093	-0.87%
2021-11-03	0	2.300	2.280	2.300	2.270	2.300	890,000	2,038,860	2.2909	1.610	1.596	1.610	1.589	1.610	1,271,743	1.6032	0.88%
2021-11-02	0	2.280	2.280	2.300	2.280	2.320	480,000	1,097,540	2.2865	1.596	1.596	1.610	1.596	1.624	685,884	1.6002	-0.87%
2021-11-01	0	2.300	2.290	2.370	2.280	2.330	764,000	1,755,040	2.2972	1.610	1.603	1.659	1.596	1.631	1,091,699	1.6076	-0.43%
2021-10-29	0	2.310	2.290	2.310	2.290	2.320	210,000	481,760	2.2941	1.617	1.603	1.617	1.603	1.624	300,074	1.6055	0.87%
2021-10-28	0	2.290	2.290	2.300	2.280	2.320	778,000	1,783,960	2.2930	1.603	1.603	1.610	1.596	1.624	1,111,704	1.6047	-0.87%
2021-10-27	0	2.310	2.310	2.330	2.300	2.320	594,000	1,374,420	2.3138	1.617	1.617	1.631	1.610	1.624	848,781	1.6193	-1.28%
2021-10-26	0	2.340	2.340	2.360	2.290	2.350	444,000	1,030,880	2.3218	1.638	1.638	1.652	1.603	1.645	634,443	1.6249	0.43%
2021-10-25	0	2.330	2.330	2.340	2.320	2.350	325,250	762,562	2.3445	1.631	1.631	1.638	1.624	1.645	464,758	1.6408	-0.43%
2021-10-22	0	2.340	2.330	2.340	2.320	2.340	446,000	1,039,680	2.3311	1.638	1.631	1.638	1.624	1.638	637,300	1.6314	0.00%
2021-10-21	0	2.340	2.340	2.360	2.340	2.370	252,000	590,940	2.3450	1.638	1.638	1.652	1.638	1.659	360,089	1.6411	-0.43%
2021-10-20	0	2.350	2.350	2.380	2.340	2.380	378,000	890,440	2.3557	1.645	1.645	1.666	1.638	1.666	540,134	1.6486	-1.26%
2021-10-19	0	2.380	2.360	2.380	2.320	2.380	342,000	808,100	2.3629	1.666	1.652	1.666	1.624	1.666	488,692	1.6536	1.71%
2021-10-18	0	2.340	2.320	2.340	2.290	2.370	906,000	2,094,800	2.3121	1.638	1.624	1.638	1.603	1.659	1,294,606	1.6181	-0.43%
2021-10-15	0	2.350	2.350	2.380	2.290	2.380	540,000	1,258,740	2.3310	1.645	1.645	1.666	1.603	1.666	771,619	1.6313	-0.84%
2021-10-12	0	2.370	2.370	2.390	2.370	2.420	262,000	625,260	2.3865	1.659	1.659	1.673	1.659	1.694	374,378	1.6701	-0.42%
2021-10-11	0	2.380	2.360	2.380	2.350	2.380	420,000	992,880	2.3640	1.666	1.652	1.666	1.645	1.666	600,148	1.6544	0.85%
2021-10-08	0	2.360	2.340	2.360	2.340	2.380	144,000	338,080	2.3478	1.652	1.638	1.652	1.638	1.666	205,765	1.6430	0.85%
2021-10-07	0	2.340	2.340	2.360	2.310	2.370	433,000	1,014,260	2.3424	1.638	1.638	1.652	1.617	1.659	618,724	1.6393	0.43%
2021-10-06	0	2.330	2.330	2.360	2.320	2.360	488,000	1,141,440	2.3390	1.631	1.631	1.652	1.624	1.652	697,315	1.6369	0.00%
2021-10-05	0	2.330	2.300	2.340	2.300	2.330	26,000	60,120	2.3123	1.631	1.610	1.638	1.610	1.631	37,152	1.6182	0.43%
2021-10-04	0	2.320	2.300	2.320	2.270	2.340	556,000	1,283,740	2.3089	1.624	1.610	1.624	1.589	1.638	794,482	1.6158	0.87%
2021-09-30	0	2.300	2.290	2.300	2.270	2.340	730,000	1,676,460	2.2965	1.610	1.603	1.610	1.589	1.638	1,043,115	1.6072	0.00%
2021-09-29	0	2.300	2.300	2.320	2.290	2.340	644,000	1,483,060	2.3029	1.610	1.610	1.624	1.603	1.638	920,228	1.6116	-0.86%
2021-09-28	0	2.320	2.320	2.340	2.310	2.370	309,500	724,145	2.3397	1.624	1.624	1.638	1.617	1.659	442,252	1.6374	0.00%
2021-09-27	0	2.320	2.300	2.330	2.270	2.330	541,000	1,250,880	2.3122	1.624	1.610	1.631	1.589	1.631	773,048	1.6181	0.00%
2021-09-24	0	2.320	2.320	2.350	2.320	2.390	396,000	926,740	2.3403	1.624	1.624	1.645	1.624	1.673	565,854	1.6378	-1.28%
2021-09-23	0	2.350	2.340	2.350	2.310	2.420	483,000	1,132,500	2.3447	1.645	1.638	1.645	1.617	1.694	690,171	1.6409	3.52%
2021-09-21	0	2.270	2.270	2.320	2.220	2.310	551,000	1,250,960	2.2703	1.589	1.589	1.624	1.554	1.617	787,338	1.5888	0.44%
2021-09-20	0	2.260	2.260	2.310	2.220	2.340	1,422,000	3,227,540	2.2697	1.582	1.582	1.617	1.554	1.638	2,031,931	1.5884	-3.00%
2021-09-17	0	2.330	2.330	2.340	2.310	2.400	524,000	1,227,300	2.3422	1.631	1.631	1.638	1.617	1.680	748,757	1.6391	-1.69%
2021-09-16	0	2.370	2.350	2.370	2.310	2.420	1,242,000	2,908,300	2.3416	1.659	1.645	1.659	1.617	1.694	1,774,725	1.6387	-0.00%
2021-09-15	0	2.410	2.410	2.430	2.390	2.500	3,070,000	7,440,620	2.4237	1.659	1.659	1.672	1.645	1.721	4,460,838	1.6680	-3.98%
2021-09-14	0	2.510	2.500	2.520	2.450	2.550	1,509,823	3,767,324	2.4952	1.727	1.721	1.734	1.686	1.755	2,193,836	1.7172	-0.79%
2021-09-13	0	2.530	2.510	2.530	2.490	2.560	818,000	2,056,060	2.5135	1.741	1.727	1.741	1.714	1.762	1,188,588	1.7298	-1.56%
2021-09-10	0	2.570	2.530	2.570	2.520	2.640	2,374,000	6,117,040	2.5767	1.769	1.741	1.769	1.734	1.817	3,449,521	1.7733	2.80%
2021-09-09	0	2.500	2.500	2.510	2.470	2.550	1,716,000	4,309,320	2.5113	1.721	1.721	1.727	1.700	1.755	2,493,420	1.7283	-1.19%
2021-09-08	0	2.530	2.530	2.540	2.520	2.580	1,063,500	2,692,945	2.5322	1.741	1.741	1.748	1.734	1.776	1,545,310	1.7427	-1.56%
2021-09-07	0	2.570	2.540	2.570	2.480	2.570	1,194,000	2,985,980	2.5008	1.769	1.748	1.769	1.707	1.769	1,734,932	1.7211	1.18%
2021-09-06	0	2.540	2.510	2.540	2.480	2.590	2,426,000	6,141,680	2.5316	1.748	1.727	1.748	1.707	1.782	3,525,079	1.7423	2.42%
2021-09-03	0	2.480	2.460	2.480	2.400	2.510	2,548,000	6,221,360	2.4417	1.707	1.693	1.707	1.652	1.727	3,702,350	1.6804	0.40%
2021-09-02	0	2.470	2.450	2.470	2.450	2.520	1,235,000	3,058,125	2.4762	1.700	1.686	1.700	1.686	1.734	1,794,507	1.7042	-1.20%
2021-09-01	0	2.500	2.480	2.510	2.450	2.510	988,000	2,453,220	2.4830	1.721	1.707	1.727	1.686	1.727	1,435,605	1.7088	0.40%
2021-08-31	0	2.490	2.470	2.490	2.430	2.580	5,988,000	14,922,940	2.4921	1.714	1.700	1.714	1.672	1.776	8,700,814	1.7151	1.63%
2021-08-30	0	2.450	2.420	2.450	2.380	2.490	1,651,500	4,052,830	2.4540	1.686	1.665	1.686	1.638	1.714	2,399,698	1.6889	2.08%
2021-08-27	0	2.400	2.370	2.400	2.360	2.410	586,000	1,400,860	2.3905	1.652	1.631	1.652	1.624	1.659	851,482	1.6452	1.27%
2021-08-26	0	2.370	2.370	2.400	2.350	2.410	698,000	1,657,400	2.3745	1.631	1.631	1.652	1.617	1.659	1,014,223	1.6342	-0.84%
2021-08-25	0	2.390	2.360	2.390	2.360	2.430	862,000	2,053,040	2.3817	1.645	1.624	1.645	1.624	1.672	1,252,522	1.6391	-0.42%
2021-08-24	0	2.400	2.400	2.410	2.330	2.440	2,490,000	5,943,440	2.3869	1.652	1.652	1.659	1.604	1.679	3,618,074	1.6427	3.00%
2021-08-23	0	2.330	2.330	2.340	2.280	2.340	432,000	1,004,680	2.3256	1.604	1.604	1.610	1.569	1.610	627,714	1.6005	2.64%
2021-08-20	0	2.270	2.270	2.280	2.250	2.360	606,000	1,381,660	2.2800	1.562	1.562	1.569	1.548	1.624	880,543	1.5691	-0.44%
2021-08-19	0	2.280	2.280	2.300	2.260	2.320	442,000	1,008,420	2.2815	1.569	1.569	1.583	1.555	1.597	642,244	1.5701	-0.87%
2021-08-18	0	2.300	2.300	2.330	2.300	2.320	345,000	794,820	2.3038	1.583	1.583	1.604	1.583	1.597	501,299	1.5855	0.00%
2021-08-17	0	2.300	2.300	2.330	2.300	2.330	598,000	1,383,420	2.3134	1.583	1.583	1.604	1.583	1.604	868,919	1.5921	-1.29%
2021-08-16	0	2.330	2.310	2.330	2.310	2.370	438,000	1,027,180	2.3452	1.604	1.590	1.604	1.590	1.631	636,432	1.6140	-0.43%
2021-08-13	0	2.340	2.330	2.340	2.300	2.350	354,000	825,260	2.3312	1.610	1.604	1.610	1.583	1.617	514,377	1.6044	0.86%
2021-08-12	0	2.320	2.320	2.340	2.320	2.360	364,000	847,980	2.3296	1.597	1.597	1.610	1.597	1.624	528,907	1.6033	-0.85%
2021-08-11	0	2.340	2.340	2.360	2.330	2.370	340,000	795,760	2.3405	1.610	1.610	1.624	1.604	1.631	494,034	1.6107	-0.43%
2021-08-10	0	2.350	2.340	2.350	2.320	2.370	58,000	135,520	2.3366	1.617	1.610	1.617	1.597	1.631	84,276	1.6080	0.86%
2021-08-09	0	2.330	2.330	2.340	2.320	2.350	254,000	592,320	2.3320	1.604	1.604	1.610	1.597	1.617	369,073	1.6049	0.00%
2021-08-06	0	2.330	2.320	2.340	2.310	2.340	198,000	459,740	2.3219	1.604	1.597	1.610	1.590	1.610	287,702	1.5980	0.00%
2021-08-05	0	2.330	2.330	2.350	2.330	2.390	381,500	900,950	2.3616	1.604	1.604	1.617	1.604	1.645	554,335	1.6253	-0.85%
2021-08-04	0	2.350	2.350	2.380	2.330	2.380	472,000	1,109,060	2.3497	1.617	1.617	1.638	1.604	1.638	685,836	1.6171	-0.42%
2021-08-03	0	2.360	2.360	2.380	2.360	2.400	437,448	1,039,979	2.3774	1.624	1.624	1.638	1.624	1.652	635,630	1.6361	-1.67%
2021-08-02	0	2.400	2.390	2.400	2.310	2.420	1,168,198	2,761,573	2.3640	1.652	1.645	1.652	1.590	1.665	1,697,440	1.6269	3.90%
2021-07-30	0	2.310	2.310	2.320	2.300	2.330	100,000	230,960	2.3096	1.590	1.590	1.597	1.583	1.604	145,304	1.5895	0.00%
2021-07-29	0	2.310	2.310	2.350	2.310	2.370	174,000	408,180	2.3459	1.590	1.590	1.617	1.590	1.631	252,829	1.6144	0.00%
2021-07-28	0	2.310	2.290	2.310	2.210	2.320	1,686,000	3,829,320	2.2712	1.590	1.576	1.590	1.521	1.597	2,449,828	1.5631	4.52%
2021-07-27	0	2.210	2.210	2.260	2.200	2.360	2,702,000	6,105,820	2.2597	1.521	1.521	1.555	1.514	1.624	3,926,119	1.5552	-4.33%
2021-07-26	0	2.310	2.310	2.340	2.310	2.390	830,000	1,942,740	2.3407	1.590	1.590	1.610	1.590	1.645	1,206,025	1.6109	-2.12%
2021-07-23	0	2.360	2.360	2.380	2.360	2.410	356,000	851,400	2.3916	1.624	1.624	1.638	1.624	1.659	517,283	1.6459	-0.84%
2021-07-22	0	2.380	2.380	2.420	2.380	2.470	470,000	1,136,020	2.4171	1.638	1.638	1.665	1.638	1.700	682,930	1.6635	-1.65%
2021-07-21	0	2.420	2.420	2.440	2.410	2.460	408,000	994,460	2.4374	1.665	1.665	1.679	1.659	1.693	592,841	1.6774	1.26%
2021-07-20	0	2.390	2.380	2.390	2.350	2.440	910,000	2,175,020	2.3901	1.645	1.638	1.645	1.617	1.679	1,322,268	1.6449	-3.63%
2021-07-19	0	2.480	2.480	2.490	2.480	2.580	1,880,000	4,703,820	2.5020	1.707	1.707	1.714	1.707	1.776	2,731,718	1.7219	-4.25%
2021-07-16	0	2.590	2.580	2.590	2.470	2.680	4,133,000	10,664,580	2.5803	1.782	1.776	1.782	1.700	1.844	6,005,422	1.7758	2.78%
2021-07-15	0	2.520	2.500	2.520	2.450	2.550	2,922,000	7,308,520	2.5012	1.734	1.721	1.734	1.686	1.755	4,245,788	1.7214	2.44%
2021-07-14	0	2.460	2.440	2.460	2.300	2.470	1,695,000	4,051,130	2.3900	1.693	1.679	1.693	1.583	1.700	2,462,906	1.6449	5.13%
2021-07-13	0	2.340	2.300	2.340	2.260	2.340	700,000	1,596,000	2.2800	1.610	1.583	1.610	1.555	1.610	1,017,129	1.5691	1.74%
2021-07-12	0	2.300	2.290	2.300	2.270	2.350	804,000	1,856,660	2.3093	1.583	1.576	1.583	1.562	1.617	1,168,246	1.5893	0.44%
2021-07-09	0	2.290	2.280	2.290	2.230	2.290	904,000	2,030,420	2.2460	1.576	1.569	1.576	1.535	1.576	1,313,550	1.5458	1.33%
2021-07-08	0	2.260	2.260	2.270	2.220	2.300	1,318,000	2,968,740	2.2525	1.555	1.555	1.562	1.528	1.583	1,915,109	1.5502	0.00%
2021-07-07	0	2.260	2.250	2.280	2.250	2.280	812,000	1,834,860	2.2597	1.555	1.548	1.569	1.548	1.569	1,179,870	1.5551	0.00%
2021-07-06	0	2.260	2.260	2.290	2.240	2.300	884,000	2,009,540	2.2732	1.555	1.555	1.576	1.542	1.583	1,284,489	1.5645	-0.88%
2021-07-05	0	2.280	2.270	2.290	2.250	2.300	762,000	1,733,900	2.2755	1.569	1.562	1.576	1.548	1.583	1,107,218	1.5660	-0.87%
2021-07-02	0	2.300	2.290	2.300	2.250	2.340	1,188,000	2,720,500	2.2900	1.583	1.576	1.583	1.548	1.610	1,726,214	1.5760	-0.43%
2021-06-30	0	2.310	2.300	2.310	2.300	2.340	356,000	821,880	2.3087	1.590	1.583	1.590	1.583	1.610	517,283	1.5888	0.43%
2021-06-29	0	2.300	2.290	2.300	2.290	2.350	1,100,000	2,535,060	2.3046	1.583	1.576	1.583	1.576	1.617	1,598,346	1.5861	-0.43%
2021-06-28	0	2.310	2.310	2.350	2.310	2.360	782,052	1,818,257	2.3250	1.590	1.590	1.617	1.590	1.624	1,136,354	1.6001	-2.12%
2021-06-25	0	2.360	2.340	2.360	2.320	2.370	1,522,000	3,557,340	2.3373	1.624	1.610	1.624	1.597	1.631	2,211,530	1.6085	0.43%
2021-06-24	0	2.350	2.340	2.350	2.310	2.370	784,000	1,833,520	2.3387	1.617	1.610	1.617	1.590	1.631	1,139,185	1.6095	0.43%
2021-06-23	0	2.340	2.340	2.360	2.310	2.420	1,250,000	2,945,720	2.3566	1.610	1.610	1.624	1.590	1.665	1,816,302	1.6218	-1.68%
2021-06-22	0	2.380	2.370	2.380	2.340	2.390	418,000	988,800	2.3656	1.638	1.631	1.638	1.610	1.645	607,371	1.6280	0.85%
2021-06-21	0	2.360	2.350	2.380	2.310	2.370	1,990,092	4,668,313	2.3458	1.624	1.617	1.638	1.590	1.631	2,891,687	1.6144	0.00%
2021-06-18	0	2.360	2.360	2.380	2.330	2.380	670,000	1,581,060	2.3598	1.624	1.624	1.638	1.604	1.638	973,538	1.6240	1.29%
2021-06-17	0	2.330	2.320	2.330	2.310	2.420	2,104,000	4,961,180	2.3580	1.604	1.597	1.604	1.590	1.665	3,057,200	1.6228	-0.85%
2021-06-16	0	2.350	2.350	2.360	2.340	2.420	822,000	1,945,960	2.3673	1.617	1.617	1.624	1.610	1.665	1,194,400	1.6292	-1.26%
2021-06-15	0	2.380	2.380	2.430	2.370	2.460	1,653,000	3,963,360	2.3977	1.638	1.638	1.672	1.631	1.693	2,401,878	1.6501	-2.46%
2021-06-11	0	2.440	2.420	2.470	2.420	2.500	1,960,000	4,818,340	2.4583	1.679	1.665	1.700	1.665	1.721	2,847,962	1.6919	-2.01%
2021-06-10	0	2.490	2.490	2.500	2.490	2.540	770,000	1,928,960	2.5051	1.714	1.714	1.721	1.714	1.748	1,118,842	1.7241	-1.58%
2021-06-09	0	2.530	2.520	2.530	2.520	2.570	1,136,000	2,879,620	2.5349	1.741	1.734	1.741	1.734	1.769	1,650,655	1.7445	-1.17%
2021-06-08	0	2.560	2.540	2.560	2.510	2.580	1,094,000	2,777,360	2.5387	1.762	1.748	1.762	1.727	1.776	1,589,628	1.7472	1.99%
2021-06-07	0	2.510	2.510	2.540	2.490	2.570	1,294,000	3,257,380	2.5173	1.727	1.727	1.748	1.714	1.769	1,880,236	1.7324	-1.95%
2021-06-04	0	2.560	2.560	2.580	2.550	2.640	3,734,000	9,656,420	2.5861	1.762	1.762	1.776	1.755	1.817	5,425,658	1.7798	-3.40%
2021-06-03	0	2.840	2.820	2.840	2.790	2.880	4,692,000	13,316,420	2.8381	1.824	1.811	1.824	1.792	1.849	7,306,486	1.8225	-1.05%
2021-06-02	0	2.870	2.860	2.870	2.850	2.920	4,352,000	12,488,180	2.8695	1.843	1.837	1.843	1.830	1.875	6,777,031	1.8427	-1.03%
2021-06-01	0	2.900	2.890	2.900	2.810	2.950	8,827,000	25,504,870	2.8894	1.862	1.856	1.862	1.804	1.894	13,745,599	1.8555	3.20%
2021-05-31	0	2.810	2.810	2.820	2.680	2.860	11,588,000	32,404,560	2.7964	1.804	1.804	1.811	1.721	1.837	18,045,090	1.7958	6.84%
2021-05-28	0	2.630	2.620	2.630	2.580	2.640	1,670,000	4,362,880	2.6125	1.689	1.682	1.689	1.657	1.695	2,600,561	1.6777	1.15%
2021-05-27	0	2.600	2.600	2.610	2.570	2.620	1,082,000	2,804,800	2.5922	1.670	1.670	1.676	1.650	1.682	1,684,914	1.6647	1.17%
2021-05-26	0	2.570	2.570	2.590	2.560	2.600	643,000	1,661,160	2.5835	1.650	1.650	1.663	1.644	1.670	1,001,294	1.6590	-0.39%
2021-05-25	0	2.580	2.580	2.600	2.570	2.620	1,002,000	2,600,720	2.5955	1.657	1.657	1.670	1.650	1.682	1,560,337	1.6668	0.39%
2021-05-24	0	2.570	2.560	2.590	2.540	2.600	708,000	1,818,100	2.5679	1.650	1.644	1.663	1.631	1.670	1,102,513	1.6491	1.18%
2021-05-21	0	2.540	2.540	2.550	2.530	2.580	1,010,000	2,574,060	2.5486	1.631	1.631	1.638	1.625	1.657	1,572,794	1.6366	0.40%
2021-05-20	0	2.530	2.530	2.540	2.490	2.560	848,000	2,145,320	2.5299	1.625	1.625	1.631	1.599	1.644	1,320,524	1.6246	0.40%
2021-05-18	0	2.520	2.520	2.540	2.490	2.640	2,354,000	5,963,140	2.5332	1.618	1.618	1.631	1.599	1.695	3,665,701	1.6267	0.80%
2021-05-17	0	2.500	2.490	2.500	2.450	2.530	778,000	1,941,720	2.4958	1.605	1.599	1.605	1.573	1.625	1,211,519	1.6027	1.21%
2021-05-14	0	2.470	2.470	2.480	2.450	2.520	1,184,000	2,935,120	2.4790	1.586	1.586	1.593	1.573	1.618	1,843,751	1.5919	-1.20%
2021-05-13	0	2.500	2.500	2.510	2.500	2.540	1,611,000	4,042,980	2.5096	1.605	1.605	1.612	1.605	1.631	2,508,685	1.6116	-1.57%
2021-05-12	0	2.540	2.520	2.540	2.510	2.580	2,098,300	5,331,025	2.5406	1.631	1.618	1.631	1.612	1.657	3,267,519	1.6315	-0.39%
2021-05-11	0	2.550	2.550	2.570	2.530	2.610	2,532,000	6,485,420	2.5614	1.638	1.638	1.650	1.625	1.676	3,942,886	1.6448	-2.67%
2021-05-10	0	2.620	2.600	2.620	2.530	2.650	3,120,000	8,135,980	2.6077	1.682	1.670	1.682	1.625	1.702	4,858,533	1.6746	3.56%
2021-05-07	0	2.530	2.510	2.540	2.500	2.610	3,177,234	8,102,089	2.5500	1.625	1.612	1.631	1.605	1.676	4,947,659	1.6376	-3.80%
2021-05-06	0	2.630	2.590	2.630	2.560	2.680	1,924,000	5,007,620	2.6027	1.689	1.663	1.689	1.644	1.721	2,996,095	1.6714	-1.13%
2021-05-05	0	2.660	2.650	2.680	2.650	2.710	2,692,000	7,206,480	2.6770	1.708	1.702	1.721	1.702	1.740	4,192,042	1.7191	-0.75%
2021-05-04	0	2.680	2.670	2.680	2.610	2.720	5,636,000	15,047,240	2.6698	1.721	1.715	1.721	1.676	1.747	8,776,504	1.7145	3.08%
2021-05-03	0	2.600	2.590	2.600	2.470	2.610	2,016,000	5,178,040	2.5685	1.670	1.663	1.670	1.586	1.676	3,139,360	1.6494	3.17%
2021-04-30	0	2.520	2.520	2.550	2.520	2.730	5,622,000	14,560,700	2.5900	1.618	1.618	1.638	1.618	1.753	8,754,703	1.6632	-6.67%
2021-04-29	0	2.700	2.680	2.700	2.600	2.710	3,386,000	9,044,200	2.6711	1.734	1.721	1.734	1.670	1.740	5,272,754	1.7153	1.50%
2021-04-28	0	2.660	2.660	2.670	2.590	2.730	4,344,000	11,518,740	2.6516	1.708	1.708	1.715	1.663	1.753	6,764,573	1.7028	-1.85%
2021-04-27	0	2.710	2.710	2.730	2.680	2.890	6,798,000	18,820,760	2.7686	1.740	1.740	1.753	1.721	1.856	10,585,996	1.7779	-2.17%
2021-04-26	0	2.770	2.760	2.770	2.590	2.840	15,294,000	41,827,580	2.7349	1.779	1.772	1.779	1.663	1.824	23,816,155	1.7563	6.95%
2021-04-23	0	2.590	2.580	2.590	2.500	2.610	4,078,000	10,455,280	2.5638	1.663	1.657	1.663	1.605	1.676	6,350,352	1.6464	2.78%
2021-04-22	0	2.520	2.510	2.520	2.430	2.530	3,972,714	9,908,395	2.4941	1.618	1.612	1.618	1.560	1.625	6,186,398	1.6016	4.13%
2021-04-21	0	2.420	2.400	2.420	2.400	2.430	696,000	1,680,240	2.4141	1.554	1.541	1.554	1.541	1.560	1,083,827	1.5503	-0.41%
2021-04-20	0	2.430	2.410	2.430	2.410	2.480	628,000	1,529,060	2.4348	1.560	1.548	1.560	1.548	1.593	977,935	1.5636	-2.02%
2021-04-19	0	2.480	2.440	2.480	2.440	2.490	428,000	1,049,780	2.4528	1.593	1.567	1.593	1.567	1.599	666,491	1.5751	0.00%
2021-04-16	0	2.480	2.440	2.480	2.410	2.510	1,866,000	4,605,920	2.4683	1.593	1.567	1.593	1.548	1.612	2,905,776	1.5851	3.33%
2021-04-15	0	2.400	2.380	2.400	2.370	2.440	494,000	1,179,480	2.3876	1.541	1.528	1.541	1.522	1.567	769,268	1.5333	-0.41%
2021-04-14	0	2.410	2.400	2.410	2.390	2.420	404,000	974,040	2.4110	1.548	1.541	1.548	1.535	1.554	629,118	1.5483	-0.82%
2021-04-13	0	2.430	2.390	2.430	2.400	2.440	952,000	2,295,720	2.4115	1.560	1.535	1.560	1.541	1.567	1,482,475	1.5486	0.00%
2021-04-12	0	2.430	2.430	2.440	2.400	2.490	608,000	1,481,160	2.4361	1.560	1.560	1.567	1.541	1.599	946,791	1.5644	-2.41%
2021-04-09	0	2.490	2.450	2.500	2.400	2.550	1,318,000	3,251,740	2.4672	1.599	1.573	1.605	1.541	1.638	2,052,419	1.5843	-0.40%
2021-04-08	0	2.500	2.480	2.500	2.430	2.550	4,464,000	11,167,580	2.5017	1.605	1.593	1.605	1.560	1.638	6,951,439	1.6065	0.81%
2021-04-07	0	2.480	2.460	2.480	2.350	2.480	858,000	2,050,200	2.3895	1.593	1.580	1.593	1.509	1.593	1,336,097	1.5345	3.33%
2021-04-01	0	2.400	2.390	2.400	2.360	2.410	614,000	1,468,980	2.3925	1.541	1.535	1.541	1.516	1.548	956,134	1.5364	1.69%
2021-03-31	0	2.360	2.350	2.360	2.330	2.380	840,000	1,979,920	2.3570	1.516	1.509	1.516	1.496	1.528	1,308,067	1.5136	-1.26%
2021-03-30	0	2.390	2.370	2.390	2.370	2.440	1,064,000	2,546,280	2.3931	1.535	1.522	1.535	1.522	1.567	1,656,884	1.5368	-0.42%
2021-03-29	0	2.400	2.400	2.410	2.330	2.520	4,844,000	11,796,780	2.4353	1.541	1.541	1.548	1.496	1.618	7,543,184	1.5639	0.42%
2021-03-26	0	2.390	2.380	2.390	2.270	2.390	3,244,000	7,613,320	2.3469	1.535	1.528	1.535	1.458	1.535	5,051,628	1.5071	6.70%
2021-03-25	0	2.240	2.240	2.250	2.200	2.270	2,042,000	4,566,400	2.2362	1.438	1.438	1.445	1.413	1.458	3,179,848	1.4360	-0.88%
2021-03-24	0	2.260	2.250	2.270	2.200	2.270	1,478,000	3,313,400	2.2418	1.451	1.445	1.458	1.413	1.458	2,301,574	1.4396	2.26%
2021-03-23	0	2.210	2.200	2.220	2.200	2.350	4,143,000	9,358,950	2.2590	1.419	1.413	1.426	1.413	1.509	6,451,571	1.4506	-0.90%
2021-03-22	0	2.230	2.220	2.230	2.170	2.260	620,000	1,382,020	2.2291	1.432	1.426	1.432	1.394	1.451	965,478	1.4314	3.24%
2021-03-19	0	2.160	2.160	2.180	2.130	2.170	346,000	744,100	2.1506	1.387	1.387	1.400	1.368	1.394	538,799	1.3810	-0.46%
2021-03-18	0	2.170	2.170	2.200	2.160	2.190	212,000	461,280	2.1758	1.394	1.394	1.413	1.387	1.406	330,131	1.3973	0.46%
2021-03-17	0	2.160	2.160	2.170	2.130	2.180	337,000	727,980	2.1602	1.387	1.387	1.394	1.368	1.400	524,784	1.3872	-0.46%
2021-03-16	0	2.170	2.140	2.180	2.120	2.170	717,000	1,536,800	2.1434	1.394	1.374	1.400	1.361	1.394	1,116,528	1.3764	0.00%
2021-03-15	0	2.170	2.140	2.170	2.110	2.180	560,000	1,198,400	2.1400	1.394	1.374	1.394	1.355	1.400	872,044	1.3742	1.40%
2021-03-12	0	2.140	2.130	2.150	2.130	2.190	464,000	998,320	2.1516	1.374	1.368	1.381	1.368	1.406	722,551	1.3817	-2.28%
2021-03-11	0	2.190	2.190	2.200	2.130	2.210	574,000	1,252,140	2.1814	1.406	1.406	1.413	1.368	1.419	893,845	1.4008	2.82%
2021-03-10	0	2.130	2.130	2.150	2.120	2.180	538,000	1,157,360	2.1512	1.368	1.368	1.381	1.361	1.400	837,785	1.3815	0.95%
2021-03-09	0	2.110	2.110	2.120	2.070	2.130	1,233,000	2,589,250	2.1000	1.355	1.355	1.361	1.329	1.368	1,920,055	1.3485	1.44%
2021-03-08	0	2.080	2.070	2.100	2.060	2.200	1,628,000	3,419,860	2.1007	1.336	1.329	1.349	1.323	1.413	2,535,158	1.3490	-3.26%
2021-03-05	0	2.150	2.150	2.160	2.130	2.200	1,170,000	2,534,540	2.1663	1.381	1.381	1.387	1.368	1.413	1,821,950	1.3911	-3.15%
2021-03-04	0	2.220	2.200	2.220	2.190	2.280	954,000	2,117,880	2.2200	1.426	1.413	1.426	1.406	1.464	1,485,590	1.4256	-3.06%
2021-03-03	0	2.290	2.280	2.290	2.270	2.380	1,067,750	2,459,805	2.3037	1.471	1.464	1.471	1.458	1.528	1,662,724	1.4794	-2.14%
2021-03-02	0	2.340	2.310	2.340	2.240	2.340	2,208,000	5,064,820	2.2938	1.503	1.483	1.503	1.438	1.503	3,438,346	1.4730	3.54%
2021-03-01	0	2.260	2.250	2.260	2.190	2.280	1,354,000	3,025,060	2.2342	1.451	1.445	1.451	1.406	1.464	2,108,479	1.4347	1.80%
2021-02-26	0	2.220	2.210	2.230	2.210	2.300	1,730,000	3,901,440	2.2552	1.426	1.419	1.432	1.419	1.477	2,693,994	1.4482	-5.13%
2021-02-25	0	2.340	2.330	2.350	2.290	2.400	2,556,000	5,962,240	2.3326	1.503	1.496	1.509	1.471	1.541	3,980,260	1.4980	2.18%
2021-02-24	0	2.290	2.290	2.310	2.250	2.430	3,670,000	8,470,240	2.3080	1.471	1.471	1.483	1.445	1.560	5,715,005	1.4821	-6.91%
2021-02-23	0	2.460	2.440	2.460	2.430	2.540	1,837,000	4,557,780	2.4811	1.580	1.567	1.580	1.560	1.631	2,860,617	1.5933	-3.15%
2021-02-22	0	2.540	2.540	2.550	2.530	2.620	3,149,949	8,107,187	2.5738	1.631	1.631	1.638	1.625	1.682	4,905,170	1.6528	-0.39%
2021-02-19	0	2.550	2.550	2.590	2.500	2.640	2,803,250	7,227,367	2.5782	1.638	1.638	1.663	1.605	1.695	4,365,283	1.6556	-2.30%
2021-02-18	0	2.610	2.610	2.630	2.450	2.670	5,351,443	13,827,644	2.5839	1.676	1.676	1.689	1.573	1.715	8,333,385	1.6593	0.00%
2021-02-17	0	2.610	2.610	2.620	2.460	2.700	7,382,000	19,262,420	2.6094	1.676	1.676	1.682	1.580	1.734	11,495,413	1.6757	5.24%
2021-02-16	0	2.480	2.460	2.480	2.350	2.500	3,068,000	7,449,040	2.4280	1.593	1.580	1.593	1.509	1.605	4,777,557	1.5592	3.33%
2021-02-11	0	2.400	2.380	2.400	2.270	2.420	1,255,057	2,944,661	2.3462	1.541	1.528	1.541	1.458	1.554	1,954,402	1.5067	3.90%
2021-02-10	0	2.310	2.310	2.330	2.270	2.420	1,919,850	4,454,846	2.3204	1.483	1.483	1.496	1.458	1.554	2,989,633	1.4901	-2.12%
2021-02-09	0	2.360	2.340	2.370	2.210	2.430	3,254,000	7,666,960	2.3562	1.516	1.503	1.522	1.419	1.560	5,067,201	1.5131	6.79%
2021-02-08	0	2.210	2.210	2.240	2.150	2.240	1,174,000	2,587,480	2.2040	1.419	1.419	1.438	1.381	1.438	1,828,179	1.4153	0.91%
2021-02-05	0	2.190	2.190	2.210	2.150	2.240	1,240,000	2,742,020	2.2113	1.406	1.406	1.419	1.381	1.438	1,930,955	1.4200	0.92%
2021-02-04	0	2.170	2.170	2.190	2.140	2.270	2,158,000	4,721,220	2.1878	1.394	1.394	1.406	1.374	1.458	3,360,485	1.4049	-4.41%
2021-02-03	0	2.270	2.260	2.270	2.220	2.310	1,110,000	2,499,460	2.2518	1.458	1.451	1.458	1.426	1.483	1,728,517	1.4460	-0.44%
2021-02-02	0	2.280	2.280	2.290	2.150	2.310	2,598,000	5,848,940	2.2513	1.464	1.464	1.471	1.381	1.483	4,045,663	1.4457	5.56%
2021-02-01	0	2.160	2.160	2.180	2.080	2.260	6,498,000	13,872,780	2.1349	1.387	1.387	1.400	1.336	1.451	10,118,829	1.3710	-3.57%
2021-01-29	0	2.240	2.240	2.270	2.160	2.480	5,138,000	11,816,000	2.2997	1.438	1.438	1.458	1.387	1.593	8,001,007	1.4768	-7.44%
2021-01-28	0	2.420	2.410	2.420	2.390	2.530	6,448,000	15,757,180	2.4437	1.554	1.548	1.554	1.535	1.625	10,040,968	1.5693	-6.56%
2021-01-27	0	2.590	2.590	2.610	2.570	2.760	19,049,500	51,001,025	2.6773	1.663	1.663	1.676	1.650	1.772	29,664,302	1.7193	0.78%
2021-01-26	0	2.570	2.570	2.580	2.170	2.660	19,561,875	47,834,017	2.4453	1.650	1.650	1.657	1.394	1.708	30,462,184	1.5703	13.22%
2021-01-25	0	2.270	2.230	2.270	2.140	2.300	5,994,250	13,315,280	2.2213	1.458	1.432	1.458	1.374	1.477	9,334,379	1.4265	3.18%
2021-01-22	0	2.200	2.190	2.200	2.170	2.350	4,508,800	10,217,340	2.2661	1.413	1.406	1.413	1.394	1.509	7,021,203	1.4552	-3.51%
2021-01-21	0	2.280	2.280	2.330	2.120	2.360	7,336,000	16,555,040	2.2567	1.464	1.464	1.496	1.361	1.516	11,423,781	1.4492	7.55%
2021-01-20	0	2.120	2.120	2.140	2.080	2.220	3,046,000	6,554,700	2.1519	1.361	1.361	1.374	1.336	1.426	4,743,298	1.3819	-3.64%
2021-01-19	0	2.200	2.200	2.210	2.130	2.250	3,184,000	7,025,460	2.2065	1.413	1.413	1.419	1.368	1.445	4,958,195	1.4169	0.00%
2021-01-18	0	2.200	2.200	2.220	2.030	2.270	3,487,000	7,491,475	2.1484	1.413	1.413	1.426	1.304	1.458	5,430,033	1.3796	7.32%
2021-01-15	0	2.050	2.050	2.060	2.020	2.150	3,902,250	8,089,710	2.0731	1.316	1.316	1.323	1.297	1.381	6,076,670	1.3313	-2.84%
2021-01-14	0	2.110	2.100	2.110	1.820	2.170	11,496,250	22,961,785	1.9973	1.355	1.349	1.355	1.169	1.394	17,902,214	1.2826	15.93%
2021-01-13	0	1.820	1.810	1.820	1.750	1.850	4,816,000	8,690,960	1.8046	1.169	1.162	1.169	1.124	1.188	7,499,582	1.1589	4.00%
2021-01-12	0	1.750	1.750	1.760	1.740	1.770	1,652,000	2,898,040	1.7543	1.124	1.124	1.130	1.117	1.137	2,572,531	1.1265	-0.57%
2021-01-11	0	1.760	1.750	1.760	1.750	1.790	1,068,000	1,884,140	1.7642	1.130	1.124	1.130	1.124	1.149	1,663,113	1.1329	-0.56%
2021-01-08	0	1.770	1.760	1.770	1.750	1.810	1,780,500	3,150,775	1.7696	1.137	1.130	1.137	1.124	1.162	2,772,634	1.1364	-1.12%
2021-01-07	0	1.790	1.790	1.810	1.790	1.830	1,620,000	2,924,780	1.8054	1.149	1.149	1.162	1.149	1.175	2,522,700	1.1594	-1.65%
2021-01-06	0	1.820	1.800	1.820	1.790	1.850	2,280,000	4,128,760	1.8109	1.169	1.156	1.169	1.149	1.188	3,550,466	1.1629	1.11%
2021-01-05	0	1.800	1.770	1.800	1.770	1.850	3,812,000	6,904,260	1.8112	1.156	1.137	1.156	1.137	1.188	5,936,131	1.1631	0.56%
2021-01-04	0	1.790	1.780	1.790	1.710	1.830	3,914,000	7,013,340	1.7919	1.149	1.143	1.149	1.098	1.175	6,094,967	1.1507	2.87%
2020-12-31	0	1.740	1.720	1.740	1.730	1.750	364,000	633,020	1.7391	1.117	1.105	1.117	1.111	1.124	566,829	1.1168	0.00%
2020-12-30	0	1.740	1.730	1.740	1.710	1.780	1,642,000	2,849,580	1.7354	1.117	1.111	1.117	1.098	1.143	2,556,959	1.1144	1.75%
2020-12-29	0	1.710	1.700	1.710	1.700	1.750	1,206,000	2,060,080	1.7082	1.098	1.092	1.098	1.092	1.124	1,878,010	1.0969	-1.16%
2020-12-28	0	1.730	1.720	1.730	1.710	1.750	687,000	1,184,550	1.7242	1.111	1.105	1.111	1.098	1.124	1,069,812	1.1073	1.17%
2020-12-24	0	1.710	1.700	1.710	1.700	1.740	1,062,000	1,826,540	1.7199	1.098	1.092	1.098	1.092	1.117	1,653,770	1.1045	-0.58%
2020-12-23	0	1.720	1.710	1.730	1.710	1.750	1,810,000	3,137,840	1.7336	1.105	1.098	1.111	1.098	1.124	2,818,572	1.1133	-1.15%
2020-12-22	0	1.740	1.730	1.740	1.730	1.780	1,312,000	2,293,900	1.7484	1.117	1.111	1.117	1.111	1.143	2,043,075	1.1228	-0.57%
2020-12-21	0	1.750	1.750	1.780	1.750	1.820	1,224,348	2,182,173	1.7823	1.124	1.124	1.143	1.124	1.169	1,906,582	1.1445	-3.85%
2020-12-18	0	1.820	1.800	1.830	1.790	1.820	1,162,000	2,092,740	1.8010	1.169	1.156	1.175	1.149	1.169	1,809,492	1.1565	0.00%
2020-12-17	0	1.820	1.800	1.820	1.800	1.820	1,492,000	2,694,540	1.8060	1.169	1.156	1.169	1.156	1.169	2,323,375	1.1598	-0.55%
2020-12-16	0	1.830	1.820	1.830	1.810	1.840	330,000	602,920	1.8270	1.175	1.169	1.175	1.162	1.182	513,883	1.1733	-0.54%
2020-12-15	0	1.840	1.820	1.860	1.840	1.860	332,000	612,500	1.8449	1.182	1.169	1.194	1.182	1.194	516,998	1.1847	-1.08%
2020-12-14	0	1.860	1.840	1.860	1.790	1.860	828,000	1,507,180	1.8203	1.194	1.182	1.194	1.149	1.194	1,289,380	1.1689	2.76%
2020-12-11	0	1.810	1.780	1.810	1.780	1.810	344,000	619,120	1.7998	1.162	1.143	1.162	1.143	1.162	535,684	1.1558	-0.55%
2020-12-10	0	1.820	1.790	1.810	1.790	1.820	328,000	591,300	1.8027	1.169	1.149	1.162	1.149	1.169	510,769	1.1577	0.55%
2020-12-09	0	1.810	1.810	1.820	1.810	1.830	672,125	1,217,901	1.8120	1.162	1.162	1.169	1.162	1.175	1,046,648	1.1636	-0.55%
2020-12-08	0	1.820	1.800	1.820	1.770	1.820	900,000	1,619,180	1.7991	1.169	1.156	1.169	1.137	1.169	1,401,500	1.1553	1.11%
2020-12-07	0	1.800	1.780	1.820	1.770	1.820	972,000	1,749,400	1.7998	1.156	1.143	1.169	1.137	1.169	1,513,620	1.1558	-0.55%
2020-12-04	0	1.810	1.810	1.820	1.810	1.840	283,000	513,660	1.8151	1.162	1.162	1.169	1.162	1.182	440,694	1.1656	-1.09%
2020-12-03	0	1.830	1.820	1.830	1.810	1.850	464,000	847,400	1.8263	1.175	1.169	1.175	1.162	1.188	722,551	1.1728	-0.54%
2020-12-02	0	1.840	1.810	1.840	1.810	1.850	2,177,750	3,975,395	1.8255	1.182	1.162	1.182	1.162	1.188	3,391,240	1.1723	-1.08%
2020-12-01	0	1.860	1.850	1.860	1.850	1.890	1,342,000	2,499,300	1.8624	1.194	1.188	1.194	1.188	1.214	2,089,792	1.1960	0.54%
2020-11-30	0	1.850	1.850	1.860	1.850	1.890	1,664,000	3,104,400	1.8656	1.188	1.188	1.194	1.188	1.214	2,591,218	1.1980	-1.60%
2020-11-27	0	1.880	1.880	1.900	1.880	1.920	1,100,000	2,084,000	1.8945	1.207	1.207	1.220	1.207	1.233	1,712,944	1.2166	-1.05%
2020-11-26	0	1.900	1.900	1.940	1.900	1.960	640,000	1,224,260	1.9129	1.220	1.220	1.246	1.220	1.259	996,622	1.2284	-2.06%
2020-11-25	0	1.940	1.920	1.940	1.920	1.950	528,000	1,020,240	1.9323	1.246	1.233	1.246	1.233	1.252	822,213	1.2408	0.52%
2020-11-24	0	1.930	1.930	1.940	1.910	1.970	1,010,943	1,957,944	1.9368	1.239	1.239	1.246	1.227	1.265	1,574,263	1.2437	1.05%
2020-11-23	0	1.910	1.890	1.910	1.880	1.920	674,000	1,281,680	1.9016	1.227	1.214	1.227	1.207	1.233	1,049,568	1.2212	1.60%
2020-11-20	0	1.880	1.880	1.900	1.870	1.910	1,809,500	3,403,845	1.8811	1.207	1.207	1.220	1.201	1.227	2,817,793	1.2080	-1.57%
2020-11-19	0	1.910	1.880	1.920	1.880	1.930	1,218,000	2,303,300	1.8911	1.227	1.207	1.233	1.207	1.239	1,896,697	1.2144	-0.52%
2020-11-18	0	1.920	1.880	1.920	1.880	1.920	2,096,000	3,953,600	1.8863	1.233	1.207	1.233	1.207	1.233	3,263,938	1.2113	1.59%
2020-11-17	0	1.890	1.890	1.940	1.890	1.930	394,000	752,980	1.9111	1.214	1.214	1.246	1.214	1.239	613,546	1.2273	-0.53%
2020-11-16	0	1.900	1.880	1.900	1.860	1.910	704,000	1,325,240	1.8824	1.220	1.207	1.220	1.194	1.227	1,096,284	1.2088	-0.52%
2020-11-13	0	1.910	1.900	1.940	1.890	1.920	930,000	1,768,680	1.9018	1.227	1.220	1.246	1.214	1.233	1,448,217	1.2213	-0.52%
2020-11-12	0	1.920	1.910	1.940	1.920	1.950	376,000	727,440	1.9347	1.233	1.227	1.246	1.233	1.252	585,516	1.2424	-0.52%
2020-11-11	0	1.930	1.930	1.940	1.920	1.960	754,000	1,457,160	1.9326	1.239	1.239	1.246	1.233	1.259	1,174,145	1.2410	-1.03%
2020-11-10	0	1.950	1.920	1.950	1.930	1.970	216,000	422,640	1.9567	1.252	1.233	1.252	1.239	1.265	336,360	1.2565	0.52%
2020-11-09	0	1.940	1.930	1.940	1.890	1.960	804,000	1,543,990	1.9204	1.246	1.239	1.246	1.214	1.259	1,252,007	1.2332	2.11%
2020-11-06	0	1.900	1.890	1.900	1.870	1.900	328,000	619,680	1.8893	1.220	1.214	1.220	1.201	1.220	510,769	1.2132	0.53%
2020-11-05	0	1.890	1.860	1.900	1.840	1.900	2,190,000	4,082,420	1.8641	1.214	1.194	1.220	1.182	1.220	3,410,316	1.1971	-0.53%
2020-11-04	0	1.900	1.870	1.890	1.870	1.900	190,000	357,900	1.8837	1.220	1.201	1.214	1.201	1.220	295,872	1.2096	0.53%
2020-11-03	0	1.890	1.890	1.900	1.850	1.930	398,000	746,960	1.8768	1.214	1.214	1.220	1.188	1.239	619,774	1.2052	1.61%
2020-11-02	0	1.860	1.850	1.880	1.850	1.930	1,755,460	3,279,754	1.8683	1.194	1.188	1.207	1.188	1.239	2,733,641	1.1998	-2.62%
2020-10-30	0	1.910	1.900	1.910	1.880	1.940	364,491	694,773	1.9061	1.227	1.220	1.227	1.207	1.246	567,593	1.2241	-1.55%
2020-10-29	0	1.940	1.900	1.940	1.880	1.970	485,000	931,630	1.9209	1.246	1.220	1.246	1.207	1.265	755,253	1.2335	0.00%
2020-10-28	0	1.940	1.920	1.950	1.920	1.970	169,250	329,562	1.9472	1.246	1.233	1.252	1.233	1.265	263,560	1.2504	0.00%
2020-10-27	0	1.940	1.940	1.950	1.940	2.000	482,000	941,620	1.9536	1.246	1.246	1.252	1.246	1.284	750,581	1.2545	-4.90%
2020-10-23	0	2.040	2.020	2.040	2.000	2.050	648,000	1,311,200	2.0235	1.310	1.297	1.310	1.284	1.316	1,009,080	1.2994	0.00%
2020-10-22	0	2.040	2.020	2.040	2.020	2.040	437,125	887,490	2.0303	1.310	1.297	1.310	1.297	1.310	680,701	1.3038	0.49%
2020-10-21	0	2.030	2.030	2.040	2.010	2.080	636,000	1,295,495	2.0369	1.304	1.304	1.310	1.291	1.336	990,393	1.3081	0.00%
2020-10-20	0	2.030	2.010	2.030	2.000	2.030	786,000	1,592,100	2.0256	1.304	1.291	1.304	1.284	1.304	1,223,977	1.3008	1.00%
2020-10-19	0	2.010	2.010	2.020	1.960	2.030	972,000	1,952,840	2.0091	1.291	1.291	1.297	1.259	1.304	1,513,620	1.2902	1.52%
2020-10-16	0	1.980	1.960	1.980	1.930	1.980	414,000	809,540	1.9554	1.271	1.259	1.271	1.239	1.271	644,690	1.2557	1.54%
2020-10-15	0	1.950	1.920	1.950	1.830	2.010	1,378,000	2,662,040	1.9318	1.252	1.233	1.252	1.175	1.291	2,145,852	1.2406	-3.94%
2020-10-14	0	2.030	2.020	2.030	2.010	2.030	726,000	1,464,660	2.0174	1.304	1.297	1.304	1.291	1.304	1,130,543	1.2955	0.00%
2020-10-12	0	2.030	2.020	2.030	2.020	2.060	260,000	528,220	2.0316	1.304	1.297	1.304	1.297	1.323	404,878	1.3046	0.00%
2020-10-09	0	2.030	2.010	2.030	2.000	2.030	420,000	845,860	2.0140	1.304	1.291	1.304	1.284	1.304	654,033	1.2933	1.00%
2020-10-08	0	2.010	2.000	2.010	1.990	2.040	384,000	773,760	2.0150	1.291	1.284	1.291	1.278	1.310	597,973	1.2940	0.00%
2020-10-07	0	2.010	2.000	2.010	2.000	2.020	364,000	730,580	2.0071	1.291	1.284	1.291	1.284	1.297	566,829	1.2889	-0.99%
2020-10-06	0	2.030	2.030	2.060	2.000	2.030	434,000	874,480	2.0149	1.304	1.304	1.323	1.284	1.304	675,834	1.2939	0.50%
2020-10-05	0	2.020	2.020	2.060	2.020	2.040	386,000	780,900	2.0231	1.297	1.297	1.323	1.297	1.310	601,088	1.2991	-0.49%
2020-09-30	0	2.030	2.030	2.070	2.030	2.050	128,000	260,580	2.0358	1.304	1.304	1.329	1.304	1.316	199,324	1.3073	0.00%
2020-09-29	0	2.030	2.020	2.030	2.030	2.050	1,006,000	2,059,060	2.0468	1.304	1.297	1.304	1.304	1.316	1,566,565	1.3144	0.00%
2020-09-28	0	2.030	2.020	2.050	2.020	2.040	158,000	321,020	2.0318	1.304	1.297	1.316	1.297	1.310	246,041	1.3047	-0.98%
2020-09-25	0	2.050	2.030	2.050	2.040	2.060	118,000	241,820	2.0493	1.316	1.304	1.316	1.310	1.323	183,752	1.3160	0.00%
2020-09-24	0	2.050	2.050	2.070	2.050	2.070	125,000	257,160	2.0573	1.316	1.316	1.329	1.316	1.329	194,653	1.3211	-1.44%
2020-09-23	0	2.080	2.070	2.080	2.060	2.150	210,000	436,980	2.0809	1.336	1.329	1.336	1.323	1.381	327,017	1.3363	-1.42%
2020-09-22	0	2.110	2.100	2.120	2.110	2.140	334,000	706,900	2.1165	1.355	1.349	1.361	1.355	1.374	520,112	1.3591	-0.47%
2020-09-21	0	2.120	2.120	2.130	2.110	2.150	328,000	697,680	2.1271	1.361	1.361	1.368	1.355	1.381	510,769	1.3659	-0.93%
2020-09-18	0	2.140	2.140	2.170	2.120	2.170	164,000	351,100	2.1409	1.374	1.374	1.394	1.361	1.394	255,384	1.3748	0.47%
2020-09-17	0	2.130	2.130	2.170	2.130	2.150	248,000	531,360	2.1426	1.368	1.368	1.394	1.368	1.381	386,191	1.3759	-2.07%
2020-09-16	0	2.210	2.210	2.220	2.210	2.240	254,000	565,500	2.2264	1.397	1.397	1.403	1.397	1.416	401,899	1.4071	-0.90%
2020-09-15	0	2.230	2.230	2.250	2.230	2.280	3,229,900	7,278,570	2.2535	1.409	1.409	1.422	1.409	1.441	5,110,609	1.4242	-0.89%
2020-09-14	0	2.250	2.220	2.250	2.200	2.250	526,125	1,175,088	2.2335	1.422	1.403	1.422	1.390	1.422	832,478	1.4116	0.45%
2020-09-11	0	2.240	2.220	2.240	2.160	2.260	1,878,000	4,215,480	2.2447	1.416	1.403	1.416	1.365	1.428	2,971,523	1.4186	1.36%
2020-09-10	0	2.210	2.170	2.200	2.100	2.220	577,750	1,248,540	2.1610	1.397	1.371	1.390	1.327	1.403	914,163	1.3658	4.74%
2020-09-09	0	2.110	2.110	2.140	2.110	2.130	108,000	228,700	2.1176	1.334	1.334	1.352	1.334	1.346	170,886	1.3383	-0.47%
2020-09-08	0	2.120	2.120	2.160	2.110	2.180	734,000	1,560,240	2.1257	1.340	1.340	1.365	1.334	1.378	1,161,394	1.3434	-1.40%
2020-09-07	0	2.150	2.140	2.160	2.140	2.180	408,000	880,040	2.1570	1.359	1.352	1.365	1.352	1.378	645,571	1.3632	-0.92%
2020-09-04	0	2.170	2.150	2.170	2.150	2.180	304,000	657,180	2.1618	1.371	1.359	1.371	1.359	1.378	481,013	1.3662	-0.91%
2020-09-03	0	2.190	2.190	2.200	2.140	2.190	592,000	1,285,740	2.1719	1.384	1.384	1.390	1.352	1.384	936,710	1.3726	0.92%
2020-09-02	0	2.170	2.170	2.180	2.160	2.220	987,750	2,159,840	2.1866	1.371	1.371	1.378	1.365	1.403	1,562,898	1.3819	-2.25%
2020-09-01	0	2.220	2.210	2.230	2.200	2.230	331,000	734,550	2.2192	1.403	1.397	1.409	1.390	1.409	523,735	1.4025	-1.33%
2020-08-31	0	2.250	2.220	2.250	2.240	2.260	438,000	985,720	2.2505	1.422	1.403	1.422	1.416	1.428	693,039	1.4223	0.00%
2020-08-28	0	2.250	2.250	2.270	2.230	2.270	634,000	1,427,120	2.2510	1.422	1.422	1.435	1.409	1.435	1,003,166	1.4226	0.00%
2020-08-27	0	2.250	2.240	2.250	2.230	2.270	382,000	859,200	2.2492	1.422	1.416	1.422	1.409	1.435	604,431	1.4215	-0.44%
2020-08-26	0	2.260	2.250	2.260	2.200	2.290	4,988,658	11,242,720	2.2537	1.428	1.422	1.428	1.390	1.447	7,893,458	1.4243	-0.88%
2020-08-25	0	2.280	2.270	2.280	2.260	2.360	1,749,000	4,048,070	2.3145	1.441	1.435	1.441	1.428	1.492	2,767,409	1.4628	-3.39%
2020-08-24	0	2.360	2.340	2.360	2.340	2.360	488,000	1,147,620	2.3517	1.492	1.479	1.492	1.479	1.492	772,153	1.4863	0.00%
2020-08-21	0	2.360	2.350	2.360	2.350	2.400	1,508,499	3,593,457	2.3821	1.492	1.485	1.492	1.485	1.517	2,386,869	1.5055	1.29%
2020-08-20	0	2.330	2.330	2.370	2.330	2.390	1,564,500	3,701,550	2.3660	1.473	1.473	1.498	1.473	1.510	2,475,478	1.4953	-2.51%
2020-08-19	0	2.390	2.380	2.390	2.310	2.430	2,482,000	5,924,040	2.3868	1.510	1.504	1.510	1.460	1.536	3,927,221	1.5085	3.91%
2020-08-18	0	2.300	2.280	2.300	2.280	2.420	2,364,000	5,496,640	2.3251	1.454	1.441	1.454	1.441	1.529	3,740,512	1.4695	-0.43%
2020-08-17	0	2.310	2.300	2.310	2.270	2.320	895,500	2,064,390	2.3053	1.460	1.454	1.460	1.435	1.466	1,416,932	1.4569	0.00%
2020-08-14	0	2.310	2.280	2.310	2.260	2.330	1,740,000	3,984,680	2.2900	1.460	1.441	1.460	1.428	1.473	2,753,169	1.4473	-0.86%
2020-08-13	0	2.330	2.310	2.330	2.320	2.370	335,500	785,315	2.3407	1.473	1.460	1.473	1.466	1.498	530,855	1.4793	-0.85%
2020-08-12	0	2.350	2.310	2.350	2.310	2.370	518,000	1,212,940	2.3416	1.485	1.460	1.485	1.460	1.498	819,621	1.4799	0.86%
2020-08-11	0	2.330	2.330	2.360	2.270	2.380	1,796,500	4,220,040	2.3490	1.473	1.473	1.492	1.435	1.504	2,842,568	1.4846	2.64%
2020-08-10	0	2.270	2.260	2.280	2.270	2.330	1,110,000	2,543,680	2.2916	1.435	1.428	1.441	1.435	1.473	1,756,332	1.4483	-2.58%
2020-08-07	0	2.330	2.310	2.330	2.300	2.410	1,610,000	3,743,620	2.3252	1.473	1.460	1.473	1.454	1.523	2,547,472	1.4695	-0.43%
2020-08-06	0	2.340	2.320	2.340	2.300	2.370	936,000	2,179,440	2.3285	1.479	1.466	1.479	1.454	1.498	1,481,015	1.4716	-1.68%
2020-08-05	0	2.380	2.360	2.380	2.350	2.460	862,000	2,066,200	2.3970	1.504	1.492	1.504	1.485	1.555	1,363,926	1.5149	-2.46%
2020-08-04	0	2.440	2.430	2.440	2.410	2.580	1,064,000	2,625,270	2.4674	1.542	1.536	1.542	1.523	1.631	1,683,547	1.5594	-5.43%
2020-08-03	0	2.580	2.540	2.580	2.400	2.620	2,901,000	7,333,980	2.5281	1.631	1.605	1.631	1.517	1.656	4,590,197	1.5977	7.50%
2020-07-31	0	2.400	2.350	2.400	2.320	2.420	1,124,000	2,664,020	2.3701	1.517	1.485	1.517	1.466	1.529	1,778,484	1.4979	4.35%
2020-07-30	0	2.300	2.270	2.310	2.260	2.350	524,250	1,202,017	2.2928	1.454	1.435	1.460	1.428	1.485	829,511	1.4491	0.00%
2020-07-29	0	2.300	2.280	2.300	2.230	2.300	299,750	677,505	2.2602	1.454	1.441	1.454	1.409	1.454	474,289	1.4285	1.77%
2020-07-28	0	2.260	2.230	2.260	2.210	2.260	416,000	932,320	2.2412	1.428	1.409	1.428	1.397	1.428	658,229	1.4164	1.80%
2020-07-27	0	2.220	2.210	2.220	2.210	2.290	668,000	1,499,540	2.2448	1.403	1.397	1.403	1.397	1.447	1,056,964	1.4187	-2.63%
2020-07-24	0	2.280	2.240	2.280	2.240	2.400	1,281,250	2,943,130	2.2971	1.441	1.416	1.441	1.416	1.517	2,027,297	1.4518	-2.56%
2020-07-23	0	2.340	2.330	2.350	2.320	2.410	1,052,000	2,472,900	2.3507	1.479	1.473	1.485	1.466	1.523	1,664,559	1.4856	-2.90%
2020-07-22	0	2.410	2.370	2.410	2.380	2.460	2,210,000	5,344,100	2.4181	1.523	1.498	1.523	1.504	1.555	3,496,841	1.5283	0.00%
2020-07-21	0	2.410	2.380	2.410	2.360	2.420	1,959,500	4,692,475	2.3947	1.523	1.504	1.523	1.492	1.529	3,100,479	1.5135	2.12%
2020-07-20	0	2.360	2.350	2.360	2.260	2.380	2,395,250	5,633,485	2.3519	1.492	1.485	1.492	1.428	1.504	3,789,958	1.4864	4.89%
2020-07-17	0	2.250	2.220	2.260	2.180	2.290	716,000	1,597,820	2.2316	1.422	1.403	1.428	1.378	1.447	1,132,913	1.4104	2.27%
2020-07-16	0	2.200	2.190	2.200	2.190	2.280	1,198,000	2,666,740	2.2260	1.390	1.384	1.390	1.384	1.441	1,895,572	1.4068	-4.76%
2020-07-15	0	2.310	2.280	2.310	2.260	2.350	1,272,000	2,932,960	2.3058	1.460	1.441	1.460	1.428	1.485	2,012,661	1.4573	-2.94%
2020-07-14	0	2.380	2.360	2.380	2.340	2.500	1,683,000	4,039,950	2.4004	1.504	1.492	1.504	1.479	1.580	2,662,979	1.5171	-4.80%
2020-07-13	0	2.500	2.500	2.520	2.430	2.660	2,028,000	5,096,480	2.5131	1.580	1.580	1.593	1.536	1.681	3,208,866	1.5882	-5.66%
2020-07-10	0	2.650	2.650	2.660	2.650	2.890	9,334,750	25,534,082	2.7354	1.675	1.675	1.681	1.675	1.826	14,770,196	1.7288	1.92%
2020-07-09	0	2.600	2.550	2.610	2.320	2.720	9,775,000	24,487,300	2.5051	1.643	1.612	1.650	1.466	1.719	15,466,795	1.5832	12.55%
2020-07-08	0	2.310	2.310	2.320	2.040	2.320	6,068,258	13,052,701	2.1510	1.460	1.460	1.466	1.289	1.466	9,601,688	1.3594	12.68%
2020-07-07	0	2.050	2.030	2.050	2.030	2.150	3,232,500	6,733,680	2.0831	1.296	1.283	1.296	1.283	1.359	5,114,723	1.3165	-1.91%
2020-07-06	0	2.090	2.070	2.090	2.000	2.180	3,641,742	7,489,678	2.0566	1.321	1.308	1.321	1.264	1.378	5,762,259	1.2998	5.03%
2020-07-03	0	1.990	1.990	2.000	1.980	2.010	978,000	1,949,800	1.9937	1.258	1.258	1.264	1.251	1.270	1,547,471	1.2600	-0.50%
2020-07-02	0	2.000	1.990	2.000	1.980	2.040	1,245,000	2,490,790	2.0006	1.264	1.258	1.264	1.251	1.289	1,969,940	1.2644	0.00%
2020-06-30	0	2.000	1.990	2.000	1.990	2.080	696,000	1,411,040	2.0274	1.264	1.258	1.264	1.258	1.315	1,101,267	1.2813	0.00%
2020-06-29	0	2.000	2.000	2.010	1.970	2.020	756,000	1,514,060	2.0027	1.264	1.264	1.270	1.245	1.277	1,196,204	1.2657	0.00%
2020-06-26	0	2.000	2.000	2.040	2.000	2.040	1,252,000	2,527,040	2.0184	1.264	1.264	1.289	1.264	1.289	1,981,016	1.2756	-2.91%
2020-06-24	0	2.060	2.050	2.060	2.050	2.080	392,000	809,300	2.0645	1.302	1.296	1.302	1.296	1.315	620,254	1.3048	-0.96%
2020-06-23	0	2.080	2.070	2.110	2.050	2.090	390,000	808,300	2.0726	1.315	1.308	1.334	1.296	1.321	617,090	1.3099	0.97%
2020-06-22	0	2.060	2.040	2.060	2.040	2.130	446,000	926,360	2.0770	1.302	1.289	1.302	1.289	1.346	705,697	1.3127	-2.37%
2020-06-19	0	2.110	2.100	2.110	2.060	2.130	1,019,000	2,135,620	2.0958	1.334	1.327	1.334	1.302	1.346	1,612,344	1.3245	-0.47%
2020-06-18	0	2.120	2.110	2.120	2.080	2.140	1,060,500	2,244,760	2.1167	1.340	1.334	1.340	1.315	1.352	1,678,009	1.3378	2.42%
2020-06-17	0	2.070	2.060	2.070	2.050	2.100	572,250	1,181,285	2.0643	1.308	1.302	1.308	1.296	1.327	905,460	1.3046	-0.48%
2020-06-16	0	2.080	2.060	2.080	1.990	2.140	2,895,000	5,963,400	2.0599	1.315	1.302	1.315	1.258	1.352	4,580,703	1.3019	-1.89%
2020-06-15	0	2.120	2.120	2.130	2.110	2.220	1,424,500	3,051,260	2.1420	1.340	1.340	1.346	1.334	1.403	2,253,959	1.3537	-4.50%
2020-06-12	0	2.220	2.210	2.220	2.200	2.250	446,000	990,800	2.2215	1.403	1.397	1.403	1.390	1.422	705,697	1.4040	-1.33%
2020-06-11	0	2.250	2.240	2.250	2.250	2.280	562,000	1,270,760	2.2611	1.422	1.416	1.422	1.422	1.441	889,242	1.4290	-1.32%
2020-06-10	0	2.280	2.270	2.280	2.280	2.300	506,000	1,157,440	2.2874	1.441	1.435	1.441	1.441	1.454	800,634	1.4457	-0.87%
2020-06-09	0	2.300	2.300	2.320	2.290	2.330	808,000	1,865,040	2.3082	1.454	1.454	1.466	1.447	1.473	1,278,483	1.4588	0.88%
2020-06-08	0	2.280	2.280	2.300	2.280	2.320	639,250	1,465,592	2.2927	1.441	1.441	1.454	1.441	1.466	1,011,473	1.4490	0.00%
2020-06-05	0	2.280	2.280	2.300	2.260	2.320	1,093,000	2,506,120	2.2929	1.441	1.441	1.454	1.428	1.466	1,729,433	1.4491	-1.72%
2020-06-04	0	2.470	2.460	2.470	2.420	2.490	898,250	2,212,587	2.4632	1.466	1.460	1.466	1.437	1.478	1,513,177	1.4622	-0.40%
2020-06-03	0	2.480	2.480	2.490	2.450	2.500	827,500	2,052,610	2.4805	1.472	1.472	1.478	1.454	1.484	1,393,993	1.4725	1.22%
2020-06-02	0	2.450	2.430	2.440	2.380	2.500	1,136,000	2,771,920	2.4401	1.454	1.442	1.448	1.413	1.484	1,913,687	1.4485	3.81%
2020-06-01	0	2.360	2.350	2.360	2.340	2.380	700,500	1,657,270	2.3658	1.401	1.395	1.401	1.389	1.413	1,180,051	1.4044	0.00%
2020-05-29	0	2.360	2.340	2.360	2.280	2.430	1,400,000	3,284,960	2.3464	1.401	1.389	1.401	1.353	1.442	2,358,417	1.3929	2.61%
2020-05-28	0	2.300	2.300	2.330	2.300	2.340	96,500	222,375	2.3044	1.365	1.365	1.383	1.365	1.389	162,562	1.3679	-0.86%
2020-05-27	0	2.320	2.310	2.340	2.300	2.340	208,500	482,925	2.3162	1.377	1.371	1.389	1.365	1.389	351,236	1.3749	0.87%
2020-05-26	0	2.300	2.300	2.310	2.290	2.340	188,249	435,620	2.3141	1.365	1.365	1.371	1.359	1.389	317,121	1.3737	1.77%
2020-05-25	0	2.260	2.250	2.260	2.240	2.290	598,000	1,351,420	2.2599	1.342	1.336	1.342	1.330	1.359	1,007,381	1.3415	-0.44%
2020-05-22	0	2.270	2.260	2.270	2.260	2.330	782,000	1,788,020	2.2865	1.348	1.342	1.348	1.342	1.383	1,317,344	1.3573	-2.99%
2020-05-21	0	2.340	2.330	2.360	2.340	2.370	832,000	1,957,200	2.3524	1.389	1.383	1.401	1.389	1.407	1,401,573	1.3964	0.00%
2020-05-20	0	2.340	2.330	2.360	2.320	2.360	413,454	965,649	2.3356	1.389	1.383	1.401	1.377	1.401	696,498	1.3864	0.86%
2020-05-19	0	2.320	2.310	2.350	2.300	2.370	398,000	929,100	2.3344	1.377	1.371	1.395	1.365	1.407	670,464	1.3858	-0.43%
2020-05-18	0	2.330	2.320	2.330	2.330	2.410	448,000	1,050,840	2.3456	1.383	1.377	1.383	1.383	1.431	754,693	1.3924	-0.85%
2020-05-15	0	2.350	2.350	2.370	2.330	2.390	556,000	1,312,500	2.3606	1.395	1.395	1.407	1.383	1.419	936,628	1.4013	1.29%
2020-05-14	0	2.320	2.320	2.370	2.250	2.430	2,404,000	5,596,460	2.3280	1.377	1.377	1.407	1.336	1.442	4,049,739	1.3819	-4.13%
2020-05-13	0	2.420	2.410	2.420	2.380	2.440	362,000	875,720	2.4191	1.437	1.431	1.437	1.413	1.448	609,819	1.4360	-0.82%
2020-05-12	0	2.440	2.440	2.460	2.440	2.490	354,000	867,530	2.4506	1.448	1.448	1.460	1.448	1.478	596,343	1.4548	-2.79%
2020-05-11	0	2.510	2.500	2.510	2.470	2.510	277,499	691,377	2.4915	1.490	1.484	1.490	1.466	1.490	467,470	1.4790	2.45%
2020-05-08	0	2.450	2.440	2.450	2.440	2.550	468,000	1,155,220	2.4684	1.454	1.448	1.454	1.448	1.514	788,385	1.4653	-2.00%
2020-05-07	0	2.500	2.490	2.500	2.450	2.530	680,000	1,696,000	2.4941	1.484	1.478	1.484	1.454	1.502	1,145,517	1.4806	2.46%
2020-05-06	0	2.440	2.430	2.440	2.410	2.470	584,250	1,426,890	2.4423	1.448	1.442	1.448	1.431	1.466	984,218	1.4498	1.24%
2020-05-05	0	2.410	2.390	2.400	2.400	2.420	620,000	1,490,760	2.4045	1.431	1.419	1.425	1.425	1.437	1,044,442	1.4273	0.42%
2020-05-04	0	2.400	2.400	2.420	2.400	2.470	600,000	1,453,960	2.4233	1.425	1.425	1.437	1.425	1.466	1,010,750	1.4385	-3.61%
2020-04-29	0	2.490	2.480	2.490	2.450	2.500	368,000	911,800	2.4777	1.478	1.472	1.478	1.454	1.484	619,927	1.4708	1.22%
2020-04-28	0	2.460	2.440	2.450	2.440	2.500	204,000	499,700	2.4495	1.460	1.448	1.454	1.448	1.484	343,655	1.4541	0.41%
2020-04-27	0	2.450	2.450	2.460	2.440	2.500	452,000	1,114,020	2.4646	1.454	1.454	1.460	1.448	1.484	761,432	1.4631	-2.00%
2020-04-24	0	2.500	2.480	2.500	2.480	2.550	273,000	680,220	2.4916	1.484	1.472	1.484	1.472	1.514	459,891	1.4791	-0.79%
2020-04-23	0	2.520	2.500	2.540	2.520	2.570	146,000	371,020	2.5412	1.496	1.484	1.508	1.496	1.526	245,949	1.5085	0.00%
2020-04-22	0	2.520	2.500	2.550	2.470	2.540	392,000	985,060	2.5129	1.496	1.484	1.514	1.466	1.508	660,357	1.4917	1.20%
2020-04-21	0	2.490	2.480	2.490	2.450	2.520	532,000	1,324,920	2.4905	1.478	1.472	1.478	1.454	1.496	896,198	1.4784	0.00%
2020-04-20	0	2.490	2.480	2.500	2.480	2.560	447,000	1,127,180	2.5217	1.478	1.472	1.484	1.472	1.520	753,009	1.4969	-2.35%
2020-04-17	0	2.550	2.540	2.550	2.510	2.580	384,000	976,820	2.5438	1.514	1.508	1.514	1.490	1.532	646,880	1.5100	1.59%
2020-04-16	0	2.510	2.510	2.560	2.510	2.550	262,000	662,740	2.5295	1.490	1.490	1.520	1.490	1.514	441,361	1.5016	-0.79%
2020-04-15	0	2.530	2.520	2.550	2.530	2.600	391,000	1,008,560	2.5794	1.502	1.496	1.514	1.502	1.543	658,672	1.5312	-2.32%
2020-04-14	0	2.590	2.580	2.600	2.570	2.600	278,000	720,220	2.5907	1.537	1.532	1.543	1.526	1.543	468,314	1.5379	0.78%
2020-04-09	0	2.570	2.560	2.570	2.550	2.600	751,500	1,943,095	2.5856	1.526	1.520	1.526	1.514	1.543	1,265,964	1.5349	0.00%
2020-04-08	0	2.570	2.560	2.590	2.530	2.590	350,000	898,540	2.5673	1.526	1.520	1.537	1.502	1.537	589,604	1.5240	-1.15%
2020-04-07	0	2.600	2.590	2.600	2.550	2.610	2,029,000	5,265,950	2.5953	1.543	1.537	1.543	1.514	1.549	3,418,020	1.5406	2.36%
2020-04-06	0	2.540	2.540	2.550	2.500	2.570	326,000	825,460	2.5321	1.508	1.508	1.514	1.484	1.526	549,174	1.5031	1.60%
2020-04-03	0	2.500	2.480	2.540	2.480	2.530	84,000	211,100	2.5131	1.484	1.472	1.508	1.472	1.502	141,505	1.4918	-0.79%
2020-04-02	0	2.520	2.530	2.540	2.450	2.540	242,000	604,820	2.4993	1.496	1.502	1.508	1.454	1.508	407,669	1.4836	5.44%
2020-04-01	0	2.390	2.400	2.440	2.350	2.480	726,000	1,748,780	2.4088	1.419	1.425	1.448	1.395	1.472	1,223,008	1.4299	-2.45%
2020-03-31	0	2.450	2.410	2.450	2.430	2.490	1,097,500	2,712,875	2.4719	1.454	1.431	1.454	1.442	1.478	1,848,830	1.4673	0.82%
2020-03-30	0	2.430	2.440	2.450	2.430	2.530	863,500	2,121,355	2.4567	1.442	1.448	1.454	1.442	1.502	1,454,638	1.4583	-3.95%
2020-03-27	0	2.530	2.500	2.530	2.480	2.570	352,000	889,750	2.5277	1.502	1.484	1.502	1.472	1.526	592,973	1.5005	0.00%
2020-03-26	0	2.530	2.490	2.530	2.470	2.550	2,146,000	5,421,270	2.5262	1.502	1.478	1.502	1.466	1.514	3,615,116	1.4996	1.20%
2020-03-25	0	2.500	2.470	2.500	2.420	2.550	892,000	2,221,780	2.4908	1.484	1.466	1.484	1.437	1.514	1,502,648	1.4786	-0.79%
2020-03-24	0	2.520	2.510	2.520	2.360	2.570	726,000	1,842,120	2.5374	1.496	1.490	1.496	1.401	1.526	1,223,008	1.5062	0.80%
2020-03-23	0	2.500	2.480	2.490	2.410	2.510	200,000	497,180	2.4859	1.484	1.472	1.478	1.431	1.490	336,917	1.4757	-4.58%
2020-03-20	0	2.620	2.620	2.650	2.500	2.650	372,000	948,020	2.5484	1.555	1.555	1.573	1.484	1.573	626,665	1.5128	6.07%
2020-03-19	0	2.470	2.470	2.490	2.370	2.710	1,212,500	3,027,180	2.4966	1.466	1.466	1.478	1.407	1.609	2,042,557	1.4821	-7.14%
2020-03-18	0	2.660	2.650	2.700	2.650	2.880	478,000	1,330,780	2.7841	1.579	1.573	1.603	1.573	1.710	805,231	1.6527	-5.34%
2020-03-17	0	2.810	2.800	2.880	2.760	2.890	588,000	1,657,240	2.8184	1.668	1.662	1.710	1.638	1.716	990,535	1.6731	-3.44%
2020-03-16	0	2.910	2.880	2.930	2.850	3.000	844,000	2,433,660	2.8835	1.727	1.710	1.739	1.692	1.781	1,421,788	1.7117	-3.00%
2020-03-13	0	3.000	2.990	3.000	2.890	3.060	1,216,000	3,618,640	2.9759	1.781	1.775	1.781	1.716	1.816	2,048,454	1.7665	-5.36%
2020-03-12	0	3.170	3.170	3.210	3.160	3.300	394,000	1,272,200	3.2289	1.882	1.882	1.906	1.876	1.959	663,726	1.9168	-5.37%
2020-03-11	0	3.350	3.330	3.390	3.330	3.480	692,000	2,363,540	3.4155	1.989	1.977	2.012	1.977	2.066	1,165,732	2.0275	-1.47%
2020-03-10	0	3.400	3.400	3.430	3.310	3.510	1,273,750	4,330,067	3.3995	2.018	2.018	2.036	1.965	2.084	2,145,738	2.0180	-3.13%
2020-03-09	0	3.510	3.420	3.510	3.450	3.600	922,000	3,243,400	3.5178	2.084	2.030	2.084	2.048	2.137	1,553,186	2.0882	-5.65%
2020-03-06	0	3.720	3.640	3.750	3.630	3.740	202,000	743,760	3.6820	2.208	2.161	2.226	2.155	2.220	340,286	2.1857	-0.27%
2020-03-05	0	3.730	3.700	3.730	3.680	3.750	408,000	1,524,380	3.7362	2.214	2.196	2.214	2.185	2.226	687,310	2.2179	0.00%
2020-03-04	0	3.730	3.670	3.740	3.670	3.750	195,000	727,750	3.7321	2.214	2.179	2.220	2.179	2.226	328,494	2.2154	0.00%
2020-03-03	0	3.730	3.680	3.730	3.660	3.780	373,000	1,384,660	3.7122	2.214	2.185	2.214	2.173	2.244	628,350	2.2036	0.81%
2020-03-02	0	3.700	3.700	3.750	3.600	3.750	1,274,000	4,731,140	3.7136	2.196	2.196	2.226	2.137	2.226	2,146,159	2.2045	2.78%
2020-02-28	0	3.600	3.550	3.600	3.500	3.710	527,200	1,889,000	3.5831	2.137	2.107	2.137	2.078	2.202	888,112	2.1270	-3.74%
2020-02-27	0	3.740	3.740	3.750	3.730	3.790	732,500	2,749,590	3.7537	2.220	2.220	2.226	2.214	2.250	1,233,957	2.2283	-1.32%
2020-02-26	0	3.790	3.790	3.820	3.690	3.860	847,000	3,221,835	3.8038	2.250	2.250	2.268	2.190	2.291	1,426,842	2.2580	3.84%
2020-02-25	0	3.650	3.620	3.650	3.560	3.700	407,000	1,475,870	3.6262	2.167	2.149	2.167	2.113	2.196	685,625	2.1526	0.83%
2020-02-24	0	3.620	3.600	3.660	3.600	3.780	742,000	2,729,480	3.6785	2.149	2.137	2.173	2.137	2.244	1,249,961	2.1837	-2.69%
2020-02-21	0	3.720	3.720	3.740	3.670	3.820	687,000	2,552,620	3.7156	2.208	2.208	2.220	2.179	2.268	1,157,309	2.2057	0.00%
2020-02-20	0	3.720	3.760	3.790	3.720	3.900	1,315,000	5,031,780	3.8264	2.208	2.232	2.250	2.208	2.315	2,215,227	2.2715	0.54%
2020-02-19	0	3.700	3.700	3.720	3.630	3.750	406,000	1,503,620	3.7035	2.196	2.196	2.208	2.155	2.226	683,941	2.1985	-1.33%
2020-02-18	0	3.750	3.740	3.750	3.670	3.840	604,000	2,265,580	3.7510	2.226	2.220	2.226	2.179	2.279	1,017,488	2.2266	-1.57%
2020-02-17	0	3.810	3.790	3.860	3.560	3.900	2,074,000	7,760,130	3.7416	2.262	2.250	2.291	2.113	2.315	3,493,826	2.2211	6.72%
2020-02-14	0	3.570	3.530	3.570	3.500	3.750	1,188,000	4,315,760	3.6328	2.119	2.095	2.119	2.078	2.226	2,001,285	2.1565	-2.99%
2020-02-13	0	3.680	3.610	3.680	3.560	3.940	2,829,000	10,738,495	3.7959	2.185	2.143	2.185	2.113	2.339	4,765,687	2.2533	-2.65%
2020-02-12	0	3.780	3.780	3.790	3.410	3.820	2,448,000	8,949,500	3.6558	2.244	2.244	2.250	2.024	2.268	4,123,860	2.1702	6.48%
2020-02-11	0	3.550	3.530	3.580	3.440	3.670	1,792,000	6,399,720	3.5713	2.107	2.095	2.125	2.042	2.179	3,018,774	2.1200	0.85%
2020-02-10	0	3.520	3.470	3.530	3.280	3.700	2,329,500	8,122,035	3.4866	2.090	2.060	2.095	1.947	2.196	3,924,237	2.0697	7.98%
2020-02-07	0	3.260	3.210	3.270	3.120	3.290	2,007,000	6,413,820	3.1957	1.935	1.906	1.941	1.852	1.953	3,380,959	1.8970	4.49%
2020-02-06	0	3.120	3.120	3.150	3.010	3.200	610,400	1,906,632	3.1236	1.852	1.852	1.870	1.787	1.900	1,028,270	1.8542	1.96%
2020-02-05	0	3.060	3.060	3.090	3.020	3.080	354,000	1,080,700	3.0528	1.816	1.816	1.834	1.793	1.828	596,343	1.8122	3.38%
2020-02-04	0	2.960	2.960	2.990	2.910	3.000	2,059,377	6,016,571	2.9215	1.757	1.757	1.775	1.727	1.781	3,469,192	1.7343	2.07%
2020-02-03	0	2.900	2.880	2.930	2.880	2.920	136,890	396,793	2.8986	1.721	1.710	1.739	1.710	1.733	230,603	1.7207	0.35%
2020-01-31	0	2.890	2.880	2.890	2.860	2.980	496,000	1,446,420	2.9162	1.716	1.710	1.716	1.698	1.769	835,553	1.7311	-3.02%
2020-01-30	0	2.980	2.920	2.980	2.950	3.060	450,000	1,352,900	3.0064	1.769	1.733	1.769	1.751	1.816	758,063	1.7847	-1.32%
2020-01-29	0	3.020	3.020	3.040	2.960	3.110	1,197,000	3,611,650	3.0173	1.793	1.793	1.805	1.757	1.846	2,016,446	1.7911	-2.89%
2020-01-24	0	3.110	3.110	3.150	3.110	3.150	52,000	162,020	3.1158	1.846	1.846	1.870	1.846	1.870	87,598	1.8496	0.32%
2020-01-23	0	3.100	3.100	3.150	3.090	3.140	122,000	379,440	3.1102	1.840	1.840	1.870	1.834	1.864	205,519	1.8463	-1.59%
2020-01-22	0	3.150	3.120	3.150	3.110	3.150	146,000	457,060	3.1305	1.870	1.852	1.870	1.846	1.870	245,949	1.8584	0.00%
2020-01-21	0	3.150	3.110	3.140	3.100	3.150	476,000	1,495,940	3.1427	1.870	1.846	1.864	1.840	1.870	801,862	1.8656	0.00%
2020-01-20	0	3.150	3.120	3.150	3.110	3.150	200,000	627,940	3.1397	1.870	1.852	1.870	1.846	1.870	336,917	1.8638	0.32%
2020-01-17	0	3.140	3.100	3.140	3.100	3.140	220,000	682,920	3.1042	1.864	1.840	1.864	1.840	1.864	370,608	1.8427	0.64%
2020-01-16	0	3.120	3.120	3.140	3.100	3.150	923,000	2,893,600	3.1350	1.852	1.852	1.864	1.840	1.870	1,554,871	1.8610	0.32%
2020-01-15	0	3.110	3.060	3.130	3.020	3.110	476,000	1,456,180	3.0592	1.846	1.816	1.858	1.793	1.846	801,862	1.8160	2.98%
2020-01-14	0	3.020	3.020	3.040	3.010	3.040	52,000	157,480	3.0285	1.793	1.793	1.805	1.787	1.805	87,598	1.7978	0.00%
2020-01-13	0	3.020	3.030	3.050	2.990	3.050	248,500	751,575	3.0244	1.793	1.799	1.811	1.775	1.811	418,619	1.7954	0.00%
2020-01-10	0	3.020	3.020	3.030	2.990	3.050	397,500	1,199,740	3.0182	1.793	1.793	1.799	1.775	1.811	669,622	1.7917	1.00%
2020-01-09	0	2.990	2.960	2.990	2.950	2.990	449,500	1,330,055	2.9590	1.775	1.757	1.775	1.751	1.775	757,220	1.7565	1.70%
2020-01-08	0	2.940	2.940	2.950	2.900	2.950	354,000	1,036,440	2.9278	1.745	1.745	1.751	1.721	1.751	596,343	1.7380	-0.34%
2020-01-07	0	2.950	2.930	2.960	2.910	2.950	925,000	2,713,525	2.9335	1.751	1.739	1.757	1.727	1.751	1,558,240	1.7414	0.68%
2020-01-06	0	2.930	2.910	2.930	2.910	2.960	144,000	421,720	2.9286	1.739	1.727	1.739	1.727	1.757	242,580	1.7385	-1.01%
2020-01-03	0	2.960	2.950	2.960	2.920	2.960	498,000	1,465,400	2.9426	1.757	1.751	1.757	1.733	1.757	838,923	1.7468	0.34%
2020-01-02	0	2.950	2.950	2.960	2.910	2.980	200,000	588,800	2.9440	1.751	1.751	1.757	1.727	1.769	336,917	1.7476	1.03%
2019-12-31	0	2.920	2.920	2.950	2.900	2.960	220,000	645,280	2.9331	1.733	1.733	1.751	1.721	1.757	370,608	1.7411	0.69%
2019-12-30	0	2.900	2.900	2.930	2.900	2.950	306,000	892,220	2.9158	1.721	1.721	1.739	1.721	1.751	515,483	1.7308	-0.68%
2019-12-27	0	2.920	2.920	2.950	2.910	2.950	216,000	632,360	2.9276	1.733	1.733	1.751	1.727	1.751	363,870	1.7379	0.34%
2019-12-24	0	2.910	2.910	2.920	2.910	2.930	376,000	1,096,400	2.9160	1.727	1.727	1.733	1.727	1.739	633,403	1.7310	-1.02%
2019-12-23	0	2.940	2.940	2.950	2.940	2.990	527,000	1,554,980	2.9506	1.745	1.745	1.751	1.745	1.775	887,775	1.7515	-0.68%
2019-12-20	0	2.960	2.960	2.990	2.950	3.010	627,625	1,863,012	2.9684	1.757	1.757	1.775	1.751	1.787	1,057,287	1.7621	-1.00%
2019-12-19	0	2.990	2.990	3.010	2.880	2.990	1,095,000	3,204,090	2.9261	1.775	1.775	1.787	1.710	1.775	1,844,619	1.7370	2.75%
2019-12-18	0	2.910	2.890	2.950	2.900	2.950	176,000	511,700	2.9074	1.727	1.716	1.751	1.721	1.751	296,487	1.7259	-0.34%
2019-12-17	0	2.920	2.920	2.950	2.910	2.950	246,000	721,400	2.9325	1.733	1.733	1.751	1.727	1.751	414,408	1.7408	-0.34%
2019-12-16	0	2.930	2.940	3.020	2.930	2.950	65,000	191,010	2.9386	1.739	1.745	1.793	1.739	1.751	109,498	1.7444	0.00%
2019-12-13	0	2.930	2.930	2.950	2.910	2.950	309,000	906,950	2.9351	1.739	1.739	1.751	1.727	1.751	520,536	1.7423	-0.34%
2019-12-12	0	2.940	2.950	2.980	2.940	2.990	285,000	842,240	2.9552	1.745	1.751	1.769	1.745	1.775	480,106	1.7543	-0.34%
2019-12-11	0	2.950	2.950	3.000	2.920	2.950	68,000	200,240	2.9447	1.751	1.751	1.781	1.733	1.751	114,552	1.7480	-0.34%
2019-12-10	0	2.960	2.940	3.000	2.950	2.960	85,000	251,365	2.9572	1.757	1.745	1.781	1.751	1.757	143,190	1.7555	0.34%
2019-12-09	0	2.950	2.960	3.000	2.950	3.000	44,000	130,500	2.9659	1.751	1.757	1.781	1.751	1.781	74,122	1.7606	-1.34%
2019-12-06	0	2.990	2.980	3.000	3.000	3.020	12,000	36,080	3.0067	1.775	1.769	1.781	1.781	1.793	20,215	1.7848	-0.33%
2019-12-05	0	3.000	2.980	3.000	2.950	3.000	138,000	411,540	2.9822	1.781	1.769	1.781	1.751	1.781	232,473	1.7703	2.04%
2019-12-04	0	2.940	2.920	2.980	2.920	2.990	90,000	265,040	2.9449	1.745	1.733	1.769	1.733	1.775	151,613	1.7481	0.00%
2019-12-03	0	2.940	2.920	2.950	2.910	2.950	164,000	481,540	2.9362	1.745	1.733	1.751	1.727	1.751	276,272	1.7430	-0.34%
2019-12-02	0	2.950	2.930	2.950	2.910	2.990	68,000	199,860	2.9391	1.751	1.739	1.751	1.727	1.775	114,552	1.7447	0.34%
2019-11-29	0	2.940	2.910	2.950	2.910	2.980	114,000	333,980	2.9296	1.745	1.727	1.751	1.727	1.769	192,043	1.7391	1.73%
2019-11-28	0	2.890	2.890	2.940	2.870	2.940	316,000	914,680	2.8946	1.716	1.716	1.745	1.704	1.745	532,328	1.7183	-0.69%
2019-11-27	0	2.910	2.910	2.940	2.870	2.950	868,000	2,537,000	2.9228	1.727	1.727	1.745	1.704	1.751	1,462,218	1.7350	-0.34%
2019-11-26	0	2.920	2.880	2.940	2.900	2.950	130,000	379,380	2.9183	1.733	1.710	1.745	1.721	1.751	218,996	1.7324	-0.68%
2019-11-25	0	2.940	2.900	2.930	2.940	3.000	530,000	1,569,130	2.9606	1.745	1.721	1.739	1.745	1.781	892,829	1.7575	0.00%
2019-11-22	0	2.940	2.920	2.940	2.930	2.940	130,000	381,180	2.9322	1.745	1.733	1.745	1.739	1.745	218,996	1.7406	-0.34%
2019-11-21	0	2.950	2.930	2.940	2.850	2.950	654,250	1,894,487	2.8957	1.751	1.739	1.745	1.692	1.751	1,102,139	1.7189	3.51%
2019-11-20	0	2.850	2.830	2.840	2.790	2.860	644,000	1,826,120	2.8356	1.692	1.680	1.686	1.656	1.698	1,084,872	1.6833	0.35%
2019-11-19	0	2.840	2.820	2.900	2.830	2.870	132,375	378,422	2.8587	1.686	1.674	1.721	1.680	1.704	222,997	1.6970	0.71%
2019-11-18	0	2.820	2.810	2.860	2.810	2.850	224,000	633,300	2.8272	1.674	1.668	1.698	1.668	1.692	377,347	1.6783	0.00%
2019-11-15	0	2.820	2.800	2.860	2.800	2.900	38,000	107,320	2.8242	1.674	1.662	1.698	1.662	1.721	64,014	1.6765	-1.05%
2019-11-14	0	2.850	2.850	2.880	2.810	2.900	216,000	615,320	2.8487	1.692	1.692	1.710	1.668	1.721	363,870	1.6910	0.00%
2019-11-13	0	2.850	2.840	2.880	2.840	2.870	210,000	598,440	2.8497	1.692	1.686	1.710	1.686	1.704	353,763	1.6916	-1.04%
2019-11-12	0	2.880	2.880	2.990	2.850	2.930	156,000	452,180	2.8986	1.710	1.710	1.775	1.692	1.739	262,795	1.7207	-1.71%
2019-11-11	0	2.930	2.910	2.920	2.910	2.980	164,000	481,180	2.9340	1.739	1.727	1.733	1.727	1.769	276,272	1.7417	-1.68%
2019-11-08	0	2.980	2.910	2.980	2.910	2.980	308,000	902,530	2.9303	1.769	1.727	1.769	1.727	1.769	518,852	1.7395	0.00%
2019-11-07	0	2.980	2.950	2.990	2.960	3.040	76,000	226,060	2.9745	1.769	1.751	1.775	1.757	1.805	128,028	1.7657	0.68%
2019-11-06	0	2.960	2.960	3.010	2.960	3.040	86,000	254,720	2.9619	1.757	1.757	1.787	1.757	1.805	144,874	1.7582	1.37%
2019-11-05	0	2.920	2.910	2.960	2.910	3.100	134,000	397,700	2.9679	1.733	1.727	1.757	1.727	1.840	225,734	1.7618	0.00%
2019-11-04	0	2.920	2.900	2.980	2.880	2.940	290,000	844,030	2.9104	1.733	1.721	1.769	1.710	1.745	488,529	1.7277	-1.02%
2019-11-01	0	2.950	2.920	2.980	2.890	3.060	206,000	608,080	2.9518	1.751	1.733	1.769	1.716	1.816	347,024	1.7523	-1.67%
2019-10-31	0	3.000	2.960	3.050	3.000	3.090	194,000	594,340	3.0636	1.781	1.757	1.811	1.781	1.834	326,809	1.8186	-2.91%
2019-10-30	0	3.090	3.090	3.120	3.080	3.150	52,000	161,860	3.1127	1.834	1.834	1.852	1.828	1.870	87,598	1.8478	-0.96%
2019-10-29	0	3.120	3.100	3.120	-	-	0	0	-	1.852	1.840	1.852	-	-	0	-	-0.95%
2019-10-28	0	3.150	3.070	3.150	3.150	3.150	4,000	12,600	3.1500	1.870	1.822	1.870	1.870	1.870	6,738	1.8699	0.00%
2019-10-25	0	3.150	3.060	3.150	3.130	3.150	106,000	333,464	3.1459	1.870	1.816	1.870	1.858	1.870	178,566	1.8675	0.32%
2019-10-24	0	3.140	3.080	3.150	3.010	3.150	1,102,875	3,464,297	3.1412	1.864	1.828	1.870	1.787	1.870	1,857,885	1.8646	3.97%
2019-10-23	0	3.020	3.010	3.140	3.020	3.150	1,020,000	3,158,720	3.0968	1.793	1.787	1.864	1.793	1.870	1,718,275	1.8383	0.00%
2019-10-22	0	3.020	3.000	3.010	2.950	3.040	30,000	89,500	2.9833	1.793	1.781	1.787	1.751	1.805	50,538	1.7710	1.68%
2019-10-21	0	2.970	2.950	3.000	2.950	3.040	112,000	335,400	2.9946	1.763	1.751	1.781	1.751	1.805	188,673	1.7777	-2.30%
2019-10-18	0	3.040	3.020	3.040	2.980	3.100	48,500	147,585	3.0430	1.805	1.793	1.805	1.769	1.840	81,702	1.8064	-0.98%
2019-10-17	0	3.070	3.060	3.100	3.070	3.150	336,250	1,047,107	3.1141	1.822	1.816	1.840	1.822	1.870	566,441	1.8486	-1.60%
2019-10-16	0	3.120	3.100	3.140	3.080	3.150	110,000	343,410	3.1219	1.852	1.840	1.864	1.828	1.870	185,304	1.8532	-0.95%
2019-10-15	0	3.150	3.120	3.150	3.080	3.150	144,000	452,700	3.1438	1.870	1.852	1.870	1.828	1.870	242,580	1.8662	0.00%
2019-10-14	0	3.150	3.120	3.130	3.110	3.150	262,000	823,940	3.1448	1.870	1.852	1.858	1.846	1.870	441,361	1.8668	0.96%
2019-10-11	0	3.120	3.100	3.120	3.000	3.140	282,500	878,520	3.1098	1.852	1.840	1.852	1.781	1.864	475,895	1.8460	1.30%
2019-10-10	0	3.080	3.080	3.130	3.080	3.150	167,250	521,025	3.1152	1.828	1.828	1.858	1.828	1.870	281,747	1.8493	-2.22%
2019-10-09	0	3.150	3.100	3.150	3.100	3.160	50,000	156,220	3.1244	1.870	1.840	1.870	1.840	1.876	84,229	1.8547	0.00%
2019-10-08	0	3.150	3.110	3.150	3.120	3.250	1,559,000	4,925,970	3.1597	1.870	1.846	1.870	1.852	1.929	2,626,266	1.8757	0.00%
2019-10-04	0	3.150	3.150	3.160	3.070	3.200	1,598,000	5,095,740	3.1888	1.870	1.870	1.876	1.822	1.900	2,691,964	1.8929	-0.94%
2019-10-03	0	3.180	3.160	3.190	3.160	3.190	4,386,000	13,927,800	3.1755	1.888	1.876	1.894	1.876	1.894	7,388,583	1.8850	0.32%
2019-10-02	0	3.170	3.170	3.180	3.130	3.170	4,053,500	12,807,495	3.1596	1.882	1.882	1.888	1.858	1.882	6,828,459	1.8756	0.00%
2019-09-30	0	3.170	3.160	3.170	3.100	3.170	1,986,000	6,162,480	3.1030	1.882	1.876	1.882	1.840	1.882	3,345,583	1.8420	1.93%
2019-09-27	0	3.110	3.020	3.110	3.020	3.110	51,000	155,080	3.0408	1.846	1.793	1.846	1.793	1.846	85,914	1.8051	-1.89%
2019-09-26	0	3.170	3.130	3.170	3.120	3.170	111,500	350,745	3.1457	1.882	1.858	1.882	1.852	1.882	187,831	1.8673	1.93%
2019-09-25	0	3.110	3.080	3.120	3.060	3.120	320,000	991,500	3.0984	1.846	1.828	1.852	1.816	1.852	539,067	1.8393	1.97%
2019-09-24	0	3.050	3.030	3.050	3.010	3.060	270,000	822,180	3.0451	1.811	1.799	1.811	1.787	1.816	454,838	1.8076	1.67%
2019-09-23	0	3.000	3.000	3.010	2.980	3.000	46,000	137,680	2.9930	1.781	1.781	1.787	1.769	1.781	77,491	1.7767	0.00%
2019-09-20	0	3.000	3.000	3.020	2.950	3.040	320,000	964,100	3.0128	1.781	1.781	1.793	1.751	1.805	539,067	1.7885	1.35%
2019-09-19	0	2.960	2.910	2.960	2.900	2.960	116,000	338,900	2.9216	1.757	1.727	1.757	1.721	1.757	195,412	1.7343	1.54%
2019-09-18	0	2.960	2.960	2.990	2.920	2.980	310,000	917,060	2.9583	1.730	1.730	1.748	1.707	1.742	530,283	1.7294	0.68%
2019-09-17	0	2.940	2.920	2.950	2.900	2.940	160,000	466,820	2.9176	1.719	1.707	1.725	1.695	1.719	273,694	1.7056	0.68%
2019-09-16	0	2.920	2.900	2.920	2.840	2.920	294,000	855,560	2.9101	1.707	1.695	1.707	1.660	1.707	502,913	1.7012	1.39%
2019-09-13	0	2.880	2.880	2.910	2.880	2.910	778,000	2,255,820	2.8995	1.684	1.684	1.701	1.684	1.701	1,330,838	1.6950	0.35%
2019-09-12	0	2.870	2.850	2.880	2.820	2.940	690,000	1,981,760	2.8721	1.678	1.666	1.684	1.649	1.719	1,180,306	1.6790	0.70%
2019-09-11	0	2.850	2.830	2.850	2.770	2.850	728,000	2,039,620	2.8017	1.666	1.654	1.666	1.619	1.666	1,245,309	1.6378	3.64%
2019-09-10	0	2.750	2.750	2.770	2.720	2.780	864,000	2,362,420	2.7343	1.608	1.608	1.619	1.590	1.625	1,477,949	1.5984	1.10%
2019-09-09	0	2.720	2.720	2.730	2.670	2.740	1,350,000	3,662,220	2.7128	1.590	1.590	1.596	1.561	1.602	2,309,295	1.5859	0.74%
2019-09-06	0	2.700	2.690	2.710	2.680	2.710	594,990	1,606,733	2.7004	1.578	1.573	1.584	1.567	1.584	1,017,783	1.5787	1.12%
2019-09-05	0	2.670	2.670	2.690	2.650	2.740	836,750	2,247,000	2.6854	1.561	1.561	1.573	1.549	1.602	1,431,335	1.5699	0.38%
2019-09-04	0	2.660	2.630	2.650	2.650	2.690	394,000	1,049,840	2.6646	1.555	1.537	1.549	1.549	1.573	673,972	1.5577	0.38%
2019-09-03	0	2.650	2.640	2.660	2.650	2.700	394,000	1,054,180	2.6756	1.549	1.543	1.555	1.549	1.578	673,972	1.5641	0.00%
2019-09-02	0	2.650	2.650	2.770	2.650	2.720	96,000	259,440	2.7025	1.549	1.549	1.619	1.549	1.590	164,217	1.5799	-2.21%
2019-08-30	0	2.710	2.710	2.760	2.710	2.800	408,500	1,119,450	2.7404	1.584	1.584	1.613	1.584	1.637	698,776	1.6020	-3.21%
2019-08-29	0	2.800	2.800	2.890	2.740	2.860	420,000	1,183,820	2.8186	1.637	1.637	1.689	1.602	1.672	718,447	1.6477	2.19%
2019-08-28	0	2.740	2.740	2.780	2.720	2.720	14,000	38,080	2.7200	1.602	1.602	1.625	1.590	1.590	23,948	1.5901	-1.79%
2019-08-27	0	2.790	2.750	2.800	2.740	2.790	6,000	16,640	2.7733	1.631	1.608	1.637	1.602	1.631	10,264	1.6213	1.82%
2019-08-26	0	2.740	2.710	2.740	2.660	2.750	439,118	1,187,571	2.7044	1.602	1.584	1.602	1.555	1.608	751,150	1.5810	-1.44%
2019-08-23	0	2.780	2.780	2.880	2.770	2.890	242,000	682,200	2.8190	1.625	1.625	1.684	1.619	1.689	413,963	1.6480	-3.14%
2019-08-22	0	2.870	2.820	2.870	2.770	2.870	18,000	50,380	2.7989	1.678	1.649	1.678	1.619	1.678	30,791	1.6362	3.61%
2019-08-21	0	2.770	2.760	2.850	2.760	2.850	204,000	572,400	2.8059	1.619	1.613	1.666	1.613	1.666	348,960	1.6403	-1.77%
2019-08-20	0	2.820	2.810	2.820	2.710	2.850	194,000	544,720	2.8078	1.649	1.643	1.649	1.584	1.666	331,854	1.6414	1.81%
2019-08-19	0	2.770	2.770	2.830	2.730	2.820	167,000	466,740	2.7949	1.619	1.619	1.654	1.596	1.649	285,668	1.6339	-2.12%
2019-08-16	0	2.830	2.780	2.840	2.710	2.830	238,000	658,400	2.7664	1.654	1.625	1.660	1.584	1.654	407,120	1.6172	2.17%
2019-08-15	0	2.770	2.710	2.800	-	-	0	0	-	1.619	1.584	1.637	-	-	0	-	0.00%
2019-08-14	0	2.770	2.740	2.780	2.710	2.790	267,000	730,060	2.7343	1.619	1.602	1.625	1.584	1.631	456,727	1.5985	0.73%
2019-08-13	0	2.750	2.710	2.780	2.650	2.880	402,000	1,088,640	2.7081	1.608	1.584	1.625	1.549	1.684	687,657	1.5831	0.36%
2019-08-12	0	2.740	2.730	2.760	2.710	2.740	132,000	359,880	2.7264	1.602	1.596	1.613	1.584	1.602	225,798	1.5938	0.37%
2019-08-09	0	2.730	2.730	2.750	2.720	2.830	484,000	1,329,400	2.7467	1.596	1.596	1.608	1.590	1.654	827,925	1.6057	-3.53%
2019-08-08	0	2.830	2.800	2.850	2.760	2.900	348,000	984,680	2.8295	1.654	1.637	1.666	1.613	1.695	595,285	1.6541	-1.74%
2019-08-07	0	2.880	2.870	2.880	2.870	2.890	82,000	235,440	2.8712	1.684	1.678	1.684	1.678	1.689	140,268	1.6785	-1.03%
2019-08-06	0	2.910	2.860	2.910	2.860	2.910	146,000	421,180	2.8848	1.701	1.672	1.701	1.672	1.701	249,746	1.6864	-1.36%
2019-08-05	0	2.950	2.950	3.000	2.860	3.010	310,000	901,340	2.9075	1.725	1.725	1.754	1.672	1.760	530,283	1.6997	-1.99%
2019-08-02	0	3.010	3.010	3.020	2.970	3.070	376,000	1,136,040	3.0214	1.760	1.760	1.765	1.736	1.795	643,181	1.7663	-2.90%
2019-08-01	0	3.100	3.060	3.100	3.060	3.100	256,750	788,620	3.0715	1.812	1.789	1.812	1.789	1.812	439,194	1.7956	1.31%
2019-07-31	0	3.060	3.060	3.070	3.050	3.100	46,000	140,800	3.0609	1.789	1.789	1.795	1.783	1.812	78,687	1.7894	-0.33%
2019-07-30	0	3.070	3.070	3.130	3.070	3.200	146,000	457,425	3.1330	1.795	1.795	1.830	1.795	1.871	249,746	1.8316	-2.54%
2019-07-29	0	3.150	3.150	3.200	3.080	3.190	180,000	565,770	3.1432	1.841	1.841	1.871	1.801	1.865	307,906	1.8375	-2.48%
2019-07-26	0	3.230	3.230	3.250	3.070	3.250	204,000	654,870	3.2101	1.888	1.888	1.900	1.795	1.900	348,960	1.8766	0.31%
2019-07-25	0	3.220	3.220	3.270	3.220	3.280	236,000	765,540	3.2438	1.882	1.882	1.912	1.882	1.917	403,699	1.8963	-1.83%
2019-07-24	0	3.280	3.220	3.280	3.230	3.290	38,000	123,420	3.2479	1.917	1.882	1.917	1.888	1.923	65,002	1.8987	0.00%
2019-07-23	0	3.280	3.210	3.280	3.140	3.290	138,000	443,320	3.2125	1.917	1.877	1.917	1.836	1.923	236,061	1.8780	2.50%
2019-07-22	0	3.200	3.180	3.250	-	-	0	0	-	1.871	1.859	1.900	-	-	0	-	0.00%
2019-07-19	0	3.200	3.170	3.250	3.170	3.290	420,360	1,362,419	3.2411	1.871	1.853	1.900	1.853	1.923	719,063	1.8947	-1.84%
2019-07-18	0	3.260	3.240	3.280	3.220	3.300	352,000	1,147,100	3.2588	1.906	1.894	1.917	1.882	1.929	602,127	1.9051	2.19%
2019-07-17	0	3.190	3.200	3.240	3.130	3.210	682,000	2,162,920	3.1714	1.865	1.871	1.894	1.830	1.877	1,166,622	1.8540	1.92%
2019-07-16	0	3.130	3.130	3.150	3.050	3.180	326,500	1,020,040	3.1242	1.830	1.830	1.841	1.783	1.859	558,507	1.8264	0.97%
2019-07-15	0	3.100	3.090	3.130	3.070	3.140	405,000	1,255,490	3.1000	1.812	1.806	1.830	1.795	1.836	692,789	1.8122	1.97%
2019-07-12	0	3.040	3.030	3.070	3.030	3.040	38,000	115,480	3.0389	1.777	1.771	1.795	1.771	1.777	65,002	1.7766	0.33%
2019-07-11	0	3.030	3.010	3.070	3.030	3.080	99,250	303,055	3.0535	1.771	1.760	1.795	1.771	1.801	169,776	1.7850	-1.30%
2019-07-10	0	3.070	3.060	3.070	3.020	3.100	96,000	296,080	3.0842	1.795	1.789	1.795	1.765	1.812	164,217	1.8030	0.00%
2019-07-09	0	3.070	3.040	3.110	3.070	3.150	126,000	388,620	3.0843	1.795	1.777	1.818	1.795	1.841	215,534	1.8031	-0.65%
2019-07-08	0	3.090	3.050	3.090	3.050	3.120	144,000	443,540	3.0801	1.806	1.783	1.806	1.783	1.824	246,325	1.8006	3.00%
2019-07-05	0	3.000	3.000	3.040	2.980	3.050	340,000	1,030,660	3.0314	1.754	1.754	1.777	1.742	1.783	581,600	1.7721	-1.32%
2019-07-04	0	3.040	3.040	3.080	3.020	3.180	208,666	644,764	3.0899	1.777	1.777	1.801	1.765	1.859	356,942	1.8064	-1.94%
2019-07-03	0	3.100	3.100	3.130	3.080	3.170	28,000	88,020	3.1436	1.812	1.812	1.830	1.801	1.853	47,896	1.8377	0.32%
2019-07-02	0	3.090	3.080	3.120	3.090	3.330	600,000	1,914,300	3.1905	1.806	1.801	1.824	1.806	1.947	1,026,353	1.8651	-2.83%
2019-06-28	0	3.180	3.180	3.200	3.120	3.300	740,500	2,354,180	3.1792	1.859	1.859	1.871	1.824	1.929	1,266,691	1.8585	0.95%
2019-06-27	0	3.150	3.100	3.230	3.130	3.180	154,000	486,680	3.1603	1.841	1.812	1.888	1.830	1.859	263,431	1.8475	-3.08%
2019-06-26	0	3.250	3.170	3.190	3.100	3.250	126,500	398,455	3.1498	1.900	1.853	1.865	1.812	1.900	216,390	1.8414	1.25%
2019-06-25	0	3.210	3.160	3.170	3.160	3.330	474,500	1,536,030	3.2372	1.877	1.847	1.853	1.847	1.947	811,675	1.8924	0.63%
2019-06-24	0	3.190	3.190	3.250	3.100	3.300	855,500	2,764,200	3.2311	1.865	1.865	1.900	1.812	1.929	1,463,409	1.8889	3.24%
2019-06-21	0	3.090	3.090	3.110	2.930	3.140	741,500	2,274,370	3.0673	1.806	1.806	1.818	1.713	1.836	1,268,402	1.7931	6.92%
2019-06-20	0	2.890	2.890	2.900	2.800	2.930	844,000	2,441,380	2.8926	1.689	1.689	1.695	1.637	1.713	1,443,737	1.6910	2.12%
2019-06-19	0	2.830	2.830	2.860	2.760	2.860	102,000	288,980	2.8331	1.654	1.654	1.672	1.613	1.672	174,480	1.6562	1.80%
2019-06-18	0	2.780	2.770	2.790	2.740	2.810	535,000	1,493,030	2.7907	1.625	1.619	1.631	1.602	1.643	915,165	1.6314	-1.42%
2019-06-17	0	2.820	2.800	2.820	2.750	2.830	241,750	679,092	2.8091	1.649	1.637	1.649	1.608	1.654	413,535	1.6422	0.71%
2019-06-14	0	2.800	2.780	2.800	2.770	2.860	108,000	304,480	2.8193	1.637	1.625	1.637	1.619	1.672	184,744	1.6481	-0.71%
2019-06-13	0	2.820	2.810	2.830	2.780	2.830	442,000	1,248,860	2.8255	1.649	1.643	1.654	1.625	1.654	756,080	1.6518	0.36%
2019-06-12	0	2.810	2.800	2.830	2.800	2.850	202,000	568,740	2.8155	1.643	1.637	1.654	1.637	1.666	345,539	1.6460	0.00%
2019-06-11	0	2.810	2.810	2.830	2.800	2.850	134,000	379,440	2.8316	1.643	1.643	1.654	1.637	1.666	229,219	1.6554	0.36%
2019-06-10	0	2.800	2.800	2.820	2.750	2.860	214,000	602,540	2.8156	1.637	1.637	1.649	1.608	1.672	366,066	1.6460	0.36%
2019-06-06	0	2.790	2.750	2.790	2.750	2.830	64,000	180,180	2.8153	1.631	1.608	1.631	1.608	1.654	109,478	1.6458	0.36%
2019-06-05	0	2.780	2.740	2.780	2.760	2.830	90,000	252,440	2.8049	1.625	1.602	1.625	1.613	1.654	153,953	1.6397	4.51%
2019-06-04	0	2.660	2.660	2.670	2.660	2.740	584,500	1,569,640	2.6854	1.555	1.555	1.561	1.555	1.602	999,839	1.5699	-0.75%
2019-06-03	0	2.680	2.680	2.690	2.680	2.730	192,000	516,040	2.6877	1.567	1.567	1.573	1.567	1.596	328,433	1.5712	-0.56%
2019-05-31	0	2.810	2.810	2.830	2.760	2.930	477,800	1,344,032	2.8130	1.575	1.575	1.587	1.547	1.643	852,196	1.5771	-0.71%
2019-05-30	0	2.830	2.810	2.860	2.750	2.890	490,000	1,378,540	2.8133	1.587	1.575	1.604	1.542	1.620	873,955	1.5774	4.43%
2019-05-29	0	2.710	2.710	2.750	2.680	2.760	402,000	1,096,920	2.7287	1.519	1.519	1.542	1.503	1.547	717,000	1.5299	1.88%
2019-05-28	0	2.660	2.650	2.660	2.650	2.890	4,483,945	12,086,816	2.6956	1.491	1.486	1.491	1.486	1.620	7,997,487	1.5113	-2.92%
2019-05-27	0	2.740	2.720	2.780	2.720	2.860	2,392,000	6,790,232	2.8387	1.536	1.525	1.559	1.525	1.604	4,266,330	1.5916	-1.79%
2019-05-24	0	2.790	2.760	2.840	2.790	2.910	420,000	1,200,120	2.8574	1.564	1.547	1.592	1.564	1.632	749,105	1.6021	-5.74%
2019-05-23	0	2.960	2.960	2.970	2.960	3.090	962,000	2,893,020	3.0073	1.660	1.660	1.665	1.660	1.732	1,715,807	1.6861	-4.82%
2019-05-22	0	3.110	3.080	3.110	3.060	3.180	1,188,000	3,698,700	3.1134	1.744	1.727	1.744	1.716	1.783	2,118,896	1.7456	0.00%
2019-05-21	0	3.110	3.110	3.130	3.100	3.180	1,123,250	3,513,950	3.1284	1.744	1.744	1.755	1.738	1.783	2,003,409	1.7540	0.00%
2019-05-20	0	3.110	3.110	3.180	3.060	3.230	1,428,499	4,530,731	3.1717	1.744	1.744	1.783	1.716	1.811	2,547,846	1.7783	-2.51%
2019-05-17	0	3.190	3.190	3.200	3.190	3.230	322,250	1,031,197	3.2000	1.789	1.789	1.794	1.789	1.811	574,760	1.7941	-0.31%
2019-05-16	0	3.200	3.200	3.210	3.200	3.260	277,000	888,480	3.2075	1.794	1.794	1.800	1.794	1.828	494,052	1.7984	-0.31%
2019-05-15	0	3.210	3.210	3.240	3.200	3.350	1,057,500	3,386,260	3.2021	1.800	1.800	1.817	1.794	1.878	1,886,139	1.7953	-0.93%
2019-05-14	0	3.240	3.200	3.240	3.180	3.260	323,000	1,035,540	3.2060	1.817	1.794	1.817	1.783	1.828	576,097	1.7975	0.00%
2019-05-10	0	3.240	3.200	3.240	3.200	3.290	152,000	489,000	3.2171	1.817	1.794	1.817	1.794	1.845	271,105	1.8037	0.00%
2019-05-09	0	3.240	3.210	3.240	3.240	3.390	80,000	262,740	3.2843	1.817	1.800	1.817	1.817	1.901	142,687	1.8414	0.93%
2019-05-08	0	3.210	3.200	3.210	3.200	3.300	298,000	958,880	3.2177	1.800	1.794	1.800	1.794	1.850	531,508	1.8041	-2.73%
2019-05-07	0	3.300	3.290	3.300	3.250	3.360	73,500	243,740	3.3162	1.850	1.845	1.850	1.822	1.884	131,093	1.8593	1.23%
2019-05-06	0	3.260	3.210	3.360	3.210	3.500	60,000	202,540	3.3757	1.828	1.800	1.884	1.800	1.962	107,015	1.8926	-7.12%
2019-05-03	0	3.510	3.370	3.510	3.510	3.510	2,000	7,020	3.5100	1.968	1.889	1.968	1.968	1.968	3,567	1.9679	0.29%
2019-05-02	0	3.500	3.500	3.530	3.490	3.500	54,000	188,980	3.4996	1.962	1.962	1.979	1.957	1.962	96,313	1.9621	-0.57%
2019-04-30	0	3.520	3.490	3.520	3.520	3.560	119,000	421,390	3.5411	1.974	1.957	1.974	1.974	1.996	212,246	1.9854	-1.12%
2019-04-29	0	3.560	3.420	3.560	3.560	3.560	4,000	14,240	3.5600	1.996	1.917	1.996	1.996	1.996	7,134	1.9960	4.71%
2019-04-26	0	3.400	3.390	3.400	3.380	3.420	120,000	408,040	3.4003	1.906	1.901	1.906	1.895	1.917	214,030	1.9065	-0.58%
2019-04-25	0	3.420	3.400	3.430	3.420	3.500	160,000	550,120	3.4383	1.917	1.906	1.923	1.917	1.962	285,373	1.9277	-2.01%
2019-04-24	0	3.490	3.450	3.490	3.480	3.510	78,000	272,530	3.4940	1.957	1.934	1.957	1.951	1.968	139,119	1.9590	0.87%
2019-04-23	0	3.460	3.450	3.460	3.460	3.500	66,000	229,980	3.4845	1.940	1.934	1.940	1.940	1.962	117,716	1.9537	0.29%
2019-04-18	0	3.450	3.450	3.510	3.450	3.510	70,750	244,470	3.4554	1.934	1.934	1.968	1.934	1.968	126,188	1.9373	-1.71%
2019-04-17	0	3.510	3.460	3.510	3.450	3.520	73,000	252,460	3.4584	1.968	1.940	1.968	1.934	1.974	130,202	1.9390	0.29%
2019-04-16	0	3.500	3.460	3.500	3.490	3.500	154,500	540,665	3.4994	1.962	1.940	1.962	1.957	1.962	275,564	1.9620	0.00%
2019-04-15	0	3.500	3.460	3.490	3.460	3.530	142,000	494,010	3.4789	1.962	1.940	1.957	1.940	1.979	253,269	1.9505	-0.85%
2019-04-12	0	3.530	3.470	3.530	3.530	3.530	12,000	42,360	3.5300	1.979	1.946	1.979	1.979	1.979	21,403	1.9792	0.00%
2019-04-11	0	3.530	3.460	3.530	-	-	0	0	-	1.979	1.940	1.979	-	-	0	-	0.00%
2019-04-10	0	3.530	3.450	3.530	3.450	3.530	142,000	495,140	3.4869	1.979	1.934	1.979	1.934	1.979	253,269	1.9550	0.00%
2019-04-09	0	3.530	3.480	3.530	3.500	3.540	21,000	74,010	3.5243	1.979	1.951	1.979	1.962	1.985	37,455	1.9760	0.86%
2019-04-08	0	3.500	3.500	3.530	3.500	3.530	124,000	435,120	3.5090	1.962	1.962	1.979	1.962	1.979	221,164	1.9674	-2.51%
2019-04-04	0	3.590	3.500	3.510	3.510	3.590	27,500	96,610	3.5131	2.013	1.962	1.968	1.968	2.013	49,049	1.9697	-0.28%
2019-04-03	0	3.600	3.520	3.600	3.500	3.600	34,250	121,900	3.5591	2.018	1.974	2.018	1.962	2.018	61,088	1.9955	0.28%
2019-04-02	0	3.590	3.590	3.600	3.590	3.640	196,828	710,599	3.6103	2.013	2.013	2.018	2.013	2.041	351,059	2.0242	0.00%
2019-04-01	0	3.590	3.540	3.590	3.540	3.600	243,000	873,020	3.5927	2.013	1.985	2.013	1.985	2.018	433,411	2.0143	1.99%
2019-03-29	0	3.520	3.510	3.530	3.500	3.570	140,500	493,365	3.5115	1.974	1.968	1.979	1.962	2.002	250,593	1.9688	-0.28%
2019-03-28	0	3.530	3.500	3.530	3.500	3.530	8,000	28,060	3.5075	1.979	1.962	1.979	1.962	1.979	14,269	1.9665	0.57%
2019-03-27	0	3.510	3.500	3.540	3.500	3.550	94,000	330,820	3.5194	1.968	1.962	1.985	1.962	1.990	167,657	1.9732	0.29%
2019-03-26	0	3.500	3.500	3.530	3.500	3.530	116,000	406,060	3.5005	1.962	1.962	1.979	1.962	1.979	206,896	1.9626	-0.85%
2019-03-25	0	3.530	3.480	3.530	3.470	3.530	26,000	90,460	3.4792	1.979	1.951	1.979	1.946	1.979	46,373	1.9507	0.57%
2019-03-22	0	3.510	3.500	3.580	3.450	3.580	186,000	646,100	3.4737	1.968	1.962	2.007	1.934	2.007	331,746	1.9476	0.29%
2019-03-21	0	3.500	3.500	3.540	3.450	3.510	248,000	864,260	3.4849	1.962	1.962	1.985	1.934	1.968	442,328	1.9539	-1.69%
2019-03-20	0	3.560	3.500	3.570	3.460	3.570	405,017	1,419,268	3.5042	1.996	1.962	2.002	1.940	2.002	722,381	1.9647	0.00%
2019-03-19	0	3.560	3.560	3.620	3.560	3.630	95,000	340,490	3.5841	1.996	1.996	2.030	1.996	2.035	169,440	2.0095	-1.39%
2019-03-18	0	3.610	3.580	3.610	3.550	3.610	40,000	142,840	3.5710	2.024	2.007	2.024	1.990	2.024	71,343	2.0021	1.69%
2019-03-15	0	3.550	3.550	3.600	3.530	3.550	72,000	255,360	3.5467	1.990	1.990	2.018	1.979	1.990	128,418	1.9885	0.00%
2019-03-14	0	3.550	3.550	3.620	3.540	3.630	26,000	92,500	3.5577	1.990	1.990	2.030	1.985	2.035	46,373	1.9947	-0.56%
2019-03-13	0	3.570	3.570	3.600	3.560	3.640	156,828	569,045	3.6285	2.002	2.002	2.018	1.996	2.041	279,716	2.0344	-0.83%
2019-03-12	0	3.600	3.560	3.640	3.500	3.630	38,000	136,500	3.5921	2.018	1.996	2.041	1.962	2.035	67,776	2.0140	1.41%
2019-03-11	0	3.550	3.550	3.600	3.530	3.600	103,250	366,275	3.5475	1.990	1.990	2.018	1.979	2.018	184,155	1.9890	0.00%
2019-03-08	0	3.550	3.500	3.550	3.500	3.550	146,000	513,440	3.5167	1.990	1.962	1.990	1.962	1.990	260,403	1.9717	-1.39%
2019-03-07	0	3.600	3.550	3.600	3.600	3.660	42,000	151,440	3.6057	2.018	1.990	2.018	2.018	2.052	74,910	2.0216	-1.64%
2019-03-06	0	3.660	3.660	3.750	3.660	3.800	35,500	133,280	3.7544	2.052	2.052	2.103	2.052	2.131	63,317	2.1050	-3.17%
2019-03-05	0	3.780	3.690	3.780	3.540	3.780	147,000	539,790	3.6720	2.119	2.069	2.119	1.985	2.119	262,187	2.0588	3.85%
2019-03-04	0	3.640	3.620	3.670	3.600	3.800	476,000	1,745,640	3.6673	2.041	2.030	2.058	2.018	2.131	848,985	2.0561	0.00%
2019-03-01	0	3.640	3.610	3.640	3.550	3.680	263,000	954,860	3.6306	2.041	2.024	2.041	1.990	2.063	469,082	2.0356	4.30%
2019-02-28	0	3.490	3.450	3.500	3.450	3.510	112,500	389,920	3.4660	1.957	1.934	1.962	1.934	1.968	200,653	1.9433	0.00%
2019-02-27	0	3.490	3.440	3.500	3.410	3.500	130,000	450,180	3.4629	1.957	1.929	1.962	1.912	1.962	231,866	1.9416	-0.29%
2019-02-26	0	3.500	3.400	3.500	3.300	3.500	320,000	1,087,980	3.3999	1.962	1.906	1.962	1.850	1.962	570,746	1.9062	5.42%
2019-02-25	0	3.320	3.320	3.370	3.320	3.380	114,500	380,410	3.3224	1.861	1.861	1.889	1.861	1.895	204,220	1.8627	-0.90%
2019-02-22	0	3.350	3.320	3.350	3.300	3.400	84,000	280,900	3.3440	1.878	1.861	1.878	1.850	1.906	149,821	1.8749	-0.30%
2019-02-21	0	3.360	3.310	3.380	3.290	3.390	205,000	681,280	3.3233	1.884	1.856	1.895	1.845	1.901	365,634	1.8633	1.82%
2019-02-20	0	3.300	3.300	3.330	3.200	3.350	80,000	264,380	3.3048	1.850	1.850	1.867	1.794	1.878	142,687	1.8529	-0.90%
2019-02-19	0	3.330	3.300	3.330	3.300	3.330	80,000	265,800	3.3225	1.867	1.850	1.867	1.850	1.867	142,687	1.8628	1.22%
2019-02-18	0	3.290	3.230	3.290	3.280	3.320	26,000	85,440	3.2862	1.845	1.811	1.845	1.839	1.861	46,373	1.8424	0.00%
2019-02-15	0	3.290	3.210	3.290	3.200	3.300	124,000	404,090	3.2588	1.845	1.800	1.845	1.794	1.850	221,164	1.8271	2.49%
2019-02-14	0	3.210	3.110	3.220	3.110	3.250	191,642	614,119	3.2045	1.800	1.744	1.805	1.744	1.822	341,809	1.7967	-0.62%
2019-02-13	0	3.230	3.180	3.230	3.100	3.250	95,000	303,630	3.1961	1.811	1.783	1.811	1.738	1.822	169,440	1.7920	-0.92%
2019-02-12	0	3.260	3.250	3.260	3.200	3.280	94,000	304,400	3.2383	1.828	1.822	1.828	1.794	1.839	167,657	1.8156	-1.21%
2019-02-11	0	3.300	3.260	3.300	3.280	3.330	100,500	331,595	3.2995	1.850	1.828	1.850	1.839	1.867	179,250	1.8499	-1.20%
2019-02-08	0	3.340	3.320	3.350	3.280	3.390	84,000	281,320	3.3490	1.873	1.861	1.878	1.839	1.901	149,821	1.8777	-1.76%
2019-02-04	0	3.400	3.310	3.400	3.260	3.450	133,000	439,570	3.3050	1.906	1.856	1.906	1.828	1.934	237,216	1.8530	2.10%
2019-02-01	0	3.330	3.330	3.370	3.330	3.490	158,000	530,340	3.3566	1.867	1.867	1.889	1.867	1.957	281,806	1.8819	-2.06%
2019-01-31	0	3.400	3.320	3.420	3.370	3.420	318,750	1,079,745	3.3874	1.906	1.861	1.917	1.889	1.917	568,517	1.8992	1.49%
2019-01-30	0	3.350	3.320	3.350	3.330	3.370	44,500	149,020	3.3488	1.878	1.861	1.878	1.867	1.889	79,369	1.8775	0.00%
2019-01-29	0	3.350	3.340	3.350	3.340	3.380	110,000	368,600	3.3509	1.878	1.873	1.878	1.873	1.895	196,194	1.8788	-0.89%
2019-01-28	0	3.380	3.300	3.400	3.340	3.400	322,000	1,086,480	3.3742	1.895	1.850	1.906	1.873	1.906	574,314	1.8918	2.11%
2019-01-25	0	3.310	3.260	3.310	3.250	3.330	297,750	987,382	3.3161	1.856	1.828	1.856	1.822	1.867	531,062	1.8593	-0.60%
2019-01-24	0	3.330	3.270	3.330	3.330	3.350	54,000	180,060	3.3344	1.867	1.833	1.867	1.867	1.878	96,313	1.8695	0.00%
2019-01-23	0	3.330	3.270	3.340	3.240	3.350	56,000	185,620	3.3146	1.867	1.833	1.873	1.817	1.878	99,881	1.8584	0.60%
2019-01-22	0	3.310	3.300	3.310	3.250	3.380	229,500	766,165	3.3384	1.856	1.850	1.856	1.822	1.895	409,332	1.8717	1.85%
2019-01-21	0	3.250	3.250	3.300	3.200	3.360	294,500	964,825	3.2761	1.822	1.822	1.850	1.794	1.884	525,265	1.8368	-3.56%
2019-01-18	0	3.370	3.180	3.370	3.350	3.380	44,000	148,000	3.3636	1.889	1.783	1.889	1.878	1.895	78,478	1.8859	0.90%
2019-01-17	0	3.340	3.300	3.340	3.290	3.340	242,000	806,320	3.3319	1.873	1.850	1.873	1.845	1.873	431,627	1.8681	2.14%
2019-01-16	0	3.270	3.270	3.300	3.250	3.350	312,000	1,023,780	3.2813	1.833	1.833	1.850	1.822	1.878	556,478	1.8397	-1.21%
2019-01-15	0	3.310	3.240	3.320	3.190	3.320	335,000	1,089,240	3.2515	1.856	1.817	1.861	1.789	1.861	597,500	1.8230	1.85%
2019-01-14	0	3.250	3.200	3.250	3.200	3.250	120,000	387,560	3.2297	1.822	1.794	1.822	1.794	1.822	214,030	1.8108	0.62%
2019-01-11	0	3.230	3.130	3.230	3.210	3.230	42,000	135,360	3.2229	1.811	1.755	1.811	1.800	1.811	74,910	1.8070	0.94%
2019-01-10	0	3.200	3.180	3.250	3.110	3.250	98,000	314,040	3.2045	1.794	1.783	1.822	1.744	1.822	174,791	1.7967	-0.93%
2019-01-09	0	3.230	3.200	3.240	3.150	3.260	174,000	559,560	3.2159	1.811	1.794	1.817	1.766	1.828	310,343	1.8030	0.62%
2019-01-08	0	3.210	3.160	3.240	3.110	3.210	24,000	75,800	3.1583	1.800	1.772	1.817	1.744	1.800	42,806	1.7708	0.63%
2019-01-07	0	3.190	3.130	3.200	3.060	3.200	94,000	297,080	3.1604	1.789	1.755	1.794	1.716	1.794	167,657	1.7720	0.63%
2019-01-04	0	3.170	3.110	3.180	3.060	3.200	83,500	259,905	3.1126	1.777	1.744	1.783	1.716	1.794	148,929	1.7452	4.28%
2019-01-03	0	3.040	3.040	3.050	3.010	3.120	132,000	401,580	3.0423	1.704	1.704	1.710	1.688	1.749	235,433	1.7057	-0.65%
2019-01-02	0	3.060	3.050	3.120	3.020	3.080	84,000	256,680	3.0557	1.716	1.710	1.749	1.693	1.727	149,821	1.7132	-1.29%
2018-12-31	0	3.100	3.100	3.120	-	-	0	0	-	1.738	1.738	1.749	-	-	0	-	0.00%
2018-12-28	0	3.100	3.100	3.140	3.040	3.200	267,348	829,331	3.1021	1.738	1.738	1.761	1.704	1.794	476,837	1.7392	1.97%
2018-12-27	0	3.040	2.990	3.050	2.980	3.090	326,000	987,760	3.0299	1.704	1.676	1.710	1.671	1.732	581,448	1.6988	3.05%
2018-12-24	0	2.950	2.950	3.050	2.940	2.940	26,000	76,440	2.9400	1.654	1.654	1.710	1.648	1.648	46,373	1.6484	-1.67%
2018-12-21	0	3.000	2.960	3.010	2.990	3.020	590,000	1,772,040	3.0035	1.682	1.660	1.688	1.676	1.693	1,052,314	1.6839	-0.33%
2018-12-20	0	3.010	2.950	3.010	2.950	3.030	237,750	714,605	3.0057	1.688	1.654	1.688	1.654	1.699	424,047	1.6852	-0.99%
2018-12-19	0	3.040	2.950	3.070	2.940	3.040	922,000	2,759,100	2.9925	1.704	1.654	1.721	1.648	1.704	1,644,463	1.6778	1.67%
2018-12-18	0	2.990	2.950	3.000	2.950	3.050	250,000	744,740	2.9790	1.676	1.654	1.682	1.654	1.710	445,896	1.6702	-1.32%
2018-12-17	0	3.030	2.990	3.030	3.000	3.040	54,000	162,460	3.0085	1.699	1.676	1.699	1.682	1.704	96,313	1.6868	1.00%
2018-12-14	0	3.000	2.980	3.000	-	-	0	0	-	1.682	1.671	1.682	-	-	0	-	0.00%
2018-12-13	0	3.000	2.980	3.050	2.940	3.050	2,137,000	6,409,020	2.9991	1.682	1.671	1.710	1.648	1.710	3,811,516	1.6815	0.00%
2018-12-12	0	3.000	2.970	3.000	2.900	3.000	640,500	1,912,735	2.9863	1.682	1.665	1.682	1.626	1.682	1,142,385	1.6743	-0.66%
2018-12-11	0	3.020	2.960	3.040	2.820	3.040	232,000	689,040	2.9700	1.693	1.660	1.704	1.581	1.704	413,791	1.6652	0.67%
2018-12-10	0	3.000	2.960	3.000	2.960	3.030	388,500	1,157,411	2.9792	1.682	1.660	1.682	1.660	1.699	692,922	1.6703	0.33%
2018-12-07	0	2.990	2.960	3.000	2.930	3.000	136,000	403,980	2.9704	1.676	1.660	1.682	1.643	1.682	242,567	1.6654	1.36%
2018-12-06	0	2.950	2.950	2.960	2.920	2.980	507,500	1,496,650	2.9491	1.654	1.654	1.660	1.637	1.671	905,168	1.6534	-1.01%
2018-12-05	0	2.980	2.980	2.990	2.920	3.000	175,250	520,067	2.9676	1.671	1.671	1.676	1.637	1.682	312,573	1.6638	1.71%
2018-12-04	0	2.930	2.910	2.930	2.900	2.950	260,000	755,500	2.9058	1.643	1.632	1.643	1.626	1.654	463,731	1.6292	-0.34%
2018-12-03	0	2.940	2.940	2.950	2.910	3.000	111,500	329,565	2.9557	1.648	1.648	1.654	1.632	1.682	198,869	1.6572	-0.34%
2018-11-30	0	2.950	2.920	2.960	2.900	2.960	100,000	293,480	2.9348	1.654	1.637	1.660	1.626	1.660	178,358	1.6455	-0.34%
2018-11-29	0	2.960	2.920	2.960	2.910	3.000	172,000	509,720	2.9635	1.660	1.637	1.660	1.632	1.682	306,776	1.6615	1.02%
2018-11-28	0	2.930	2.910	2.930	2.830	2.930	110,000	320,760	2.9160	1.643	1.632	1.643	1.587	1.643	196,194	1.6349	1.03%
2018-11-27	0	2.900	2.840	2.930	2.900	2.930	166,000	481,960	2.9034	1.626	1.592	1.643	1.626	1.643	296,075	1.6278	0.00%
2018-11-26	0	2.900	2.850	2.900	2.880	2.910	76,000	220,140	2.8966	1.626	1.598	1.626	1.615	1.632	135,552	1.6240	0.00%
2018-11-23	0	2.900	2.840	2.900	2.820	2.930	84,000	239,440	2.8505	1.626	1.592	1.626	1.581	1.643	149,821	1.5982	1.75%
2018-11-22	0	2.850	2.870	2.910	2.850	2.920	121,000	348,000	2.8760	1.598	1.609	1.632	1.598	1.637	215,814	1.6125	-1.38%
2018-11-21	0	2.890	2.860	2.890	2.820	2.900	38,000	109,820	2.8900	1.620	1.604	1.620	1.581	1.626	67,776	1.6203	-0.69%
2018-11-20	0	2.910	2.800	2.910	2.860	2.910	1,732,000	4,953,620	2.8601	1.632	1.570	1.632	1.604	1.632	3,089,165	1.6035	0.69%
2018-11-19	0	2.890	2.890	2.920	2.850	2.940	338,000	975,320	2.8856	1.620	1.620	1.637	1.598	1.648	602,851	1.6178	1.76%
2018-11-16	0	2.840	2.780	2.850	2.770	2.940	252,250	710,242	2.8156	1.592	1.559	1.598	1.553	1.648	449,909	1.5786	2.53%
2018-11-15	0	2.770	2.700	2.770	2.680	2.780	6,000	16,280	2.7133	1.553	1.514	1.553	1.503	1.559	10,701	1.5213	3.75%
2018-11-14	0	2.670	2.670	2.720	2.670	2.670	26,000	69,420	2.6700	1.497	1.497	1.525	1.497	1.497	46,373	1.4970	-1.84%
2018-11-13	0	2.720	2.720	2.740	2.710	2.760	118,000	320,760	2.7183	1.525	1.525	1.536	1.519	1.547	210,463	1.5241	2.26%
2018-11-12	0	2.660	2.610	2.720	2.660	2.730	97,750	264,387	2.7047	1.491	1.463	1.525	1.491	1.531	174,345	1.5165	-0.75%
2018-11-09	0	2.680	2.630	2.660	2.620	2.680	56,000	149,480	2.6693	1.503	1.475	1.491	1.469	1.503	99,881	1.4966	0.37%
2018-11-08	0	2.670	2.670	2.730	2.670	2.740	44,000	120,120	2.7300	1.497	1.497	1.531	1.497	1.536	78,478	1.5306	-0.74%
2018-11-07	0	2.690	2.640	2.690	2.670	2.690	30,000	80,600	2.6867	1.508	1.480	1.508	1.497	1.508	53,507	1.5063	0.75%
2018-11-06	0	2.670	2.650	2.670	2.630	2.680	120,000	318,840	2.6570	1.497	1.486	1.497	1.475	1.503	214,030	1.4897	1.52%
2018-11-05	0	2.630	2.580	2.640	2.580	2.680	440,000	1,142,660	2.5970	1.475	1.447	1.480	1.447	1.503	784,776	1.4560	1.15%
2018-11-02	0	2.600	2.580	2.630	2.550	2.620	590,000	1,530,320	2.5938	1.458	1.447	1.475	1.430	1.469	1,052,314	1.4542	2.36%
2018-11-01	0	2.540	2.530	2.620	2.520	2.620	774,000	1,989,840	2.5709	1.424	1.418	1.469	1.413	1.469	1,380,493	1.4414	0.79%
2018-10-31	0	2.520	2.510	2.590	2.470	2.560	374,000	944,160	2.5245	1.413	1.407	1.452	1.385	1.435	667,060	1.4154	0.00%
2018-10-30	0	2.520	2.520	2.690	2.520	2.550	110,000	279,860	2.5442	1.413	1.413	1.508	1.413	1.430	196,194	1.4264	-0.40%
2018-10-29	0	2.530	2.530	2.700	2.530	2.590	716,000	1,828,420	2.5537	1.418	1.418	1.514	1.418	1.452	1,277,045	1.4318	-1.94%
2018-10-26	0	2.580	2.580	2.660	2.580	2.670	77,500	200,825	2.5913	1.447	1.447	1.491	1.447	1.497	138,228	1.4529	-4.09%
2018-10-25	0	2.690	2.590	2.700	2.570	2.710	131,125	348,211	2.6556	1.508	1.452	1.514	1.441	1.519	233,872	1.4889	3.07%
2018-10-24	0	2.610	2.600	2.910	-	-	0	0	-	1.463	1.458	1.632	-	-	0	-	0.00%
2018-10-23	0	2.610	2.610	2.650	2.610	2.660	100,000	263,680	2.6368	1.463	1.463	1.486	1.463	1.491	178,358	1.4784	-1.88%
2018-10-22	0	2.660	2.660	2.770	2.650	2.680	161,000	428,520	2.6616	1.491	1.491	1.553	1.486	1.503	287,157	1.4923	-2.56%
2018-10-19	0	2.730	2.580	2.730	2.750	2.750	2,000	5,500	2.7500	1.531	1.447	1.531	1.542	1.542	3,567	1.5418	3.80%
2018-10-18	0	2.630	2.630	2.650	2.580	2.640	100,000	262,760	2.6276	1.475	1.475	1.486	1.447	1.480	178,358	1.4732	2.73%
2018-10-16	0	2.560	2.560	2.600	2.560	2.740	122,000	316,960	2.5980	1.435	1.435	1.458	1.435	1.536	217,597	1.4566	0.79%
2018-10-15	0	2.540	2.540	2.590	2.530	2.560	68,500	174,515	2.5477	1.424	1.424	1.452	1.418	1.435	122,175	1.4284	-1.55%
2018-10-12	0	2.580	2.590	2.640	2.550	2.600	66,000	169,780	2.5724	1.447	1.452	1.480	1.430	1.458	117,716	1.4423	-0.39%
2018-10-11	0	2.590	2.590	2.600	2.520	2.680	524,000	1,363,820	2.6027	1.452	1.452	1.458	1.413	1.503	934,597	1.4593	-4.43%
2018-10-10	0	2.710	2.710	2.830	2.700	2.730	294,900	799,839	2.7122	1.519	1.519	1.587	1.514	1.531	525,979	1.5207	-0.37%
2018-10-09	0	2.720	2.720	2.800	2.710	2.760	55,250	151,030	2.7336	1.525	1.525	1.570	1.519	1.547	98,543	1.5326	0.00%
2018-10-08	0	2.720	2.720	2.730	2.710	2.760	89,500	245,740	2.7457	1.525	1.525	1.531	1.519	1.547	159,631	1.5394	-1.09%
2018-10-05	0	2.750	2.750	2.810	2.740	2.770	114,000	313,280	2.7481	1.542	1.542	1.575	1.536	1.553	203,328	1.5408	0.36%
2018-10-04	0	2.740	2.740	2.750	2.730	2.750	86,500	237,530	2.7460	1.536	1.536	1.542	1.531	1.542	154,280	1.5396	0.00%
2018-10-03	0	2.740	2.740	2.780	2.730	2.820	1,502,000	4,188,620	2.7887	1.536	1.536	1.559	1.531	1.581	2,678,941	1.5635	-1.44%
2018-10-02	0	2.780	2.780	2.790	2.750	2.820	134,250	373,907	2.7852	1.559	1.559	1.564	1.542	1.581	239,446	1.5616	-1.42%
2018-09-28	0	2.820	2.820	2.860	2.820	2.880	24,000	68,880	2.8700	1.581	1.581	1.604	1.581	1.615	42,806	1.6091	0.00%
2018-09-27	0	2.820	2.810	2.850	2.810	2.950	426,000	1,215,660	2.8537	1.581	1.575	1.598	1.575	1.654	759,806	1.6000	-1.05%
2018-09-26	0	2.890	2.870	2.900	2.860	2.910	283,500	820,730	2.8950	1.598	1.587	1.603	1.581	1.609	512,742	1.6007	0.35%
2018-09-24	0	2.880	2.880	2.900	2.860	2.940	108,000	312,280	2.8915	1.592	1.592	1.603	1.581	1.626	195,330	1.5987	-1.37%
2018-09-21	0	2.920	2.920	2.950	2.880	2.940	200,000	584,860	2.9243	1.614	1.614	1.631	1.592	1.626	361,723	1.6169	0.34%
2018-09-20	0	2.910	2.910	2.920	2.890	2.960	107,000	312,270	2.9184	1.609	1.609	1.614	1.598	1.637	193,522	1.6136	-1.69%
2018-09-19	0	2.960	2.920	2.960	2.910	2.980	290,000	849,909	2.9307	1.637	1.614	1.637	1.609	1.648	524,498	1.6204	1.02%
2018-09-18	0	2.930	2.900	2.930	2.900	2.930	52,000	152,040	2.9238	1.620	1.603	1.620	1.603	1.620	94,048	1.6166	2.09%
2018-09-17	0	2.870	2.870	2.890	2.850	2.910	42,250	122,092	2.8898	1.587	1.587	1.598	1.576	1.609	76,414	1.5978	-1.03%
2018-09-14	0	2.900	2.900	2.920	2.900	2.980	133,625	389,075	2.9117	1.603	1.603	1.614	1.603	1.648	241,676	1.6099	0.00%
2018-09-13	0	2.900	2.890	2.920	2.890	2.930	227,000	660,210	2.9084	1.603	1.598	1.614	1.598	1.620	410,556	1.6081	0.00%
2018-09-12	0	2.900	2.900	2.930	2.900	2.990	80,250	234,872	2.9268	1.603	1.603	1.620	1.603	1.653	145,141	1.6182	-2.68%
2018-09-11	0	2.980	2.970	3.000	2.980	3.010	64,000	192,100	3.0016	1.648	1.642	1.659	1.648	1.664	115,751	1.6596	-1.32%
2018-09-10	0	3.020	3.010	3.100	3.000	3.020	285,500	861,815	3.0186	1.670	1.664	1.714	1.659	1.670	516,360	1.6690	-0.98%
2018-09-07	0	3.050	3.020	3.050	3.010	3.090	461,000	1,405,340	3.0485	1.686	1.670	1.686	1.664	1.708	833,772	1.6855	0.33%
2018-09-06	0	3.040	3.020	3.090	3.040	3.120	270,000	833,960	3.0887	1.681	1.670	1.708	1.681	1.725	488,326	1.7078	-2.25%
2018-09-05	0	3.110	3.050	3.120	3.070	3.120	28,000	86,700	3.0964	1.720	1.686	1.725	1.697	1.725	50,641	1.7120	-0.32%
2018-09-04	0	3.120	3.100	3.120	3.120	3.200	54,000	169,220	3.1337	1.725	1.714	1.725	1.725	1.769	97,665	1.7327	-0.32%
2018-09-03	0	3.130	3.130	3.220	3.110	3.110	4,000	12,440	3.1100	1.731	1.731	1.780	1.720	1.720	7,234	1.7195	-4.57%
2018-08-31	0	3.280	3.130	3.290	3.180	3.290	152,000	492,840	3.2424	1.814	1.731	1.819	1.758	1.819	274,910	1.7927	1.55%
2018-08-30	0	3.230	3.170	3.250	3.210	3.320	56,000	181,100	3.2339	1.786	1.753	1.797	1.775	1.836	101,282	1.7881	-1.22%
2018-08-29	0	3.270	3.230	3.270	3.270	3.280	44,000	144,260	3.2786	1.808	1.786	1.808	1.808	1.814	79,579	1.8128	0.00%
2018-08-28	0	3.270	3.190	3.270	3.160	3.350	47,000	152,930	3.2538	1.808	1.764	1.808	1.747	1.852	85,005	1.7991	1.55%
2018-08-27	0	3.220	3.220	3.300	3.110	3.300	632,000	2,035,080	3.2201	1.780	1.780	1.825	1.720	1.825	1,143,045	1.7804	0.62%
2018-08-24	0	3.200	3.200	3.230	3.170	3.330	584,000	1,868,800	3.2000	1.769	1.769	1.786	1.753	1.841	1,056,231	1.7693	-4.19%
2018-08-23	0	3.340	3.320	3.350	3.240	3.400	1,388,000	4,613,900	3.3241	1.847	1.836	1.852	1.791	1.880	2,510,358	1.8379	5.70%
2018-08-22	0	3.160	3.140	3.160	3.110	3.180	124,000	388,560	3.1335	1.747	1.736	1.747	1.720	1.758	224,268	1.7326	1.61%
2018-08-21	0	3.110	3.100	3.120	3.010	3.200	566,000	1,755,080	3.1008	1.720	1.714	1.725	1.664	1.769	1,023,676	1.7145	3.67%
2018-08-20	0	3.000	2.990	3.030	2.980	3.030	760,000	2,280,090	3.0001	1.659	1.653	1.675	1.648	1.675	1,374,548	1.6588	1.35%
2018-08-17	0	2.960	2.950	2.960	2.910	2.960	86,000	253,700	2.9500	1.637	1.631	1.637	1.609	1.637	155,541	1.6311	0.68%
2018-08-16	0	2.940	2.940	2.980	2.900	2.990	336,000	991,140	2.9498	1.626	1.626	1.648	1.603	1.653	607,695	1.6310	1.38%
2018-08-15	0	2.900	2.870	2.970	2.900	2.990	142,000	420,460	2.9610	1.603	1.587	1.642	1.603	1.653	256,823	1.6372	0.69%
2018-08-14	0	2.880	2.880	2.950	2.860	2.950	234,000	672,580	2.8743	1.592	1.592	1.631	1.581	1.631	423,216	1.5892	-1.71%
2018-08-13	0	2.930	2.860	2.930	2.930	2.980	12,000	35,420	2.9517	1.620	1.581	1.620	1.620	1.648	21,703	1.6320	-0.34%
2018-08-10	0	2.940	2.920	2.940	2.920	3.000	28,000	82,200	2.9357	1.626	1.614	1.626	1.614	1.659	50,641	1.6232	-0.68%
2018-08-09	0	2.960	2.940	2.970	2.920	2.980	84,500	250,590	2.9656	1.637	1.626	1.642	1.614	1.648	152,828	1.6397	0.34%
2018-08-08	0	2.950	2.900	2.950	2.900	3.000	60,000	177,160	2.9527	1.631	1.603	1.631	1.603	1.659	108,517	1.6326	0.68%
2018-08-07	0	2.930	2.920	2.930	2.910	3.010	248,000	734,180	2.9604	1.620	1.614	1.620	1.609	1.664	448,537	1.6368	1.38%
2018-08-06	0	2.890	2.870	2.890	2.850	3.150	433,000	1,246,750	2.8793	1.598	1.587	1.598	1.576	1.742	783,130	1.5920	-1.37%
2018-08-03	0	2.930	2.900	2.930	2.900	3.000	325,500	951,200	2.9223	1.620	1.603	1.620	1.603	1.659	588,704	1.6158	0.00%
2018-08-02	0	2.930	2.930	2.940	2.930	3.020	174,000	510,360	2.9331	1.620	1.620	1.626	1.620	1.670	314,699	1.6217	-1.01%
2018-08-01	0	2.960	2.950	2.960	2.930	3.080	278,000	825,140	2.9681	1.637	1.631	1.637	1.620	1.703	502,795	1.6411	-1.00%
2018-07-31	0	2.990	2.960	2.990	2.960	2.990	46,000	137,420	2.9874	1.653	1.637	1.653	1.637	1.653	83,196	1.6518	1.36%
2018-07-30	0	2.950	2.940	2.950	2.910	3.100	220,500	648,051	2.9390	1.631	1.626	1.631	1.609	1.714	398,800	1.6250	0.68%
2018-07-27	0	2.930	2.920	2.930	2.900	3.000	312,000	914,320	2.9305	1.620	1.614	1.620	1.603	1.659	564,288	1.6203	-0.68%
2018-07-26	0	2.950	2.950	3.000	2.950	3.050	232,000	695,400	2.9974	1.631	1.631	1.659	1.631	1.686	419,599	1.6573	-1.67%
2018-07-25	0	3.000	2.960	3.000	3.110	3.110	2,000	6,220	3.1100	1.659	1.637	1.659	1.720	1.720	3,617	1.7195	0.00%
2018-07-24	0	3.000	2.990	3.000	2.940	3.080	161,000	483,210	3.0013	1.659	1.653	1.659	1.626	1.703	291,187	1.6594	2.04%
2018-07-23	0	2.940	2.930	2.940	2.900	3.000	72,500	213,150	2.9400	1.626	1.620	1.626	1.603	1.659	131,125	1.6256	-2.33%
2018-07-20	0	3.010	2.980	3.020	2.930	3.080	844,500	2,530,320	2.9962	1.664	1.648	1.670	1.620	1.703	1,527,376	1.6566	-2.90%
2018-07-19	0	3.100	3.030	3.050	3.020	3.140	37,000	112,810	3.0489	1.714	1.675	1.686	1.670	1.736	66,919	1.6858	1.31%
2018-07-18	0	3.060	3.030	3.100	3.060	3.150	33,500	103,720	3.0961	1.692	1.675	1.714	1.692	1.742	60,589	1.7119	0.00%
2018-07-17	0	3.060	3.040	3.070	3.060	3.120	60,000	186,280	3.1047	1.692	1.681	1.697	1.692	1.725	108,517	1.7166	0.99%
2018-07-16	0	3.030	3.010	3.030	3.000	3.080	151,500	458,485	3.0263	1.675	1.664	1.675	1.659	1.703	274,005	1.6733	-0.33%
2018-07-13	0	3.040	3.030	3.050	3.030	3.100	180,000	548,500	3.0472	1.681	1.675	1.686	1.675	1.714	325,551	1.6848	-1.94%
2018-07-12	0	3.100	3.080	3.100	3.100	3.100	32,000	99,200	3.1000	1.714	1.703	1.714	1.714	1.714	57,876	1.7140	0.65%
2018-07-11	0	3.080	3.040	3.080	3.050	3.100	26,000	80,360	3.0908	1.703	1.681	1.703	1.686	1.714	47,024	1.7089	-0.65%
2018-07-10	0	3.100	3.100	3.110	3.040	3.110	43,000	131,040	3.0474	1.714	1.714	1.720	1.681	1.720	77,770	1.6850	-1.59%
2018-07-09	0	3.150	3.100	3.150	3.100	3.230	126,000	398,840	3.1654	1.742	1.714	1.742	1.714	1.786	227,886	1.7502	1.29%
2018-07-06	0	3.110	3.110	3.160	3.090	3.200	88,000	274,520	3.1195	1.720	1.720	1.747	1.708	1.769	159,158	1.7248	-0.32%
2018-07-05	0	3.120	3.110	3.120	3.110	3.200	120,000	374,620	3.1218	1.725	1.720	1.725	1.720	1.769	217,034	1.7261	-1.58%
2018-07-04	0	3.170	3.120	3.170	3.220	3.220	2,000	6,440	3.2200	1.753	1.725	1.753	1.780	1.780	3,617	1.7804	-0.63%
2018-07-03	0	3.190	3.160	3.190	3.150	3.310	153,000	487,980	3.1894	1.764	1.747	1.764	1.742	1.830	276,718	1.7635	-0.93%
2018-06-29	0	3.220	3.200	3.230	3.190	3.290	508,500	1,637,195	3.2197	1.780	1.769	1.786	1.764	1.819	919,681	1.7802	-1.53%
2018-06-28	0	3.270	3.260	3.270	3.250	3.330	143,000	466,600	3.2629	1.808	1.802	1.808	1.797	1.841	258,632	1.8041	-0.30%
2018-06-27	0	3.280	3.260	3.320	3.240	3.330	66,650	217,665	3.2658	1.814	1.802	1.836	1.791	1.841	120,544	1.8057	-1.20%
2018-06-26	0	3.320	3.290	3.340	3.270	3.390	211,150	697,658	3.3041	1.836	1.819	1.847	1.808	1.874	381,889	1.8269	0.00%
2018-06-25	0	3.320	3.320	3.330	3.320	3.450	22,000	74,240	3.3745	1.836	1.836	1.841	1.836	1.908	39,790	1.8658	-0.30%
2018-06-22	0	3.330	3.320	3.340	3.320	3.450	194,000	648,040	3.3404	1.841	1.836	1.847	1.836	1.908	350,871	1.8469	-1.48%
2018-06-21	0	3.380	3.350	3.420	3.340	3.570	56,500	191,190	3.3839	1.869	1.852	1.891	1.847	1.974	102,187	1.8710	0.00%
2018-06-20	0	3.380	3.380	3.420	3.330	3.450	298,500	1,009,705	3.3826	1.869	1.869	1.891	1.841	1.908	539,872	1.8703	-0.29%
2018-06-19	0	3.390	3.380	3.390	3.380	3.400	28,750	97,397	3.3877	1.874	1.869	1.874	1.869	1.880	51,998	1.8731	-0.29%
2018-06-15	0	3.400	3.380	3.450	3.390	3.490	16,000	54,580	3.4113	1.880	1.869	1.908	1.874	1.930	28,938	1.8861	-0.29%
2018-06-14	0	3.410	3.410	3.480	3.400	3.490	179,750	620,042	3.4495	1.885	1.885	1.924	1.880	1.930	325,099	1.9072	-1.45%
2018-06-13	0	3.460	3.410	3.470	3.410	3.470	172,000	594,400	3.4558	1.913	1.885	1.919	1.885	1.919	311,082	1.9108	-0.86%
2018-06-12	0	3.490	3.410	3.490	3.400	3.550	428,000	1,479,840	3.4576	1.930	1.885	1.930	1.880	1.963	774,087	1.9117	1.16%
2018-06-11	0	3.450	3.410	3.450	3.450	3.540	5,500	18,975	3.4500	1.908	1.885	1.908	1.908	1.957	9,947	1.9075	-0.29%
2018-06-08	0	3.460	3.370	3.460	3.350	3.460	512,000	1,732,440	3.3837	1.913	1.863	1.913	1.852	1.913	926,011	1.8709	0.58%
2018-06-07	0	3.440	3.430	3.450	3.430	3.550	96,000	331,480	3.4529	1.902	1.896	1.908	1.896	1.963	173,627	1.9091	-0.86%
2018-06-06	0	3.470	3.450	3.480	3.450	3.500	165,500	576,355	3.4825	1.919	1.908	1.924	1.908	1.935	299,326	1.9255	0.58%
2018-06-05	0	3.450	3.450	3.520	3.440	3.540	164,000	572,760	3.4924	1.908	1.908	1.946	1.902	1.957	296,613	1.9310	-3.63%
2018-06-04	0	3.580	3.520	3.600	3.520	3.600	164,000	586,860	3.5784	1.979	1.946	1.990	1.946	1.990	296,613	1.9785	1.85%
2018-06-01	0	3.620	3.520	3.620	3.520	3.650	204,000	738,240	3.6188	1.943	1.890	1.943	1.890	1.960	379,979	1.9428	2.84%
2018-05-31	0	3.520	3.480	3.600	3.480	3.560	418,000	1,473,340	3.5247	1.890	1.868	1.933	1.868	1.911	778,584	1.8923	-0.28%
2018-05-30	0	3.530	3.530	3.550	3.510	3.550	148,000	521,840	3.5259	1.895	1.895	1.906	1.884	1.906	275,671	1.8930	0.57%
2018-05-29	0	3.510	3.510	3.540	3.510	3.550	101,000	356,980	3.5345	1.884	1.884	1.901	1.884	1.906	188,127	1.8975	-0.57%
2018-05-28	0	3.530	3.530	3.590	3.520	3.650	177,500	628,260	3.5395	1.895	1.895	1.927	1.890	1.960	330,619	1.9003	0.00%
2018-05-25	0	3.530	3.530	3.600	3.510	3.610	156,000	553,880	3.5505	1.895	1.895	1.933	1.884	1.938	290,572	1.9062	-0.28%
2018-05-24	0	3.540	3.550	3.560	3.540	3.640	302,000	1,083,260	3.5870	1.901	1.906	1.911	1.901	1.954	562,518	1.9257	-2.75%
2018-05-23	0	3.640	3.630	3.670	3.640	3.700	314,500	1,153,475	3.6676	1.954	1.949	1.970	1.954	1.986	585,801	1.9691	0.00%
2018-05-21	0	3.640	3.640	3.670	3.630	3.710	70,000	257,420	3.6774	1.954	1.954	1.970	1.949	1.992	130,385	1.9743	-1.89%
2018-05-18	0	3.710	3.700	3.740	3.700	3.740	82,000	305,540	3.7261	1.992	1.986	2.008	1.986	2.008	152,737	2.0004	0.27%
2018-05-17	0	3.700	3.700	3.720	3.670	3.740	27,001	100,103	3.7074	1.986	1.986	1.997	1.970	2.008	50,293	1.9904	-0.80%
2018-05-16	0	3.730	3.700	3.730	3.690	3.730	46,000	169,980	3.6952	2.003	1.986	2.003	1.981	2.003	85,682	1.9839	0.81%
2018-05-15	0	3.700	3.700	3.730	3.680	3.730	62,000	229,980	3.7094	1.986	1.986	2.003	1.976	2.003	115,484	1.9914	0.54%
2018-05-14	0	3.680	3.660	3.730	-	-	0	0	-	1.976	1.965	2.003	-	-	0	-	0.00%
2018-05-11	0	3.680	3.680	3.720	3.660	3.730	108,000	399,250	3.6968	1.976	1.976	1.997	1.965	2.003	201,165	1.9847	-0.54%
2018-05-10	0	3.700	3.670	3.700	3.660	3.720	278,500	1,030,455	3.7000	1.986	1.970	1.986	1.965	1.997	518,746	1.9864	0.00%
2018-05-09	0	3.700	3.660	3.700	3.650	3.720	104,000	384,020	3.6925	1.986	1.965	1.986	1.960	1.997	193,715	1.9824	-0.54%
2018-05-08	0	3.720	3.660	3.720	-	-	0	0	-	1.997	1.965	1.997	-	-	0	-	0.00%
2018-05-07	0	3.720	3.660	3.730	3.650	3.720	70,000	257,700	3.6814	1.997	1.965	2.003	1.960	1.997	130,385	1.9765	1.92%
2018-05-04	0	3.650	3.640	3.690	3.650	3.730	20,000	73,980	3.6990	1.960	1.954	1.981	1.960	2.003	37,253	1.9859	-2.14%
2018-05-03	0	3.730	3.690	3.730	3.730	3.730	56,000	208,650	3.7259	2.003	1.981	2.003	2.003	2.003	104,308	2.0003	0.00%
2018-05-02	0	3.730	3.700	3.730	3.700	3.750	138,000	514,080	3.7252	2.003	1.986	2.003	1.986	2.013	257,045	2.0000	0.27%
2018-04-30	0	3.720	3.720	3.730	3.670	3.720	169,500	627,195	3.7003	1.997	1.997	2.003	1.970	1.997	315,718	1.9866	1.36%
2018-04-27	0	3.670	3.610	3.680	3.610	3.680	14,000	50,800	3.6286	1.970	1.938	1.976	1.938	1.976	26,077	1.9481	1.66%
2018-04-26	0	3.610	3.610	3.640	3.600	3.660	120,060	433,382	3.6097	1.938	1.938	1.954	1.933	1.965	223,629	1.9380	0.00%
2018-04-25	0	3.610	3.610	3.650	3.590	3.600	178,000	640,680	3.5993	1.938	1.938	1.960	1.927	1.933	331,550	1.9324	0.00%
2018-04-24	0	3.610	3.600	3.630	-	-	11,000	39,420	3.5836	1.938	1.933	1.949	-	-	20,489	1.9240	0.00%
2018-04-23	0	3.610	3.600	3.630	3.600	3.610	38,000	136,920	3.6032	1.938	1.933	1.949	1.933	1.938	70,780	1.9344	0.28%
2018-04-20	0	3.600	3.600	3.610	3.600	3.610	26,000	93,700	3.6038	1.933	1.933	1.938	1.933	1.938	48,429	1.9348	-1.37%
2018-04-19	0	3.650	3.610	3.650	3.610	3.660	197,000	716,920	3.6392	1.960	1.938	1.960	1.938	1.965	366,941	1.9538	1.11%
2018-04-18	0	3.610	3.610	3.670	3.580	3.680	245,000	884,890	3.6118	1.938	1.938	1.970	1.922	1.976	456,347	1.9391	-0.55%
2018-04-17	0	3.630	3.610	3.630	3.630	3.630	10,000	36,300	3.6300	1.949	1.938	1.949	1.949	1.949	18,626	1.9488	0.00%
2018-04-16	0	3.630	3.600	3.650	3.610	3.650	170,500	618,795	3.6293	1.949	1.933	1.960	1.938	1.960	317,581	1.9485	-1.36%
2018-04-13	0	3.680	3.650	3.680	3.650	3.680	28,000	102,580	3.6636	1.976	1.960	1.976	1.960	1.976	52,154	1.9669	-0.27%
2018-04-12	0	3.690	3.640	3.710	3.630	3.720	121,000	442,780	3.6593	1.981	1.954	1.992	1.949	1.997	225,380	1.9646	0.27%
2018-04-11	0	3.680	3.650	3.720	3.640	3.720	22,000	81,170	3.6895	1.976	1.960	1.997	1.954	1.997	40,978	1.9808	0.55%
2018-04-10	0	3.660	3.650	3.700	3.650	3.720	178,000	657,660	3.6947	1.965	1.960	1.986	1.960	1.997	331,550	1.9836	-1.35%
2018-04-09	0	3.710	3.650	3.710	3.650	3.710	95,000	349,410	3.6780	1.992	1.960	1.992	1.960	1.992	176,951	1.9746	1.64%
2018-04-06	0	3.650	3.620	3.660	3.610	3.690	137,625	501,721	3.6456	1.960	1.943	1.965	1.938	1.981	256,346	1.9572	0.55%
2018-04-04	0	3.630	3.600	3.630	3.600	3.720	245,000	888,250	3.6255	1.949	1.933	1.949	1.933	1.997	456,347	1.9464	-1.89%
2018-04-03	0	3.700	3.610	3.700	3.600	3.720	225,500	820,660	3.6393	1.986	1.938	1.986	1.933	1.997	420,026	1.9538	2.49%
2018-03-29	0	3.610	3.610	3.650	3.600	3.650	12,251	44,193	3.6073	1.938	1.938	1.960	1.933	1.960	22,819	1.9367	-1.90%
2018-03-28	0	3.680	3.670	3.680	3.600	3.710	194,000	713,940	3.6801	1.976	1.970	1.976	1.933	1.992	361,353	1.9757	1.10%
2018-03-27	0	3.640	3.600	3.640	3.590	3.670	87,000	314,540	3.6154	1.954	1.933	1.954	1.927	1.970	162,050	1.9410	1.11%
2018-03-26	0	3.600	3.540	3.600	3.530	3.680	617,640	2,223,423	3.5999	1.933	1.901	1.933	1.895	1.976	1,150,442	1.9327	2.27%
2018-03-23	0	3.520	3.500	3.550	3.460	3.590	166,500	585,390	3.5159	1.890	1.879	1.906	1.858	1.927	310,130	1.8876	-2.22%
2018-03-22	0	3.600	3.590	3.600	3.590	3.620	358,000	1,288,500	3.5992	1.933	1.927	1.933	1.927	1.943	666,826	1.9323	-1.10%
2018-03-21	0	3.640	3.640	3.700	3.630	3.670	64,375	234,850	3.6482	1.954	1.954	1.986	1.949	1.970	119,908	1.9586	-0.55%
2018-03-20	0	3.660	3.620	3.660	3.660	3.710	200,500	737,895	3.6803	1.965	1.943	1.965	1.965	1.992	373,460	1.9758	0.00%
2018-03-19	0	3.660	3.640	3.660	3.660	3.690	73,000	267,220	3.6605	1.965	1.954	1.965	1.965	1.981	135,973	1.9652	0.00%
2018-03-16	0	3.660	3.580	3.630	3.590	3.700	588,872	2,152,426	3.6552	1.965	1.922	1.949	1.927	1.986	1,096,858	1.9624	0.27%
2018-03-15	0	3.650	3.580	3.650	3.580	3.650	410,500	1,480,765	3.6072	1.960	1.922	1.960	1.922	1.960	764,615	1.9366	2.24%
2018-03-14	0	3.570	3.550	3.570	3.530	3.590	166,000	589,960	3.5540	1.917	1.906	1.917	1.895	1.927	309,199	1.9080	0.28%
2018-03-13	0	3.560	3.530	3.570	3.540	3.600	139,500	495,680	3.5533	1.911	1.895	1.917	1.901	1.933	259,839	1.9076	2.01%
2018-03-12	0	3.490	3.490	3.520	3.490	3.600	579,500	2,046,520	3.5315	1.874	1.874	1.890	1.874	1.933	1,079,401	1.8960	-1.69%
2018-03-09	0	3.550	3.530	3.550	3.530	3.590	302,000	1,073,140	3.5534	1.906	1.895	1.906	1.895	1.927	562,518	1.9077	-0.28%
2018-03-08	0	3.560	3.540	3.600	3.540	3.620	127,500	456,755	3.5824	1.911	1.901	1.933	1.901	1.943	237,487	1.9233	0.00%
2018-03-07	0	3.560	3.510	3.570	3.510	3.580	160,000	567,980	3.5499	1.911	1.884	1.917	1.884	1.922	298,023	1.9058	1.42%
2018-03-06	0	3.510	3.500	3.580	3.500	3.520	154,000	540,000	3.5065	1.884	1.879	1.922	1.879	1.890	286,847	1.8825	-0.57%
2018-03-05	0	3.530	3.500	3.540	3.450	3.550	185,500	648,775	3.4974	1.895	1.879	1.901	1.852	1.906	345,520	1.8777	0.00%
2018-03-02	0	3.530	3.530	3.550	3.450	3.580	126,625	446,815	3.5286	1.895	1.895	1.906	1.852	1.922	235,857	1.8944	0.28%
2018-03-01	0	3.520	3.520	3.570	3.500	3.500	4,000	14,000	3.5000	1.890	1.890	1.917	1.879	1.879	7,451	1.8791	1.73%
2018-02-28	0	3.460	3.460	3.540	3.460	3.540	70,000	246,140	3.5163	1.858	1.858	1.901	1.858	1.901	130,385	1.8878	-1.14%
2018-02-27	0	3.500	3.480	3.500	3.500	3.570	152,000	534,540	3.5167	1.879	1.868	1.879	1.879	1.917	283,122	1.8880	-1.96%
2018-02-26	0	3.570	3.570	3.600	3.570	3.630	94,000	339,220	3.6087	1.917	1.917	1.933	1.917	1.949	175,088	1.9374	-2.46%
2018-02-23	0	3.660	3.650	3.660	3.640	3.750	286,500	1,050,260	3.6658	1.965	1.960	1.965	1.954	2.013	533,647	1.9681	0.55%
2018-02-22	0	3.640	3.550	3.640	3.600	3.640	32,000	116,080	3.6275	1.954	1.906	1.954	1.933	1.954	59,605	1.9475	1.11%
2018-02-21	0	3.600	3.540	3.600	3.460	3.630	306,500	1,101,995	3.5954	1.933	1.901	1.933	1.858	1.949	570,900	1.9303	0.00%
2018-02-20	0	3.600	3.460	3.600	3.400	3.620	252,000	888,740	3.5267	1.933	1.858	1.933	1.825	1.943	469,386	1.8934	2.86%
2018-02-15	0	3.500	3.470	3.500	3.440	3.500	58,000	200,380	3.4548	1.879	1.863	1.879	1.847	1.879	108,033	1.8548	0.00%
2018-02-14	0	3.500	3.450	3.500	3.500	3.500	4,000	14,000	3.5000	1.879	1.852	1.879	1.879	1.879	7,451	1.8791	0.29%
2018-02-13	0	3.490	3.450	3.490	3.430	3.500	49,250	170,250	3.4569	1.874	1.852	1.874	1.841	1.879	91,735	1.8559	-0.29%
2018-02-12	0	3.500	3.450	3.500	3.450	3.500	226,500	787,360	3.4762	1.879	1.852	1.879	1.852	1.879	421,888	1.8663	-0.57%
2018-02-09	0	3.520	3.460	3.520	3.380	3.530	375,250	1,293,425	3.4468	1.890	1.858	1.890	1.815	1.895	698,957	1.8505	1.73%
2018-02-08	0	3.460	3.460	3.480	3.420	3.530	726,000	2,508,147	3.4547	1.858	1.858	1.868	1.836	1.895	1,352,278	1.8548	0.29%
2018-02-07	0	3.450	3.420	3.450	3.410	3.530	194,500	672,210	3.4561	1.852	1.836	1.852	1.831	1.895	362,284	1.8555	-1.15%
2018-02-06	0	3.490	3.460	3.490	3.450	3.620	532,500	1,872,350	3.5162	1.874	1.858	1.874	1.852	1.943	991,857	1.8877	-3.86%
2018-02-05	0	3.630	3.630	3.650	3.620	3.670	182,500	666,430	3.6517	1.949	1.949	1.960	1.943	1.970	339,932	1.9605	-2.42%
2018-02-02	0	3.720	3.680	3.720	3.660	3.750	62,000	229,185	3.6965	1.997	1.976	1.997	1.965	2.013	115,484	1.9846	0.81%
2018-02-01	0	3.690	3.640	3.690	3.630	3.720	374,500	1,378,045	3.6797	1.981	1.954	1.981	1.949	1.997	697,560	1.9755	0.00%
2018-01-31	0	3.690	3.650	3.700	3.690	3.690	4,000	14,760	3.6900	1.981	1.960	1.986	1.981	1.981	7,451	1.9811	0.00%
2018-01-30	0	3.690	3.660	3.690	3.660	3.720	196,000	723,050	3.6890	1.981	1.965	1.981	1.965	1.997	365,078	1.9805	-0.54%
2018-01-29	0	3.710	3.710	3.720	3.700	3.770	225,500	840,265	3.7262	1.992	1.992	1.997	1.986	2.024	420,026	2.0005	-0.54%
2018-01-26	0	3.730	3.700	3.730	3.640	3.730	220,500	814,550	3.6941	2.003	1.986	2.003	1.954	2.003	410,713	1.9833	2.47%
2018-01-25	0	3.640	3.630	3.640	3.630	3.700	377,000	1,381,120	3.6634	1.954	1.949	1.954	1.949	1.986	702,216	1.9668	-1.89%
2018-01-24	0	3.710	3.700	3.710	3.690	3.750	545,254	2,023,302	3.7108	1.992	1.986	1.992	1.981	2.013	1,015,613	1.9922	-1.07%
2018-01-23	0	3.750	3.730	3.750	3.700	3.780	266,081	998,037	3.7509	2.013	2.003	2.013	1.986	2.029	495,614	2.0137	0.81%
2018-01-22	0	3.720	3.700	3.720	3.670	3.750	1,713,500	6,348,895	3.7052	1.997	1.986	1.997	1.970	2.013	3,191,638	1.9892	0.27%
2018-01-19	0	3.710	3.700	3.710	3.670	3.840	320,500	1,187,250	3.7044	1.992	1.986	1.992	1.970	2.062	596,977	1.9888	0.54%
2018-01-18	0	3.690	3.680	3.700	3.680	3.710	240,250	887,282	3.6932	1.981	1.976	1.986	1.976	1.992	447,500	1.9828	-0.54%
2018-01-17	0	3.710	3.700	3.710	3.680	3.720	430,000	1,591,895	3.7021	1.992	1.986	1.992	1.976	1.997	800,936	1.9875	-0.54%
2018-01-16	0	3.730	3.700	3.730	3.680	3.760	531,500	1,977,095	3.7198	2.003	1.986	2.003	1.976	2.019	989,994	1.9971	0.81%
2018-01-15	0	3.700	3.700	3.740	3.680	3.820	502,000	1,875,312	3.7357	1.986	1.986	2.008	1.976	2.051	935,046	2.0056	-3.39%
2018-01-12	0	3.830	3.810	3.830	3.750	3.860	736,000	2,807,220	3.8142	2.056	2.045	2.056	2.013	2.072	1,370,905	2.0477	2.68%
2018-01-11	0	3.730	3.730	3.740	3.690	3.780	741,000	2,755,741	3.7189	2.003	2.003	2.008	1.981	2.029	1,380,218	1.9966	-1.32%
2018-01-10	0	3.780	3.770	3.780	3.760	3.900	609,000	2,321,336	3.8117	2.029	2.024	2.029	2.019	2.094	1,134,349	2.0464	-3.08%
2018-01-09	0	3.900	3.840	3.900	3.810	3.960	424,500	1,645,665	3.8767	2.094	2.062	2.094	2.045	2.126	790,692	2.0813	-1.02%
2018-01-08	0	3.940	3.920	3.940	3.900	4.180	987,500	3,950,127	4.0001	2.115	2.105	2.115	2.094	2.244	1,839,359	2.1476	-3.43%
2018-01-05	0	4.080	3.940	4.080	3.760	4.150	4,432,625	17,738,367	4.0018	2.190	2.115	2.190	2.019	2.228	8,256,395	2.1484	11.17%
2018-01-04	0	3.670	3.620	3.670	3.490	3.670	306,000	1,098,155	3.5887	1.970	1.943	1.970	1.874	1.970	569,969	1.9267	4.26%
2018-01-03	0	3.520	3.470	3.520	3.400	3.520	238,750	825,800	3.4588	1.890	1.863	1.890	1.825	1.890	444,706	1.8570	3.83%
2018-01-02	0	3.390	3.390	3.400	3.380	3.430	172,000	584,362	3.3975	1.820	1.820	1.825	1.815	1.841	320,374	1.8240	-0.59%
2017-12-29	0	3.410	3.390	3.420	3.400	3.420	78,000	265,765	3.4072	1.831	1.820	1.836	1.825	1.836	145,286	1.8293	-0.29%
2017-12-28	0	3.420	3.390	3.420	3.360	3.430	95,200	324,861	3.4124	1.836	1.820	1.836	1.804	1.841	177,324	1.8320	0.29%
2017-12-27	0	3.410	3.330	3.410	3.410	3.430	46,500	158,570	3.4101	1.831	1.788	1.831	1.831	1.841	86,613	1.8308	-0.29%
2017-12-22	0	3.420	3.350	3.420	3.400	3.420	30,750	105,012	3.4150	1.836	1.799	1.836	1.825	1.836	57,276	1.8334	-0.29%
2017-12-21	0	3.430	3.380	3.430	3.420	3.430	14,000	47,945	3.4246	1.841	1.815	1.841	1.836	1.841	26,077	1.8386	0.29%
2017-12-20	0	3.420	3.370	3.420	3.320	3.420	17,000	57,700	3.3941	1.836	1.809	1.836	1.782	1.836	31,665	1.8222	-0.29%
2017-12-19	0	3.430	3.380	3.430	3.370	3.450	1,039,000	3,483,240	3.3525	1.841	1.815	1.841	1.809	1.852	1,935,285	1.7999	2.39%
2017-12-18	0	3.350	3.330	3.360	3.300	3.410	195,500	652,581	3.3380	1.799	1.788	1.804	1.772	1.831	364,147	1.7921	0.60%
2017-12-15	0	3.330	3.330	3.390	3.320	3.500	815,200	2,738,406	3.3592	1.788	1.788	1.820	1.782	1.879	1,518,426	1.8035	-4.31%
2017-12-14	0	3.480	3.410	3.480	3.410	3.490	93,500	323,370	3.4585	1.868	1.831	1.868	1.831	1.874	174,157	1.8568	-0.29%
2017-12-13	0	3.490	3.430	3.490	3.390	3.500	170,500	584,385	3.4275	1.874	1.841	1.874	1.820	1.879	317,581	1.8401	1.45%
2017-12-12	0	3.440	3.410	3.440	3.400	3.450	693,000	2,359,020	3.4041	1.847	1.831	1.847	1.825	1.852	1,290,811	1.8275	1.18%
2017-12-11	0	3.400	3.380	3.400	3.360	3.400	29,000	98,130	3.3838	1.825	1.815	1.825	1.804	1.825	54,017	1.8167	-0.58%
2017-12-08	0	3.420	3.400	3.420	3.390	3.490	442,000	1,508,120	3.4120	1.836	1.825	1.836	1.820	1.874	823,288	1.8318	-1.72%
2017-12-07	0	3.480	3.430	3.480	3.430	3.530	3,250	11,330	3.4862	1.868	1.841	1.868	1.841	1.895	6,054	1.8716	-1.14%
2017-12-06	0	3.520	3.480	3.520	3.410	3.540	187,000	650,435	3.4783	1.890	1.868	1.890	1.831	1.901	348,314	1.8674	1.44%
2017-12-05	0	3.470	3.440	3.470	3.430	3.500	42,000	146,465	3.4873	1.863	1.847	1.863	1.841	1.879	78,231	1.8722	-0.29%
2017-12-04	0	3.480	3.430	3.480	3.410	3.510	50,500	173,970	3.4450	1.868	1.841	1.868	1.831	1.884	94,063	1.8495	-0.57%
2017-12-01	0	3.500	3.500	3.580	3.500	3.630	24,500	87,805	3.5839	1.879	1.879	1.922	1.879	1.949	45,635	1.9241	-0.57%
2017-11-30	0	3.520	3.380	3.520	3.350	3.520	501,000	1,733,265	3.4596	1.890	1.815	1.890	1.799	1.890	933,184	1.8574	2.92%
2017-11-29	0	3.420	3.420	3.430	3.420	3.470	166,500	569,760	3.4220	1.836	1.836	1.841	1.836	1.863	310,130	1.8372	0.00%
2017-11-28	0	3.420	3.350	3.420	3.340	3.440	220,500	746,645	3.3861	1.836	1.799	1.836	1.793	1.847	410,713	1.8179	0.59%
2017-11-27	0	3.400	3.370	3.400	3.350	3.460	72,000	245,020	3.4031	1.825	1.809	1.825	1.799	1.858	134,110	1.8270	-0.58%
2017-11-24	0	3.420	3.380	3.420	3.380	3.430	34,500	117,385	3.4025	1.836	1.815	1.836	1.815	1.841	64,261	1.8267	2.09%
2017-11-23	0	3.350	3.350	3.390	3.300	3.450	289,500	975,695	3.3703	1.799	1.799	1.820	1.772	1.852	539,235	1.8094	-2.90%
2017-11-22	0	3.450	3.400	3.450	3.360	3.450	319,500	1,086,145	3.3995	1.852	1.825	1.852	1.804	1.852	595,114	1.8251	3.29%
2017-11-21	0	3.340	3.340	3.380	3.300	3.470	1,125,059	3,776,405	3.3566	1.793	1.793	1.815	1.772	1.863	2,095,582	1.8021	-3.75%
2017-11-20	0	3.470	3.470	3.490	3.410	3.590	289,000	1,004,885	3.4771	1.863	1.863	1.874	1.831	1.927	538,304	1.8668	-2.80%
2017-11-17	0	3.570	3.570	3.600	3.550	3.650	70,250	252,552	3.5950	1.917	1.917	1.933	1.906	1.960	130,851	1.9301	-1.38%
2017-11-16	0	3.620	3.580	3.620	3.580	3.650	470,500	1,687,480	3.5866	1.943	1.922	1.943	1.922	1.960	876,373	1.9255	0.84%
2017-11-15	0	3.590	3.590	3.650	3.550	3.670	4,876,750	17,568,705	3.6025	1.927	1.927	1.960	1.906	1.970	9,083,641	1.9341	-1.10%
2017-11-14	0	3.630	3.600	3.630	3.500	3.700	7,731,250	27,708,410	3.5839	1.949	1.933	1.949	1.879	1.986	14,400,553	1.9241	1.97%
2017-11-13	0	3.560	3.520	3.560	3.540	3.590	353,500	1,252,745	3.5438	1.911	1.890	1.911	1.901	1.927	658,444	1.9026	0.85%
2017-11-10	0	3.530	3.540	3.550	3.510	3.600	266,000	946,665	3.5589	1.895	1.901	1.906	1.884	1.933	495,463	1.9107	-1.40%
2017-11-09	0	3.580	3.560	3.580	3.540	3.620	221,000	790,905	3.5788	1.922	1.911	1.922	1.901	1.943	411,644	1.9213	-1.10%
2017-11-08	0	3.620	3.600	3.620	3.580	3.630	213,000	767,110	3.6015	1.943	1.933	1.943	1.922	1.949	396,743	1.9335	1.12%
2017-11-07	0	3.580	3.560	3.580	3.500	3.710	1,962,000	7,087,770	3.6125	1.922	1.911	1.922	1.879	1.992	3,654,504	1.9395	-2.45%
2017-11-06	0	3.670	3.620	3.670	3.610	3.720	194,500	714,235	3.6722	1.970	1.943	1.970	1.938	1.997	362,284	1.9715	0.82%
2017-11-03	0	3.640	3.610	3.640	3.590	3.700	256,500	926,630	3.6126	1.954	1.938	1.954	1.927	1.986	477,768	1.9395	1.39%
2017-11-02	0	3.590	3.580	3.640	3.580	3.710	715,500	2,594,610	3.6263	1.927	1.922	1.954	1.922	1.992	1,332,721	1.9469	-2.18%
2017-11-01	0	3.670	3.670	3.680	3.670	3.750	751,000	2,787,022	3.7111	1.970	1.970	1.976	1.970	2.013	1,398,844	1.9924	-0.81%
2017-10-31	0	3.700	3.700	3.720	3.690	3.730	161,250	597,590	3.7060	1.986	1.986	1.997	1.981	2.003	300,351	1.9896	-0.80%
2017-10-30	0	3.730	3.690	3.730	3.700	3.750	53,000	197,215	3.7210	2.003	1.981	2.003	1.986	2.013	98,720	1.9977	0.00%
2017-10-27	0	3.730	3.700	3.730	3.660	3.740	391,500	1,453,597	3.7129	2.003	1.986	2.003	1.965	2.008	729,224	1.9933	0.81%
2017-10-26	0	3.700	3.680	3.700	3.680	3.730	291,000	1,076,945	3.7008	1.986	1.976	1.986	1.976	2.003	542,029	1.9869	0.54%
2017-10-25	0	3.680	3.680	3.740	3.660	3.780	368,000	1,376,160	3.7396	1.976	1.976	2.008	1.965	2.029	685,452	2.0077	-1.60%
2017-10-24	0	3.740	3.710	3.740	3.700	3.780	210,000	780,190	3.7152	2.008	1.992	2.008	1.986	2.029	391,155	1.9946	0.00%
2017-10-23	0	3.740	3.740	3.770	3.670	3.770	359,000	1,341,687	3.7373	2.008	2.008	2.024	1.970	2.024	668,689	2.0064	0.54%
2017-10-20	0	3.720	3.690	3.720	3.680	3.720	45,000	165,945	3.6877	1.997	1.981	1.997	1.976	1.997	83,819	1.9798	0.81%
2017-10-19	0	3.690	3.680	3.690	3.680	3.750	125,500	464,055	3.6976	1.981	1.976	1.981	1.976	2.013	233,762	1.9852	0.82%
2017-10-18	0	3.660	3.660	3.690	3.610	3.710	276,000	1,008,990	3.6558	1.965	1.965	1.981	1.938	1.992	514,089	1.9627	-1.35%
2017-10-17	0	3.710	3.680	3.710	3.660	3.710	27,000	99,545	3.6869	1.992	1.976	1.992	1.965	1.992	50,291	1.9794	0.00%
2017-10-16	0	3.710	3.670	3.710	3.650	3.740	324,000	1,197,730	3.6967	1.992	1.970	1.992	1.960	2.008	603,496	1.9847	-0.27%
2017-10-13	0	3.720	3.700	3.760	3.710	3.760	104,250	388,452	3.7262	1.997	1.986	2.019	1.992	2.019	194,180	2.0005	-0.80%
2017-10-12	0	3.750	3.720	3.750	3.680	3.790	239,000	886,515	3.7093	2.013	1.997	2.013	1.976	2.035	445,172	1.9914	-0.53%
2017-10-11	0	3.770	3.750	3.770	3.670	3.890	437,500	1,653,420	3.7792	2.024	2.013	2.024	1.970	2.088	814,906	2.0290	1.89%
2017-10-10	0	3.700	3.680	3.700	3.660	3.770	265,000	978,855	3.6938	1.986	1.976	1.986	1.965	2.024	493,600	1.9831	0.00%
2017-10-09	0	3.700	3.680	3.710	3.670	3.720	213,000	785,305	3.6869	1.986	1.976	1.992	1.970	1.997	396,743	1.9794	-0.54%
2017-10-06	0	3.720	3.680	3.730	3.640	3.740	1,494,000	5,474,837	3.6645	1.997	1.976	2.003	1.954	2.008	2,782,788	1.9674	1.92%
2017-10-04	0	3.650	3.640	3.660	3.600	3.680	1,390,500	5,055,330	3.6356	1.960	1.954	1.965	1.933	1.976	2,590,004	1.9519	0.00%
2017-10-03	0	3.650	3.620	3.670	3.610	3.690	169,500	615,670	3.6323	1.960	1.943	1.970	1.938	1.981	315,718	1.9501	0.00%
2017-09-29	0	3.650	3.640	3.650	3.610	3.700	258,000	943,485	3.6569	1.960	1.954	1.960	1.938	1.986	480,562	1.9633	0.27%
2017-09-28	0	3.640	3.640	3.680	3.600	3.700	221,750	803,170	3.6220	1.954	1.954	1.976	1.933	1.986	413,041	1.9445	-0.95%
2017-09-27	0	3.710	3.670	3.710	3.630	3.710	221,500	813,020	3.6705	1.973	1.952	1.973	1.930	1.973	416,505	1.9520	2.20%
2017-09-26	0	3.630	3.630	3.640	3.600	3.720	260,000	944,240	3.6317	1.930	1.930	1.936	1.915	1.978	488,899	1.9314	-1.09%
2017-09-25	0	3.670	3.650	3.680	3.610	3.700	180,500	660,345	3.6584	1.952	1.941	1.957	1.920	1.968	339,409	1.9456	-1.61%
2017-09-22	0	3.730	3.730	3.770	3.640	3.760	188,254	700,062	3.7187	1.984	1.984	2.005	1.936	2.000	353,989	1.9776	-1.58%
2017-09-21	0	3.790	3.790	3.800	3.750	3.830	228,250	864,680	3.7883	2.016	2.016	2.021	1.994	2.037	429,197	2.0146	-1.81%
2017-09-20	0	3.860	3.800	3.860	3.730	3.860	610,000	2,311,725	3.7897	2.053	2.021	2.053	1.984	2.053	1,147,033	2.0154	2.12%
2017-09-19	0	3.780	3.770	3.780	3.760	3.800	222,500	840,505	3.7776	2.010	2.005	2.010	2.000	2.021	418,385	2.0089	-0.26%
2017-09-18	0	3.790	3.750	3.790	3.750	3.790	123,000	464,095	3.7731	2.016	1.994	2.016	1.994	2.016	231,287	2.0066	-0.26%
2017-09-15	0	3.800	3.750	3.800	3.720	3.830	92,500	349,645	3.7799	2.021	1.994	2.021	1.978	2.037	173,935	2.0102	-0.78%
2017-09-14	0	3.830	3.780	3.830	3.750	3.840	123,000	468,490	3.8089	2.037	2.010	2.037	1.994	2.042	231,287	2.0256	1.06%
2017-09-13	0	3.790	3.760	3.800	3.710	3.790	98,500	369,410	3.7504	2.016	2.000	2.021	1.973	2.016	185,218	1.9945	0.26%
2017-09-12	0	3.780	3.690	3.780	3.690	3.830	281,500	1,049,470	3.7281	2.010	1.962	2.010	1.962	2.037	529,327	1.9826	-1.05%
2017-09-11	0	3.820	3.820	3.830	3.790	3.830	100,062	381,334	3.8110	2.032	2.032	2.037	2.016	2.037	188,155	2.0267	1.06%
2017-09-08	0	3.780	3.750	3.780	3.730	3.780	114,500	430,200	3.7572	2.010	1.994	2.010	1.984	2.010	215,304	1.9981	0.00%
2017-09-07	0	3.780	3.750	3.780	3.720	3.800	200,000	749,405	3.7470	2.010	1.994	2.010	1.978	2.021	376,076	1.9927	0.80%
2017-09-06	0	3.750	3.720	3.750	3.740	3.800	104,000	390,965	3.7593	1.994	1.978	1.994	1.989	2.021	195,560	1.9992	-0.53%
2017-09-05	0	3.770	3.740	3.770	3.690	3.800	397,000	1,486,940	3.7454	2.005	1.989	2.005	1.962	2.021	746,512	1.9919	-1.05%
2017-09-04	0	3.810	3.810	3.840	3.770	3.890	300,500	1,139,110	3.7907	2.026	2.026	2.042	2.005	2.069	565,055	2.0159	-3.05%
2017-09-01	0	3.930	3.800	3.930	3.780	3.950	589,000	2,286,905	3.8827	2.090	2.021	2.090	2.010	2.101	1,107,545	2.0648	0.77%
2017-08-31	0	3.900	3.900	3.910	3.720	3.920	445,000	1,700,150	3.8206	2.074	2.074	2.079	1.978	2.085	836,770	2.0318	4.84%
2017-08-30	0	3.720	3.720	3.730	3.600	3.730	324,000	1,191,020	3.6760	1.978	1.978	1.984	1.915	1.984	609,244	1.9549	3.33%
2017-08-29	0	3.600	3.600	3.610	3.580	3.680	485,500	1,750,570	3.6057	1.915	1.915	1.920	1.904	1.957	912,925	1.9175	-2.17%
2017-08-28	0	3.680	3.640	3.680	3.630	3.750	279,508	1,021,913	3.6561	1.957	1.936	1.957	1.930	1.994	525,582	1.9443	-0.54%
2017-08-25	0	3.700	3.640	3.700	3.620	3.800	410,750	1,512,837	3.6831	1.968	1.936	1.968	1.925	2.021	772,367	1.9587	-1.07%
2017-08-24	0	3.740	3.710	3.760	3.710	3.770	165,500	620,300	3.7480	1.989	1.973	2.000	1.973	2.005	311,203	1.9932	-0.80%
2017-08-22	0	3.770	3.730	3.770	3.680	3.800	122,500	458,730	3.7447	2.005	1.984	2.005	1.957	2.021	230,347	1.9915	-0.26%
2017-08-21	0	3.780	3.770	3.780	3.700	3.840	226,500	857,325	3.7851	2.010	2.005	2.010	1.968	2.042	425,906	2.0129	2.16%
2017-08-18	0	3.700	3.680	3.700	3.650	3.720	125,000	461,155	3.6892	1.968	1.957	1.968	1.941	1.978	235,048	1.9620	-0.54%
2017-08-17	0	3.720	3.680	3.720	3.680	3.750	789,000	2,940,275	3.7266	1.978	1.957	1.978	1.957	1.994	1,483,621	1.9818	1.64%
2017-08-16	0	3.660	3.660	3.680	3.630	3.760	209,446	768,871	3.6710	1.946	1.946	1.957	1.930	2.000	393,838	1.9522	-0.54%
2017-08-15	0	3.680	3.670	3.680	3.660	3.720	647,500	2,376,790	3.6707	1.957	1.952	1.957	1.946	1.978	1,217,547	1.9521	0.00%
2017-08-14	0	3.680	3.680	3.700	3.630	3.710	1,931,000	7,064,385	3.6584	1.957	1.957	1.968	1.930	1.973	3,631,017	1.9456	-0.81%
2017-08-11	0	3.710	3.680	3.720	3.680	3.800	385,500	1,438,295	3.7310	1.973	1.957	1.978	1.957	2.021	724,887	1.9842	-1.33%
2017-08-10	0	3.760	3.750	3.780	3.740	3.820	243,500	919,380	3.7757	2.000	1.994	2.010	1.989	2.032	457,873	2.0079	-1.31%
2017-08-09	0	3.810	3.810	3.840	3.790	3.870	131,250	504,255	3.8419	2.026	2.026	2.042	2.016	2.058	246,800	2.0432	-0.26%
2017-08-08	0	3.820	3.790	3.840	3.780	3.870	583,500	2,223,100	3.8099	2.032	2.016	2.042	2.010	2.058	1,097,203	2.0262	-1.29%
2017-08-07	0	3.870	3.820	3.890	3.780	3.880	177,250	677,492	3.8222	2.058	2.032	2.069	2.010	2.063	333,298	2.0327	-0.26%
2017-08-04	0	3.880	3.880	3.890	3.850	3.960	323,500	1,257,040	3.8857	2.063	2.063	2.069	2.047	2.106	608,303	2.0665	-1.02%
2017-08-03	0	3.920	3.910	3.930	3.840	3.970	61,750	241,020	3.9032	2.085	2.079	2.090	2.042	2.111	116,114	2.0757	-0.51%
2017-08-02	0	3.940	3.890	3.950	3.830	3.980	3,463,000	13,370,622	3.8610	2.095	2.069	2.101	2.037	2.117	6,511,762	2.0533	1.55%
2017-08-01	0	3.880	3.840	3.890	3.790	3.910	366,500	1,406,225	3.8369	2.063	2.042	2.069	2.016	2.079	689,160	2.0405	0.78%
2017-07-31	0	3.850	3.840	3.860	3.790	3.880	385,500	1,471,690	3.8176	2.047	2.042	2.053	2.016	2.063	724,887	2.0302	-0.77%
2017-07-28	0	3.880	3.860	3.880	3.810	3.890	145,500	558,580	3.8390	2.063	2.053	2.063	2.026	2.069	273,596	2.0416	0.00%
2017-07-27	0	3.880	3.880	3.910	3.880	3.930	157,500	613,635	3.8961	2.063	2.063	2.079	2.063	2.090	296,160	2.0720	-1.77%
2017-07-26	0	3.950	3.910	3.960	3.900	3.990	141,000	553,017	3.9221	2.101	2.079	2.106	2.074	2.122	265,134	2.0858	0.51%
2017-07-25	0	3.930	3.920	3.940	3.920	3.960	60,000	236,205	3.9368	2.090	2.085	2.095	2.085	2.106	112,823	2.0936	-1.26%
2017-07-24	0	3.980	3.950	3.980	3.930	3.990	205,500	812,780	3.9551	2.117	2.101	2.117	2.090	2.122	386,418	2.1034	0.25%
2017-07-21	0	3.970	3.940	3.970	3.940	3.980	19,500	77,240	3.9610	2.111	2.095	2.111	2.095	2.117	36,667	2.1065	0.25%
2017-07-20	0	3.960	3.940	3.960	3.920	3.990	251,400	994,894	3.9574	2.106	2.095	2.106	2.085	2.122	472,728	2.1046	0.76%
2017-07-19	0	3.930	3.910	3.930	3.800	4.050	589,425	2,303,887	3.9087	2.090	2.079	2.090	2.021	2.154	1,108,344	2.0787	1.55%
2017-07-18	0	3.870	3.870	3.890	3.820	3.920	325,000	1,263,620	3.8881	2.058	2.058	2.069	2.032	2.085	611,124	2.0677	-1.28%
2017-07-17	0	3.920	3.900	3.920	3.900	4.000	332,250	1,306,112	3.9311	2.085	2.074	2.085	2.074	2.127	624,757	2.0906	-2.73%
2017-07-14	0	4.030	4.020	4.030	3.970	4.070	209,000	839,262	4.0156	2.143	2.138	2.143	2.111	2.164	393,000	2.1355	-0.98%
2017-07-13	0	4.070	4.020	4.070	4.000	4.090	334,500	1,346,245	4.0246	2.164	2.138	2.164	2.127	2.175	628,988	2.1403	-0.49%
2017-07-12	0	4.090	4.080	4.090	4.040	4.120	223,500	910,263	4.0728	2.175	2.170	2.175	2.148	2.191	420,265	2.1659	0.25%
2017-07-11	0	4.080	4.050	4.080	4.040	4.100	233,000	948,297	4.0699	2.170	2.154	2.170	2.148	2.180	438,129	2.1644	0.00%
2017-07-10	0	4.080	4.050	4.080	4.040	4.120	164,250	668,075	4.0674	2.170	2.154	2.170	2.148	2.191	308,853	2.1631	0.00%
2017-07-07	0	4.080	4.050	4.080	4.050	4.120	128,500	523,570	4.0745	2.170	2.154	2.170	2.154	2.191	241,629	2.1668	-0.97%
2017-07-06	0	4.120	4.100	4.120	4.070	4.150	177,500	728,060	4.1017	2.191	2.180	2.191	2.164	2.207	333,768	2.1813	0.49%
2017-07-05	0	4.100	4.070	4.110	4.050	4.110	84,500	345,190	4.0851	2.180	2.164	2.186	2.154	2.186	158,892	2.1725	1.23%
2017-07-04	0	4.050	4.050	4.060	4.030	4.080	288,750	1,168,678	4.0474	2.154	2.154	2.159	2.143	2.170	542,960	2.1524	-0.74%
2017-07-03	0	4.080	4.080	4.090	4.060	4.140	443,500	1,809,970	4.0811	2.170	2.170	2.175	2.159	2.202	833,949	2.1704	-0.49%
2017-06-30	0	4.100	4.050	4.100	4.050	4.110	75,500	306,635	4.0614	2.180	2.154	2.180	2.154	2.186	141,969	2.1599	0.49%
2017-06-29	0	4.080	4.050	4.060	4.040	4.120	857,875	3,480,903	4.0576	2.170	2.154	2.159	2.148	2.191	1,613,132	2.1579	-0.49%
2017-06-28	0	4.100	4.090	4.100	4.050	4.180	628,000	2,572,965	4.0971	2.180	2.175	2.180	2.154	2.223	1,180,880	2.1789	-1.91%
2017-06-27	0	4.180	4.160	4.180	4.150	4.220	396,500	1,657,325	4.1799	2.223	2.212	2.223	2.207	2.244	745,571	2.2229	-0.24%
2017-06-26	0	4.190	4.170	4.190	4.130	4.200	370,250	1,541,500	4.1634	2.228	2.218	2.228	2.196	2.234	696,211	2.2141	1.21%
2017-06-23	0	4.140	4.140	4.150	4.140	4.240	170,000	709,330	4.1725	2.202	2.202	2.207	2.202	2.255	319,665	2.2190	-0.96%
2017-06-22	0	4.180	4.170	4.180	4.170	4.230	80,000	334,930	4.1866	2.223	2.218	2.223	2.218	2.250	150,431	2.2265	-0.95%
2017-06-21	0	4.220	4.220	4.230	4.170	4.290	239,197	1,016,843	4.2511	2.244	2.244	2.250	2.218	2.281	449,782	2.2607	-0.71%
2017-06-20	0	4.250	4.250	4.290	4.210	4.300	270,000	1,156,100	4.2819	2.260	2.260	2.281	2.239	2.287	507,703	2.2771	0.00%
2017-06-19	0	4.250	4.240	4.280	4.210	4.290	517,000	2,201,900	4.2590	2.260	2.255	2.276	2.239	2.281	972,157	2.2650	0.00%
2017-06-16	0	4.250	4.250	4.260	4.160	4.260	496,000	2,091,255	4.2162	2.260	2.260	2.265	2.212	2.265	932,669	2.2422	1.92%
2017-06-15	0	4.170	4.170	4.190	4.110	4.220	243,500	1,018,650	4.1834	2.218	2.218	2.228	2.186	2.244	457,873	2.2247	-0.71%
2017-06-14	0	4.200	4.170	4.200	4.170	4.220	75,000	313,395	4.1786	2.234	2.218	2.234	2.218	2.244	141,029	2.2222	0.48%
2017-06-13	0	4.180	4.170	4.190	4.150	4.230	531,500	2,219,565	4.1760	2.223	2.218	2.228	2.207	2.250	999,423	2.2208	0.24%
2017-06-12	0	4.170	4.170	4.180	4.160	4.260	568,000	2,380,535	4.1911	2.218	2.218	2.223	2.212	2.265	1,068,057	2.2288	-2.57%
2017-06-09	0	4.280	4.270	4.280	4.250	4.320	762,250	3,265,042	4.2834	2.276	2.271	2.276	2.260	2.297	1,433,321	2.2780	1.42%
2017-06-08	0	4.220	4.180	4.220	4.170	4.220	509,000	2,129,285	4.1833	2.244	2.223	2.244	2.218	2.244	957,114	2.2247	0.72%
2017-06-07	0	4.190	4.160	4.190	4.120	4.220	434,500	1,815,650	4.1787	2.228	2.212	2.228	2.191	2.244	817,026	2.2223	-0.24%
2017-06-06	0	4.200	4.200	4.220	4.170	4.230	183,125	766,947	4.1881	2.234	2.234	2.244	2.218	2.250	344,345	2.2273	0.24%
2017-06-05	0	4.190	4.170	4.190	4.160	4.210	871,000	3,649,250	4.1897	2.228	2.218	2.228	2.212	2.239	1,637,813	2.2281	0.00%
2017-06-02	0	4.190	4.180	4.190	4.130	4.200	997,500	4,176,500	4.1870	2.228	2.223	2.228	2.196	2.234	1,875,681	2.2267	1.21%
2017-06-01	0	4.190	4.160	4.190	4.120	4.190	281,500	1,165,950	4.1419	2.202	2.186	2.202	2.165	2.202	535,720	2.1764	0.96%
2017-05-31	0	4.150	4.150	4.160	4.130	4.240	3,292,500	13,750,609	4.1763	2.181	2.181	2.186	2.170	2.228	6,265,929	2.1945	-0.24%
2017-05-29	0	4.160	4.160	4.180	4.130	4.180	244,000	1,014,275	4.1569	2.186	2.186	2.196	2.170	2.196	464,354	2.1843	-0.48%
2017-05-26	0	4.180	4.140	4.180	4.130	4.220	121,500	505,830	4.1632	2.196	2.175	2.196	2.170	2.217	231,226	2.1876	0.72%
2017-05-25	0	4.150	4.130	4.150	4.130	4.200	793,000	3,291,648	4.1509	2.181	2.170	2.181	2.170	2.207	1,509,152	2.1811	0.00%
2017-05-24	0	4.150	4.150	4.180	4.100	4.180	112,500	465,720	4.1397	2.181	2.181	2.196	2.154	2.196	214,098	2.1753	0.48%
2017-05-23	0	4.130	4.110	4.130	4.110	4.160	187,000	771,555	4.1260	2.170	2.160	2.170	2.160	2.186	355,878	2.1680	0.49%
2017-05-22	0	4.110	4.110	4.130	4.100	4.150	148,000	609,265	4.1167	2.160	2.160	2.170	2.154	2.181	281,658	2.1631	0.00%
2017-05-19	0	4.110	4.110	4.120	4.090	4.150	211,000	871,500	4.1303	2.160	2.160	2.165	2.149	2.181	401,552	2.1703	0.24%
2017-05-18	0	4.100	4.100	4.110	4.050	4.180	509,500	2,086,870	4.0959	2.154	2.154	2.160	2.128	2.196	969,625	2.1522	-2.15%
2017-05-17	0	4.190	4.150	4.200	4.100	4.200	351,750	1,454,742	4.1357	2.202	2.181	2.207	2.154	2.207	669,412	2.1732	1.70%
2017-05-16	0	4.120	4.120	4.160	4.110	4.220	556,500	2,312,015	4.1546	2.165	2.165	2.186	2.160	2.217	1,059,071	2.1831	-2.14%
2017-05-15	0	4.210	4.200	4.220	4.180	4.220	303,000	1,273,462	4.2028	2.212	2.207	2.217	2.196	2.217	576,637	2.2084	-0.71%
2017-05-12	0	4.240	4.220	4.250	4.180	4.280	370,000	1,569,594	4.2421	2.228	2.217	2.233	2.196	2.249	704,144	2.2291	-0.24%
2017-05-11	0	4.250	4.230	4.270	4.150	4.270	714,500	3,016,694	4.2221	2.233	2.223	2.244	2.181	2.244	1,359,759	2.2186	0.71%
2017-05-10	0	4.220	4.220	4.230	4.100	4.230	844,500	3,515,345	4.1626	2.217	2.217	2.223	2.154	2.223	1,607,161	2.1873	2.93%
2017-05-09	0	4.100	4.070	4.100	4.060	4.160	667,500	2,736,960	4.1003	2.154	2.139	2.154	2.133	2.186	1,270,314	2.1546	0.74%
2017-05-08	0	4.070	4.060	4.110	4.050	4.180	709,000	2,912,935	4.1085	2.139	2.133	2.160	2.128	2.196	1,349,292	2.1589	-0.73%
2017-05-05	0	4.100	4.080	4.100	4.060	4.220	678,000	2,784,795	4.1074	2.154	2.144	2.154	2.133	2.217	1,290,296	2.1583	-2.84%
2017-05-04	0	4.220	4.200	4.220	4.160	4.450	1,141,500	4,803,300	4.2079	2.217	2.207	2.217	2.186	2.338	2,172,379	2.2111	-2.09%
2017-05-02	0	4.310	4.280	4.310	4.230	4.330	434,625	1,863,667	4.2880	2.265	2.249	2.265	2.223	2.275	827,131	2.2532	2.13%
2017-04-28	0	4.220	4.220	4.260	4.200	4.300	408,500	1,737,685	4.2538	2.217	2.217	2.238	2.207	2.259	777,413	2.2352	-1.40%
2017-04-27	0	4.280	4.270	4.280	4.210	4.400	502,000	2,140,250	4.2634	2.249	2.244	2.249	2.212	2.312	955,352	2.2403	-2.51%
2017-04-26	0	4.390	4.360	4.390	4.330	4.550	620,000	2,736,020	4.4129	2.307	2.291	2.307	2.275	2.391	1,179,917	2.3188	-1.35%
2017-04-25	0	4.450	4.440	4.460	4.320	4.520	1,720,250	7,695,845	4.4737	2.338	2.333	2.344	2.270	2.375	3,273,793	2.3507	3.97%
2017-04-24	0	4.280	4.280	4.320	4.270	4.400	255,500	1,108,115	4.3370	2.249	2.249	2.270	2.244	2.312	486,240	2.2789	-1.61%
2017-04-21	0	4.350	4.350	4.370	4.330	4.460	639,750	2,808,410	4.3899	2.286	2.286	2.296	2.275	2.344	1,217,503	2.3067	-0.91%
2017-04-20	0	4.390	4.360	4.400	4.270	4.400	1,320,500	5,741,065	4.3476	2.307	2.291	2.312	2.244	2.312	2,513,033	2.2845	2.57%
2017-04-19	0	4.280	4.270	4.300	4.150	4.330	1,761,500	7,412,757	4.2082	2.249	2.244	2.259	2.181	2.275	3,352,296	2.2112	2.15%
2017-04-18	0	4.190	4.160	4.190	4.140	4.330	955,500	4,009,175	4.1959	2.202	2.186	2.202	2.175	2.275	1,818,404	2.2048	-2.56%
2017-04-13	0	4.300	4.300	4.310	4.230	4.330	789,000	3,381,555	4.2859	2.259	2.259	2.265	2.223	2.275	1,501,539	2.2521	0.00%
2017-04-12	0	4.300	4.280	4.310	4.270	4.370	1,187,250	5,123,257	4.3152	2.259	2.249	2.265	2.244	2.296	2,259,446	2.2675	0.00%
2017-04-11	0	4.300	4.290	4.300	4.290	4.500	2,349,500	10,219,975	4.3499	2.259	2.254	2.259	2.254	2.365	4,471,314	2.2857	-3.80%
2017-04-10	0	4.470	4.460	4.470	4.090	4.530	2,803,977	12,172,285	4.3411	2.349	2.344	2.349	2.149	2.380	5,336,225	2.2811	9.02%
2017-04-07	0	4.100	4.100	4.130	4.030	4.150	633,750	2,597,492	4.0986	2.154	2.154	2.170	2.118	2.181	1,206,084	2.1537	0.49%
2017-04-06	0	4.080	4.080	4.100	4.050	4.100	748,000	3,043,230	4.0685	2.144	2.144	2.154	2.128	2.154	1,423,513	2.1378	-0.49%
2017-04-05	0	4.100	4.070	4.100	4.000	4.140	775,000	3,168,475	4.0884	2.154	2.139	2.154	2.102	2.175	1,474,896	2.1483	-1.20%
2017-04-03	0	4.150	4.150	4.160	4.110	4.180	869,000	3,609,590	4.1537	2.181	2.181	2.186	2.160	2.196	1,653,787	2.1826	0.00%
2017-03-31	0	4.150	4.150	4.170	4.060	4.170	1,193,500	4,954,805	4.1515	2.181	2.181	2.191	2.133	2.191	2,271,340	2.1814	-0.24%
2017-03-30	0	4.160	4.130	4.170	4.100	4.180	630,000	2,615,745	4.1520	2.186	2.170	2.191	2.154	2.196	1,198,948	2.1817	-0.24%
2017-03-29	0	4.170	4.150	4.170	4.120	4.190	758,000	3,152,625	4.1591	2.191	2.181	2.191	2.165	2.202	1,442,543	2.1855	0.24%
2017-03-28	0	4.160	4.150	4.180	4.070	4.270	1,184,500	4,964,807	4.1915	2.186	2.181	2.196	2.139	2.244	2,254,212	2.2025	2.46%
2017-03-27	0	4.060	4.050	4.080	4.010	4.130	866,000	3,530,070	4.0763	2.133	2.128	2.144	2.107	2.170	1,648,077	2.1419	-0.98%
2017-03-24	0	4.100	4.090	4.120	4.060	4.180	882,000	3,643,032	4.1304	2.154	2.149	2.165	2.133	2.196	1,678,527	2.1704	-0.97%
2017-03-23	0	4.140	4.140	4.150	4.130	4.210	958,750	3,993,545	4.1654	2.175	2.175	2.181	2.170	2.212	1,824,589	2.1887	0.49%
2017-03-22	0	4.120	4.100	4.130	4.080	4.150	885,000	3,627,015	4.0983	2.165	2.154	2.170	2.144	2.181	1,684,236	2.1535	-1.90%
2017-03-21	0	4.200	4.170	4.200	4.150	4.240	829,250	3,469,640	4.1841	2.207	2.191	2.207	2.181	2.228	1,578,139	2.1986	-0.71%
2017-03-20	0	4.230	4.190	4.230	4.100	4.240	1,734,750	7,243,705	4.1756	2.223	2.202	2.223	2.154	2.228	3,301,388	2.1941	2.67%
2017-03-17	0	4.120	4.130	4.140	4.040	4.180	7,671,878	31,664,530	4.1274	2.165	2.170	2.175	2.123	2.196	14,600,287	2.1688	1.73%
2017-03-16	0	4.050	4.040	4.050	4.020	4.110	794,100	3,220,484	4.0555	2.128	2.123	2.128	2.112	2.160	1,511,245	2.1310	1.76%
2017-03-15	0	3.980	3.970	3.980	3.970	4.030	510,000	2,030,830	3.9820	2.091	2.086	2.091	2.086	2.118	970,577	2.0924	-0.25%
2017-03-14	0	3.990	3.990	4.000	3.980	4.050	655,500	2,622,059	4.0001	2.097	2.097	2.102	2.091	2.128	1,247,477	2.1019	1.27%
2017-03-13	0	3.940	3.930	3.940	3.870	4.010	538,000	2,129,722	3.9586	2.070	2.065	2.070	2.034	2.107	1,023,863	2.0801	1.81%
2017-03-10	0	3.870	3.860	3.870	3.830	3.960	1,305,000	5,102,832	3.9102	2.034	2.028	2.034	2.013	2.081	2,483,535	2.0547	-1.28%
2017-03-09	0	3.920	3.910	3.920	3.910	4.030	650,500	2,573,617	3.9564	2.060	2.055	2.060	2.055	2.118	1,237,961	2.0789	-2.24%
2017-03-08	0	4.010	4.000	4.010	3.950	4.060	315,250	1,263,775	4.0088	2.107	2.102	2.107	2.076	2.133	599,950	2.1065	0.00%
2017-03-07	0	4.010	4.000	4.010	3.960	4.060	435,000	1,737,890	3.9951	2.107	2.102	2.107	2.081	2.133	827,845	2.0993	0.75%
2017-03-06	0	3.980	3.980	3.990	3.970	4.080	368,000	1,471,582	3.9989	2.091	2.091	2.097	2.086	2.144	700,338	2.1012	-1.00%
2017-03-03	0	4.020	4.020	4.030	4.000	4.150	833,000	3,370,975	4.0468	2.112	2.112	2.118	2.102	2.181	1,585,275	2.1264	-2.66%
2017-03-02	0	4.130	4.120	4.150	4.080	4.190	481,000	1,984,265	4.1253	2.170	2.165	2.181	2.144	2.202	915,387	2.1677	0.24%
2017-03-01	0	4.120	4.120	4.130	4.110	4.180	423,500	1,752,060	4.1371	2.165	2.165	2.170	2.160	2.196	805,959	2.1739	0.00%
2017-02-28	0	4.120	4.120	4.150	4.110	4.220	425,500	1,765,210	4.1486	2.165	2.165	2.181	2.160	2.217	809,766	2.1799	-1.67%
2017-02-27	0	4.190	4.180	4.190	4.130	4.210	707,750	2,956,480	4.1773	2.202	2.196	2.202	2.170	2.212	1,346,913	2.1950	1.45%
2017-02-24	0	4.130	4.120	4.130	4.120	4.210	193,000	802,335	4.1572	2.170	2.165	2.170	2.165	2.212	367,297	2.1844	-1.67%
2017-02-23	0	4.200	4.180	4.200	4.130	4.210	373,187	1,561,511	4.1843	2.207	2.196	2.207	2.170	2.212	710,209	2.1987	1.20%
2017-02-22	0	4.150	4.130	4.150	4.110	4.190	596,500	2,467,940	4.1374	2.181	2.170	2.181	2.160	2.202	1,135,194	2.1740	0.00%
2017-02-21	0	4.150	4.130	4.150	4.120	4.230	781,500	3,263,045	4.1754	2.181	2.170	2.181	2.165	2.223	1,487,266	2.1940	-0.72%
2017-02-20	0	4.180	4.170	4.180	4.060	4.200	369,000	1,529,500	4.1450	2.196	2.191	2.196	2.133	2.207	702,241	2.1780	2.70%
2017-02-17	0	4.070	4.060	4.070	4.030	4.230	600,708	2,474,749	4.1197	2.139	2.133	2.139	2.118	2.223	1,143,202	2.1648	-2.63%
2017-02-16	0	4.180	4.170	4.180	4.160	4.240	667,208	2,796,431	4.1912	2.196	2.191	2.196	2.186	2.228	1,269,758	2.2023	-0.48%
2017-02-15	0	4.200	4.160	4.200	4.150	4.230	915,503	3,834,367	4.1883	2.207	2.186	2.207	2.181	2.223	1,742,286	2.2008	1.69%
2017-02-14	0	4.130	4.120	4.130	4.100	4.260	1,179,500	4,932,877	4.1822	2.170	2.165	2.170	2.154	2.238	2,244,697	2.1976	-1.67%
2017-02-13	0	4.200	4.160	4.200	4.000	4.200	1,085,500	4,444,240	4.0942	2.207	2.186	2.207	2.102	2.207	2,065,806	2.1513	3.19%
2017-02-10	0	4.070	4.050	4.060	4.040	4.180	670,500	2,760,920	4.1177	2.139	2.128	2.133	2.123	2.196	1,276,023	2.1637	-0.97%
2017-02-09	0	4.110	4.100	4.120	4.000	4.190	1,219,000	4,960,005	4.0689	2.160	2.154	2.165	2.102	2.202	2,319,869	2.1381	2.24%
2017-02-08	0	4.020	4.010	4.040	3.910	4.060	475,750	1,908,840	4.0123	2.112	2.107	2.123	2.055	2.133	905,396	2.1083	-0.99%
2017-02-07	0	4.060	4.050	4.060	4.010	4.070	213,000	862,340	4.0485	2.133	2.128	2.133	2.107	2.139	405,359	2.1274	0.74%
2017-02-06	0	4.030	4.010	4.040	3.950	4.040	830,500	3,330,255	4.0099	2.118	2.107	2.123	2.076	2.123	1,580,518	2.1071	2.81%
2017-02-03	0	3.920	3.920	3.940	3.840	3.980	1,304,100	5,062,870	3.8823	2.060	2.060	2.070	2.018	2.091	2,481,822	2.0400	2.62%
2017-02-02	0	3.820	3.810	3.820	3.810	3.890	317,031	1,216,031	3.8357	2.007	2.002	2.007	2.002	2.044	603,339	2.0155	-1.04%
2017-02-01	0	3.860	3.850	3.860	3.840	3.950	450,152	1,740,784	3.8671	2.028	2.023	2.028	2.018	2.076	856,681	2.0320	-1.28%
2017-01-27	0	3.910	3.910	3.930	3.910	4.000	275,000	1,084,780	3.9447	2.055	2.055	2.065	2.055	2.102	523,350	2.0728	-2.74%
2017-01-26	0	4.020	4.010	4.020	3.970	4.020	147,500	590,915	4.0062	2.112	2.107	2.112	2.086	2.112	280,706	2.1051	1.01%
2017-01-25	0	3.980	3.960	3.980	3.950	4.040	470,750	1,875,095	3.9832	2.091	2.081	2.091	2.076	2.123	895,880	2.0930	-1.49%
2017-01-24	0	4.040	4.030	4.040	3.990	4.040	418,500	1,680,595	4.0158	2.123	2.118	2.123	2.097	2.123	796,444	2.1101	0.25%
2017-01-23	0	4.030	4.010	4.040	3.950	4.090	591,500	2,385,250	4.0325	2.118	2.107	2.123	2.076	2.149	1,125,679	2.1189	1.51%
2017-01-20	0	3.970	3.960	3.970	3.960	4.080	1,732,500	6,985,910	4.0323	2.086	2.081	2.086	2.081	2.144	3,297,106	2.1188	0.00%
2017-01-19	0	3.970	3.950	3.970	3.800	3.980	664,000	2,607,410	3.9268	2.086	2.076	2.086	1.997	2.091	1,263,653	2.0634	2.58%
2017-01-18	0	3.870	3.860	3.870	3.830	3.940	563,750	2,177,117	3.8618	2.034	2.028	2.034	2.013	2.070	1,072,868	2.0292	1.04%
2017-01-17	0	3.830	3.830	3.840	3.700	3.860	396,500	1,491,145	3.7608	2.013	2.013	2.018	1.944	2.028	754,576	1.9761	2.13%
2017-01-16	0	3.750	3.740	3.750	3.690	3.900	1,050,500	3,941,477	3.7520	1.970	1.965	1.970	1.939	2.049	1,999,198	1.9715	-3.85%
2017-01-13	0	3.900	3.870	3.900	3.850	3.980	763,500	2,961,065	3.8783	2.049	2.034	2.049	2.023	2.091	1,453,010	2.0379	-1.02%
2017-01-12	0	3.940	3.930	3.940	3.920	4.090	455,062	1,803,864	3.9640	2.070	2.065	2.070	2.060	2.149	866,025	2.0829	-1.99%
2017-01-11	0	4.020	4.020	4.040	4.000	4.100	1,605,611	6,491,642	4.0431	2.112	2.112	2.123	2.102	2.154	3,055,625	2.1245	0.00%
2017-01-10	0	4.020	4.010	4.020	3.870	4.080	1,920,000	7,617,691	3.9675	2.112	2.107	2.112	2.034	2.144	3,653,936	2.0848	0.00%
2017-01-09	0	4.020	4.000	4.020	3.810	4.060	2,348,504	9,390,770	3.9986	2.112	2.102	2.112	2.002	2.133	4,469,418	2.1011	4.96%
2017-01-06	0	3.830	3.830	3.840	3.660	3.870	6,255,000	22,888,760	3.6593	2.013	2.013	2.018	1.923	2.034	11,903,838	1.9228	4.08%
2017-01-05	0	3.680	3.670	3.710	3.660	3.730	1,626,500	5,985,190	3.6798	1.934	1.928	1.949	1.923	1.960	3,095,379	1.9336	-0.27%
2017-01-04	0	3.690	3.680	3.690	3.660	3.720	338,500	1,247,330	3.6849	1.939	1.934	1.939	1.923	1.955	644,197	1.9363	0.00%
2017-01-03	0	3.690	3.670	3.690	3.660	3.810	713,000	2,652,690	3.7205	1.939	1.928	1.939	1.923	2.002	1,356,904	1.9550	-1.07%
2016-12-30	0	3.730	3.700	3.730	3.690	3.750	901,558	3,347,893	3.7135	1.960	1.944	1.960	1.939	1.970	1,715,748	1.9513	0.54%
2016-12-29	0	3.710	3.700	3.710	3.650	3.800	1,210,000	4,476,505	3.6996	1.949	1.944	1.949	1.918	1.997	2,302,741	1.9440	-0.80%
2016-12-28	0	3.740	3.720	3.740	3.640	3.770	847,500	3,143,580	3.7092	1.965	1.955	1.965	1.913	1.981	1,612,870	1.9491	-0.27%
2016-12-23	0	3.750	3.740	3.750	3.730	3.860	1,210,000	4,564,240	3.7721	1.970	1.965	1.970	1.960	2.028	2,302,741	1.9821	-3.60%
2016-12-22	0	3.890	3.880	3.890	3.850	3.920	1,119,000	4,363,175	3.8992	2.044	2.039	2.044	2.023	2.060	2,129,560	2.0489	1.04%
2016-12-21	0	3.850	3.830	3.860	3.840	3.910	820,000	3,178,915	3.8767	2.023	2.013	2.028	2.018	2.055	1,560,535	2.0371	-1.79%
2016-12-20	0	3.920	3.890	3.920	3.860	4.010	274,000	1,077,765	3.9334	2.060	2.044	2.060	2.028	2.107	521,447	2.0669	-1.75%
2016-12-19	0	3.990	3.990	4.000	3.970	4.090	2,211,031	8,850,560	4.0029	2.097	2.097	2.102	2.086	2.149	4,207,795	2.1034	2.57%
2016-12-16	0	3.890	3.880	3.890	3.880	4.000	931,750	3,662,357	3.9306	2.044	2.039	2.044	2.039	2.102	1,773,206	2.0654	-1.77%
2016-12-15	0	3.960	3.940	3.970	3.900	4.000	907,500	3,604,390	3.9718	2.081	2.070	2.086	2.049	2.102	1,727,056	2.0870	-0.75%
2016-12-14	0	3.990	3.990	4.000	3.900	4.010	670,000	2,662,945	3.9745	2.097	2.097	2.102	2.049	2.107	1,275,071	2.0885	-0.25%
2016-12-13	0	4.000	3.950	3.990	3.950	4.130	575,000	2,304,455	4.0077	2.102	2.076	2.097	2.076	2.170	1,094,278	2.1059	-1.96%
2016-12-12	0	4.080	4.060	4.080	4.020	4.100	191,000	777,050	4.0683	2.144	2.133	2.144	2.112	2.154	363,491	2.1377	0.00%
2016-12-09	0	4.080	4.070	4.110	4.070	4.140	330,562	1,358,702	4.1103	2.144	2.139	2.160	2.139	2.175	629,090	2.1598	-1.45%
2016-12-08	0	4.140	4.120	4.140	4.080	4.170	697,500	2,880,410	4.1296	2.175	2.165	2.175	2.144	2.191	1,327,406	2.1700	1.22%
2016-12-07	0	4.090	4.090	4.110	4.020	4.110	287,000	1,167,240	4.0670	2.149	2.149	2.160	2.112	2.160	546,187	2.1371	0.74%
2016-12-06	0	4.060	4.060	4.070	4.030	4.200	506,873	2,103,618	4.1502	2.133	2.133	2.139	2.118	2.207	964,626	2.1808	-2.87%
2016-12-05	0	4.180	4.170	4.190	4.050	4.220	2,001,250	8,369,975	4.1824	2.196	2.191	2.202	2.128	2.217	3,808,562	2.1977	0.72%
2016-12-02	0	4.150	4.110	4.160	4.050	4.220	565,500	2,319,845	4.1023	2.181	2.160	2.186	2.128	2.217	1,076,198	2.1556	-0.24%
2016-12-01	0	4.160	4.150	4.170	4.150	4.220	143,778	602,318	4.1892	2.186	2.181	2.191	2.181	2.217	273,623	2.2013	-1.19%
2016-11-30	0	4.210	4.180	4.210	4.170	4.220	451,524	1,892,864	4.1922	2.212	2.196	2.212	2.191	2.217	859,292	2.2028	0.24%
2016-11-29	0	4.200	4.170	4.230	4.160	4.240	473,563	1,981,320	4.1839	2.207	2.191	2.223	2.186	2.228	901,234	2.1985	-1.18%
2016-11-28	0	4.250	4.220	4.250	4.120	4.350	536,000	2,264,250	4.2243	2.233	2.217	2.233	2.165	2.286	1,020,057	2.2197	0.47%
2016-11-25	0	4.230	4.220	4.250	4.220	4.250	113,500	481,190	4.2396	2.223	2.217	2.233	2.217	2.233	216,001	2.2277	-0.47%
2016-11-24	0	4.250	4.240	4.270	4.200	4.270	187,000	793,355	4.2425	2.233	2.228	2.244	2.207	2.244	355,878	2.2293	-0.47%
2016-11-23	0	4.270	4.220	4.270	4.180	4.490	321,750	1,369,340	4.2559	2.244	2.217	2.244	2.196	2.359	612,320	2.2363	-0.47%
2016-11-22	0	4.290	4.290	4.300	4.250	4.400	1,068,250	4,576,392	4.2840	2.254	2.254	2.259	2.233	2.312	2,032,978	2.2511	-2.50%
2016-11-21	0	4.400	4.350	4.400	4.280	4.560	1,034,250	4,530,090	4.3801	2.312	2.286	2.312	2.249	2.396	1,968,273	2.3016	-3.51%
2016-11-18	0	4.560	4.580	4.600	4.530	4.720	1,008,504	4,659,278	4.6200	2.396	2.407	2.417	2.380	2.480	1,919,276	2.4276	-3.80%
2016-11-17	0	4.740	4.740	4.760	4.720	4.800	83,000	395,390	4.7637	2.491	2.491	2.501	2.480	2.522	157,957	2.5032	-2.47%
2016-11-16	0	4.860	4.800	4.860	4.700	4.990	137,500	667,165	4.8521	2.554	2.522	2.554	2.470	2.622	261,675	2.5496	1.46%
2016-11-15	0	4.790	4.770	4.780	4.750	4.830	133,000	635,630	4.7792	2.517	2.506	2.512	2.496	2.538	253,111	2.5113	-0.21%
2016-11-14	0	4.800	4.800	4.840	4.800	4.860	279,000	1,354,535	4.8550	2.522	2.522	2.543	2.522	2.554	530,963	2.5511	-1.23%
2016-11-11	0	4.860	4.840	4.900	4.800	4.940	405,750	1,974,182	4.8655	2.554	2.543	2.575	2.522	2.596	772,179	2.5566	-0.82%
2016-11-10	0	4.900	4.900	4.920	4.850	5.000	86,500	427,315	4.9401	2.575	2.575	2.585	2.548	2.627	164,617	2.5958	-0.20%
2016-11-09	0	4.910	4.880	4.890	4.820	4.960	240,500	1,171,580	4.8714	2.580	2.564	2.570	2.533	2.606	457,694	2.5597	-1.60%
2016-11-08	0	4.990	4.950	4.990	4.940	5.000	64,500	321,695	4.9875	2.622	2.601	2.622	2.596	2.627	122,749	2.6207	1.22%
2016-11-07	0	4.930	4.930	4.940	4.800	5.010	237,500	1,167,255	4.9148	2.591	2.591	2.596	2.522	2.633	451,984	2.5825	-2.57%
2016-11-04	0	5.060	5.000	5.060	4.970	5.070	65,000	325,035	5.0005	2.659	2.627	2.659	2.612	2.664	123,701	2.6276	1.40%
2016-11-03	0	4.990	4.990	5.090	4.930	5.030	150,000	748,035	4.9869	2.622	2.622	2.675	2.591	2.643	285,464	2.6204	0.20%
2016-11-02	0	4.980	4.980	4.990	4.980	5.070	544,000	2,736,640	5.0306	2.617	2.617	2.622	2.617	2.664	1,035,282	2.6434	-0.40%
2016-11-01	0	5.000	4.990	5.000	4.970	5.240	450,500	2,279,030	5.0589	2.627	2.622	2.627	2.612	2.753	857,343	2.6582	-1.96%
2016-10-31	0	5.100	5.090	5.100	5.010	5.200	163,049	830,060	5.0909	2.680	2.675	2.680	2.633	2.732	310,297	2.6750	-0.20%
2016-10-28	0	5.110	5.110	5.130	5.020	5.390	266,500	1,375,460	5.1612	2.685	2.685	2.696	2.638	2.832	507,174	2.7120	-3.40%
2016-10-27	0	5.290	5.250	5.290	5.290	5.300	4,000	21,165	5.2913	2.780	2.759	2.780	2.780	2.785	7,612	2.7803	-0.19%
2016-10-26	0	5.300	5.280	5.300	5.220	5.400	158,750	840,065	5.2917	2.785	2.774	2.785	2.743	2.837	302,116	2.7806	-1.30%
2016-10-25	0	5.370	5.300	5.370	5.300	5.490	22,500	121,895	5.4176	2.822	2.785	2.822	2.785	2.885	42,820	2.8467	0.00%
2016-10-24	0	5.370	5.260	5.390	5.210	5.390	81,500	433,360	5.3173	2.822	2.764	2.832	2.738	2.832	155,102	2.7940	0.94%
2016-10-20	0	5.320	5.320	5.330	5.310	5.350	29,500	157,510	5.3393	2.795	2.795	2.801	2.790	2.811	56,141	2.8056	0.00%
2016-10-19	0	5.320	5.320	5.330	5.320	5.380	24,500	130,485	5.3259	2.795	2.795	2.801	2.795	2.827	46,626	2.7986	-1.85%
2016-10-18	0	5.420	5.360	5.420	5.350	5.460	64,239	347,054	5.4025	2.848	2.816	2.848	2.811	2.869	122,253	2.8388	2.26%
2016-10-17	0	5.300	5.300	5.350	5.280	5.320	38,000	201,670	5.3071	2.785	2.785	2.811	2.774	2.795	72,317	2.7887	0.19%
2016-10-14	0	5.290	5.290	5.300	5.240	5.380	170,504	906,451	5.3163	2.780	2.780	2.785	2.753	2.827	324,485	2.7935	-0.75%
2016-10-13	0	5.330	5.270	5.300	5.220	5.400	194,500	1,034,100	5.3167	2.801	2.769	2.785	2.743	2.837	370,151	2.7937	-0.74%
2016-10-12	0	5.370	5.360	5.480	5.340	5.480	52,500	283,020	5.3909	2.822	2.816	2.880	2.806	2.880	99,912	2.8327	-1.83%
2016-10-11	0	5.470	5.470	5.490	5.390	5.710	282,257	1,550,795	5.4943	2.874	2.874	2.885	2.832	3.000	537,161	2.8870	1.67%
2016-10-07	0	5.380	5.380	5.390	5.360	5.440	96,000	516,960	5.3850	2.827	2.827	2.832	2.816	2.859	182,697	2.8296	-0.37%
2016-10-06	0	5.400	5.390	5.400	5.360	5.430	80,500	432,880	5.3774	2.837	2.832	2.837	2.816	2.853	153,199	2.8256	0.19%
2016-10-05	0	5.390	5.370	5.390	5.310	5.470	317,781	1,711,589	5.3861	2.832	2.822	2.832	2.790	2.874	604,766	2.8302	0.00%
2016-10-04	0	5.390	5.360	5.420	5.210	5.420	57,009	304,108	5.3344	2.832	2.816	2.848	2.738	2.848	108,493	2.8030	0.75%
2016-10-03	0	5.350	5.340	5.350	5.310	5.450	254,000	1,359,610	5.3528	2.811	2.806	2.811	2.790	2.864	483,385	2.8127	-0.37%
2016-09-30	0	5.370	5.340	5.380	5.350	5.440	100,522	540,713	5.3791	2.822	2.806	2.827	2.811	2.859	191,303	2.8265	-0.56%
2016-09-29	0	5.400	5.380	5.400	5.380	5.520	117,000	631,640	5.3986	2.837	2.827	2.837	2.827	2.901	222,662	2.8368	1.41%
2016-09-28	0	5.360	5.340	5.360	5.350	5.420	30,500	164,080	5.3797	2.798	2.788	2.798	2.793	2.829	58,426	2.8083	0.00%
2016-09-27	0	5.360	5.360	5.390	5.330	5.460	238,000	1,283,705	5.3937	2.798	2.798	2.814	2.782	2.850	455,913	2.8157	0.00%
2016-09-26	0	5.360	5.310	5.380	5.300	5.480	333,000	1,790,280	5.3762	2.798	2.772	2.809	2.767	2.861	637,895	2.8065	-2.01%
2016-09-23	0	5.470	5.460	5.480	5.440	5.510	46,500	253,860	5.4594	2.856	2.850	2.861	2.840	2.876	89,075	2.8499	-0.55%
2016-09-22	0	5.500	5.490	5.500	5.440	5.620	228,750	1,261,110	5.5130	2.871	2.866	2.871	2.840	2.934	438,194	2.8780	0.73%
2016-09-21	0	5.460	5.440	5.460	5.420	5.590	275,000	1,500,620	5.4568	2.850	2.840	2.850	2.829	2.918	526,790	2.8486	-0.55%
2016-09-20	0	5.490	5.460	5.490	5.350	5.680	492,006	2,705,882	5.4997	2.866	2.850	2.866	2.793	2.965	942,487	2.8710	-0.90%
2016-09-19	0	5.540	5.540	5.580	5.530	5.690	162,601	905,550	5.5692	2.892	2.892	2.913	2.887	2.970	311,479	2.9073	-0.18%
2016-09-15	0	5.550	5.580	5.750	5.460	5.600	185,000	1,021,180	5.5199	2.897	2.913	3.002	2.850	2.923	354,386	2.8815	1.09%
2016-09-14	0	5.490	5.480	5.490	5.480	5.500	99,000	543,807	5.4930	2.866	2.861	2.866	2.861	2.871	189,644	2.8675	-0.36%
2016-09-13	0	5.510	5.500	5.510	5.500	5.600	47,000	260,062	5.5332	2.876	2.871	2.876	2.871	2.923	90,033	2.8885	0.00%
2016-09-12	0	5.510	5.490	5.510	5.450	5.550	350,000	1,923,700	5.4963	2.876	2.866	2.876	2.845	2.897	670,460	2.8692	-0.18%
2016-09-09	0	5.520	5.520	5.580	5.520	5.640	478,000	2,678,820	5.6042	2.882	2.882	2.913	2.882	2.944	915,657	2.9256	-2.13%
2016-09-08	0	5.640	5.590	5.640	5.580	5.650	379,474	2,125,694	5.6017	2.944	2.918	2.944	2.913	2.949	726,920	2.9242	0.71%
2016-09-07	0	5.600	5.580	5.600	5.540	5.700	302,000	1,690,415	5.5974	2.923	2.913	2.923	2.892	2.976	578,511	2.9220	0.00%
2016-09-06	0	5.600	5.550	5.600	5.500	5.610	436,500	2,430,600	5.5684	2.923	2.897	2.923	2.871	2.929	836,160	2.9069	2.38%
2016-09-05	0	5.470	5.450	5.470	5.430	5.600	574,750	3,147,745	5.4767	2.856	2.845	2.856	2.835	2.923	1,100,991	2.8590	0.74%
2016-09-02	0	5.430	5.430	5.480	5.420	5.740	1,057,900	5,836,215	5.5168	2.835	2.835	2.861	2.829	2.996	2,026,514	2.8799	-4.90%
2016-09-01	0	5.710	5.710	5.730	5.660	5.790	189,922	1,085,558	5.7158	2.981	2.981	2.991	2.955	3.023	363,815	2.9838	0.18%
2016-08-31	0	5.700	5.650	5.700	5.650	5.810	205,000	1,174,575	5.7296	2.976	2.949	2.976	2.949	3.033	392,698	2.9910	-1.21%
2016-08-30	0	5.770	5.770	5.800	5.730	5.830	112,500	648,890	5.7679	3.012	3.012	3.028	2.991	3.043	215,505	3.0110	-0.52%
2016-08-29	0	5.800	5.780	5.820	5.690	5.920	49,500	287,745	5.8130	3.028	3.017	3.038	2.970	3.090	94,822	3.0346	-2.03%
2016-08-26	0	5.920	5.830	5.920	5.710	5.950	92,500	545,250	5.8946	3.090	3.043	3.090	2.981	3.106	177,193	3.0772	1.37%
2016-08-25	0	5.840	5.800	5.850	5.680	5.910	108,500	630,775	5.8136	3.049	3.028	3.054	2.965	3.085	207,843	3.0349	2.46%
2016-08-24	0	5.700	5.660	5.720	5.550	5.700	229,500	1,296,780	5.6505	2.976	2.955	2.986	2.897	2.976	439,630	2.9497	0.00%
2016-08-23	0	5.700	5.700	5.710	5.590	5.780	121,625	688,612	5.6618	2.976	2.976	2.981	2.918	3.017	232,985	2.9556	-1.21%
2016-08-22	0	5.770	5.700	5.770	5.510	6.120	691,000	4,078,427	5.9022	3.012	2.976	3.012	2.876	3.195	1,323,680	3.0811	-6.18%
2016-08-19	0	6.150	6.150	6.180	6.030	6.220	323,000	1,984,800	6.1449	3.210	3.210	3.226	3.148	3.247	618,739	3.2078	1.99%
2016-08-18	0	6.030	6.030	6.070	5.800	6.200	656,750	4,018,367	6.1186	3.148	3.148	3.169	3.028	3.237	1,258,070	3.1941	3.43%
2016-08-17	0	5.830	5.810	5.830	5.480	5.890	1,384,500	7,917,980	5.7190	3.043	3.033	3.043	2.861	3.075	2,652,149	2.9855	7.76%
2016-08-16	0	5.410	5.380	5.420	5.290	5.500	770,500	4,174,845	5.4184	2.824	2.809	2.829	2.762	2.871	1,475,970	2.8285	2.66%
2016-08-15	0	5.270	5.270	5.300	5.200	5.310	374,000	1,969,195	5.2652	2.751	2.751	2.767	2.715	2.772	716,434	2.7486	3.13%
2016-08-12	0	5.110	5.110	5.150	5.000	5.230	551,500	2,833,320	5.1375	2.668	2.668	2.688	2.610	2.730	1,056,454	2.6819	2.20%
2016-08-11	0	5.000	5.000	5.030	4.960	5.100	496,750	2,494,105	5.0208	2.610	2.610	2.626	2.589	2.662	951,574	2.6210	0.20%
2016-08-10	0	4.990	4.990	5.000	4.960	5.070	224,000	1,122,800	5.0125	2.605	2.605	2.610	2.589	2.647	429,094	2.6167	-0.60%
2016-08-09	0	5.020	5.020	5.030	4.980	5.120	382,500	1,929,211	5.0437	2.621	2.621	2.626	2.600	2.673	732,717	2.6330	-0.40%
2016-08-08	0	5.040	5.020	5.060	4.960	5.080	490,750	2,466,497	5.0260	2.631	2.621	2.641	2.589	2.652	940,081	2.6237	-0.20%
2016-08-05	0	5.050	5.050	5.060	5.000	5.200	575,500	2,932,777	5.0961	2.636	2.636	2.641	2.610	2.715	1,102,428	2.6603	-2.51%
2016-08-04	0	5.180	5.180	5.190	5.150	5.340	207,500	1,085,595	5.2318	2.704	2.704	2.709	2.688	2.788	397,487	2.7311	-0.96%
2016-08-03	0	5.230	5.230	5.300	5.230	5.500	147,000	784,745	5.3384	2.730	2.730	2.767	2.730	2.871	281,593	2.7868	-2.61%
2016-08-01	0	5.370	5.320	5.370	5.340	5.450	72,500	388,517	5.3589	2.803	2.777	2.803	2.788	2.845	138,881	2.7975	0.56%
2016-07-29	0	5.340	5.300	5.340	5.310	5.460	109,500	589,600	5.3845	2.788	2.767	2.788	2.772	2.850	209,758	2.8109	-2.02%
2016-07-28	0	5.450	5.420	5.450	5.430	5.470	127,922	698,493	5.4603	2.845	2.829	2.845	2.835	2.856	245,047	2.8504	-0.18%
2016-07-27	0	5.460	5.430	5.460	5.430	5.520	235,500	1,293,130	5.4910	2.850	2.835	2.850	2.835	2.882	451,124	2.8665	-0.91%
2016-07-26	0	5.510	5.500	5.510	5.490	5.550	237,500	1,305,918	5.4986	2.876	2.871	2.876	2.866	2.897	454,955	2.8704	0.36%
2016-07-25	0	5.490	5.480	5.490	5.400	5.510	352,500	1,935,685	5.4913	2.866	2.861	2.866	2.819	2.876	675,249	2.8666	1.67%
2016-07-22	0	5.400	5.370	5.400	5.350	5.450	149,000	806,405	5.4121	2.819	2.803	2.819	2.793	2.845	285,424	2.8253	-0.55%
2016-07-21	0	5.430	5.420	5.450	5.410	5.530	113,585	620,804	5.4655	2.835	2.829	2.845	2.824	2.887	217,583	2.8532	-0.91%
2016-07-20	0	5.480	5.450	5.480	5.430	5.550	322,500	1,769,315	5.4862	2.861	2.845	2.861	2.835	2.897	617,781	2.8640	0.37%
2016-07-19	0	5.460	5.450	5.480	5.460	5.680	70,500	386,190	5.4779	2.850	2.845	2.861	2.850	2.965	135,050	2.8596	0.92%
2016-07-18	0	5.410	5.330	5.430	5.410	5.480	4,000	21,690	5.4225	2.824	2.782	2.835	2.824	2.861	7,662	2.8307	-0.37%
2016-07-15	0	5.430	5.430	5.450	5.310	5.680	126,500	688,747	5.4446	2.835	2.835	2.845	2.772	2.965	242,323	2.8423	0.18%
2016-07-14	0	5.420	5.370	5.430	5.340	5.540	101,500	548,365	5.4026	2.829	2.803	2.835	2.788	2.892	194,433	2.8203	0.74%
2016-07-13	0	5.380	5.340	5.410	5.300	5.460	177,000	950,407	5.3695	2.809	2.788	2.824	2.767	2.850	339,061	2.8031	-0.92%
2016-07-12	0	5.430	5.410	5.450	5.270	5.600	462,500	2,456,541	5.3114	2.835	2.824	2.845	2.751	2.923	885,965	2.7727	5.03%
2016-07-11	0	5.170	5.170	5.210	5.170	5.280	117,250	612,400	5.2230	2.699	2.699	2.720	2.699	2.756	224,604	2.7266	0.98%
2016-07-08	0	5.120	5.080	5.120	5.100	5.130	137,000	699,735	5.1076	2.673	2.652	2.673	2.662	2.678	262,437	2.6663	-1.54%
2016-07-07	0	5.200	5.180	5.200	5.120	5.270	344,250	1,791,282	5.2034	2.715	2.704	2.715	2.673	2.751	659,445	2.7163	-1.33%
2016-07-06	0	5.270	5.250	5.270	5.240	5.460	299,500	1,586,535	5.2973	2.751	2.741	2.751	2.735	2.850	573,722	2.7653	-4.18%
2016-07-05	0	5.500	5.420	5.500	5.450	5.650	83,500	458,622	5.4925	2.871	2.829	2.871	2.845	2.949	159,953	2.8672	-0.36%
2016-07-04	0	5.520	5.500	5.520	5.420	5.550	733,000	4,030,290	5.4983	2.882	2.871	2.882	2.829	2.897	1,404,135	2.8703	1.85%
2016-06-30	0	5.420	5.410	5.460	5.380	5.520	440,375	2,402,690	5.4560	2.829	2.824	2.850	2.809	2.882	843,582	2.8482	-0.55%
2016-06-29	0	5.450	5.490	5.500	5.350	5.580	262,500	1,430,272	5.4487	2.845	2.866	2.871	2.793	2.913	502,845	2.8444	2.83%
2016-06-28	0	5.300	5.270	5.300	5.240	5.350	60,000	316,430	5.2738	2.767	2.751	2.767	2.735	2.793	114,936	2.7531	0.00%
2016-06-27	0	5.300	5.280	5.300	5.200	5.430	260,000	1,378,165	5.3006	2.767	2.756	2.767	2.715	2.835	498,056	2.7671	-1.85%
2016-06-24	0	5.400	5.390	5.410	5.360	5.540	770,500	4,257,872	5.5261	2.819	2.814	2.824	2.798	2.892	1,475,970	2.8848	-3.57%
2016-06-23	0	5.600	5.550	5.600	5.520	5.600	293,000	1,627,654	5.5551	2.923	2.897	2.923	2.882	2.923	561,271	2.8999	1.63%
2016-06-22	0	5.510	5.460	5.510	5.460	5.580	100,000	550,555	5.5056	2.876	2.850	2.876	2.850	2.913	191,560	2.8741	-0.54%
2016-06-21	0	5.540	5.510	5.540	5.500	5.740	141,750	789,770	5.5716	2.892	2.876	2.892	2.871	2.996	271,536	2.9085	-1.77%
2016-06-20	0	5.640	5.630	5.640	5.640	5.750	137,250	779,691	5.6808	2.944	2.939	2.944	2.944	3.002	262,916	2.9656	-1.91%
2016-06-17	0	5.750	5.530	5.750	5.530	5.760	196,000	1,117,320	5.7006	3.002	2.887	3.002	2.887	3.007	375,458	2.9759	0.88%
2016-06-16	0	5.700	5.740	5.750	5.600	5.740	58,500	331,815	5.6721	2.976	2.996	3.002	2.923	2.996	112,063	2.9610	0.53%
2016-06-15	0	5.670	5.610	5.680	5.630	5.720	66,000	375,230	5.6853	2.960	2.929	2.965	2.939	2.986	126,430	2.9679	2.16%
2016-06-14	0	5.550	5.530	5.570	5.510	5.650	72,106	401,033	5.5617	2.897	2.887	2.908	2.876	2.949	138,126	2.9034	-0.54%
2016-06-13	0	5.580	5.570	5.610	5.510	6.050	383,250	2,150,225	5.6105	2.913	2.908	2.929	2.876	3.158	734,154	2.9288	-5.42%
2016-06-10	0	5.900	5.890	5.960	5.870	6.210	530,500	3,212,440	6.0555	3.080	3.075	3.111	3.064	3.242	1,016,226	3.1611	-3.75%
2016-06-08	0	6.130	6.060	6.160	5.990	6.220	70,474	429,237	6.0907	3.200	3.163	3.216	3.127	3.247	135,000	3.1795	1.32%
2016-06-07	0	6.050	6.060	6.070	5.850	6.100	1,030,584	6,190,778	6.0071	3.158	3.163	3.169	3.054	3.184	1,974,187	3.1359	1.00%
2016-06-06	0	5.990	5.950	5.990	5.860	6.060	296,500	1,771,975	5.9763	3.127	3.106	3.127	3.059	3.163	567,975	3.1198	-0.99%
2016-06-03	0	6.050	6.030	6.060	5.830	6.100	360,500	2,177,977	6.0415	3.158	3.148	3.163	3.043	3.184	690,574	3.1539	3.95%
2016-06-02	0	5.820	5.820	5.840	5.820	5.860	1,000	5,840	5.8400	3.038	3.038	3.049	3.038	3.059	1,916	3.0487	-1.36%
2016-06-01	0	5.950	5.870	5.950	5.770	6.020	77,000	458,200	5.9506	3.080	3.039	3.080	2.987	3.116	148,751	3.0803	1.36%
2016-05-31	0	5.870	5.850	5.890	5.800	5.950	146,500	862,297	5.8860	3.039	3.028	3.049	3.002	3.080	283,014	3.0468	1.91%
2016-05-30	0	5.760	5.760	5.800	5.760	6.050	12,500	73,120	5.8496	2.982	2.982	3.002	2.982	3.132	24,148	3.0280	0.35%
2016-05-27	0	5.740	5.730	5.760	5.730	5.900	177,000	1,022,165	5.7749	2.971	2.966	2.982	2.966	3.054	341,935	2.9894	-0.35%
2016-05-26	0	5.760	5.750	5.770	5.740	5.770	249,500	1,437,277	5.7606	2.982	2.976	2.987	2.971	2.987	481,993	2.9819	-0.17%
2016-05-25	0	5.770	5.760	5.800	5.770	6.200	699,000	4,170,180	5.9659	2.987	2.982	3.002	2.987	3.209	1,350,352	3.0882	-7.09%
2016-05-24	0	6.210	6.170	6.210	6.200	6.240	904,750	5,635,025	6.2283	3.215	3.194	3.215	3.209	3.230	1,747,827	3.2240	-0.32%
2016-05-23	0	6.230	6.240	6.250	6.070	6.300	80,500	500,150	6.2130	3.225	3.230	3.235	3.142	3.261	155,513	3.2161	-1.89%
2016-05-20	0	6.350	6.320	6.370	6.300	6.400	107,500	680,470	6.3300	3.287	3.272	3.297	3.261	3.313	207,672	3.2767	0.63%
2016-05-19	0	6.310	6.300	6.330	6.290	6.340	121,000	762,600	6.3025	3.266	3.261	3.277	3.256	3.282	233,752	3.2624	2.77%
2016-05-18	0	6.140	6.140	6.400	6.070	6.250	69,750	429,412	6.1564	3.178	3.178	3.313	3.142	3.235	134,745	3.1868	-1.76%
2016-05-17	0	6.250	6.250	6.270	6.240	6.400	33,500	210,460	6.2824	3.235	3.235	3.246	3.230	3.313	64,716	3.2520	0.00%
2016-05-16	0	6.250	6.190	6.310	6.250	6.440	148,750	935,795	6.2911	3.235	3.204	3.266	3.235	3.334	287,360	3.2565	-1.26%
2016-05-13	0	6.330	6.320	6.350	6.200	6.360	16,000	100,685	6.2928	3.277	3.272	3.287	3.209	3.292	30,909	3.2574	-0.78%
2016-05-12	0	6.380	6.090	6.380	6.300	6.400	2,000	12,670	6.3350	3.303	3.152	3.303	3.261	3.313	3,864	3.2793	0.00%
2016-05-11	0	6.380	6.380	6.480	6.260	6.480	59,000	376,227	6.3767	3.303	3.303	3.354	3.240	3.354	113,978	3.3009	-0.93%
2016-05-10	0	6.440	6.360	6.440	6.330	6.470	41,000	261,400	6.3756	3.334	3.292	3.334	3.277	3.349	79,205	3.3003	1.58%
2016-05-09	0	6.340	6.310	6.380	6.190	6.450	107,250	678,985	6.3309	3.282	3.266	3.303	3.204	3.339	207,189	3.2771	-1.55%
2016-05-06	0	6.440	6.360	6.480	6.350	6.470	99,224	636,210	6.4119	3.334	3.292	3.354	3.287	3.349	191,684	3.3191	0.00%
2016-05-05	0	6.440	6.420	6.440	6.260	6.440	138,000	880,085	6.3774	3.334	3.323	3.334	3.240	3.334	266,593	3.3012	1.74%
2016-05-04	0	6.330	6.290	6.340	6.060	6.360	71,474	447,150	6.2561	3.277	3.256	3.282	3.137	3.292	138,076	3.2384	1.44%
2016-05-03	0	6.240	6.220	6.260	6.110	6.270	46,500	288,215	6.1982	3.230	3.220	3.240	3.163	3.246	89,830	3.2084	0.97%
2016-04-29	0	6.180	6.170	6.180	6.150	6.190	48,000	295,525	6.1568	3.199	3.194	3.199	3.184	3.204	92,728	3.1870	-0.80%
2016-04-28	0	6.230	6.230	6.300	6.210	6.330	128,000	801,205	6.2594	3.225	3.225	3.261	3.215	3.277	247,275	3.2401	0.16%
2016-04-27	0	6.220	6.200	6.220	6.030	6.350	31,500	194,725	6.1817	3.220	3.209	3.220	3.121	3.287	60,853	3.1999	2.13%
2016-04-26	0	6.090	6.090	6.140	6.080	6.330	101,700	624,107	6.1367	3.152	3.152	3.178	3.147	3.277	196,468	3.1766	-3.49%
2016-04-25	0	6.310	6.310	6.320	6.260	6.450	61,500	389,265	6.3295	3.266	3.266	3.272	3.240	3.339	118,808	3.2764	0.16%
2016-04-22	0	6.300	6.260	6.310	6.230	6.340	70,500	441,822	6.2670	3.261	3.240	3.266	3.225	3.282	136,194	3.2441	0.64%
2016-04-21	0	6.260	6.250	6.350	6.020	6.430	202,000	1,257,250	6.2240	3.240	3.235	3.287	3.116	3.328	390,231	3.2218	-1.42%
2016-04-20	0	6.350	6.350	6.400	6.190	6.490	79,000	500,575	6.3364	3.287	3.287	3.313	3.204	3.360	152,615	3.2800	-0.94%
2016-04-19	0	6.410	6.400	6.470	6.400	6.550	311,250	2,014,621	6.4727	3.318	3.313	3.349	3.313	3.391	601,283	3.3505	-0.77%
2016-04-18	0	6.460	6.420	6.460	6.410	6.730	585,574	3,862,286	6.5957	3.344	3.323	3.344	3.318	3.484	1,131,232	3.4142	-3.00%
2016-04-15	0	6.660	6.610	6.660	6.530	6.730	163,224	1,084,017	6.6413	3.448	3.422	3.448	3.380	3.484	315,322	3.4378	0.91%
2016-04-14	0	6.600	6.550	6.600	6.500	6.640	365,500	2,391,862	6.5441	3.416	3.391	3.416	3.365	3.437	706,085	3.3875	2.64%
2016-04-13	0	6.430	6.420	6.470	6.420	6.600	1,302,000	8,445,905	6.4869	3.328	3.323	3.349	3.323	3.416	2,515,248	3.3579	-0.77%
2016-04-12	0	6.480	6.420	6.480	6.400	6.490	366,500	2,362,377	6.4458	3.354	3.323	3.354	3.313	3.360	708,017	3.3366	0.78%
2016-04-11	0	6.430	6.370	6.430	6.290	6.470	520,500	3,314,350	6.3676	3.328	3.297	3.328	3.256	3.349	1,005,520	3.2962	1.26%
2016-04-08	0	6.350	6.300	6.350	6.090	6.350	215,500	1,337,580	6.2069	3.287	3.261	3.287	3.152	3.287	416,310	3.2129	4.10%
2016-04-07	0	6.100	6.090	6.100	6.080	6.140	96,750	589,047	6.0883	3.158	3.152	3.158	3.147	3.178	186,905	3.1516	0.33%
2016-04-06	0	6.080	6.050	6.100	5.980	6.110	319,500	1,933,865	6.0528	3.147	3.132	3.158	3.096	3.163	617,221	3.1332	-0.82%
2016-04-05	0	6.130	6.100	6.140	6.050	6.180	242,750	1,474,335	6.0735	3.173	3.158	3.178	3.132	3.199	468,953	3.1439	0.66%
2016-04-01	0	6.090	6.050	6.090	5.990	6.160	417,500	2,525,705	6.0496	3.152	3.132	3.152	3.101	3.189	806,541	3.1315	-0.81%
2016-03-31	0	6.140	6.110	6.150	5.950	6.190	152,250	928,337	6.0975	3.178	3.163	3.184	3.080	3.204	294,122	3.1563	0.82%
2016-03-30	0	6.090	6.070	6.090	5.950	6.170	164,500	1,002,485	6.0941	3.152	3.142	3.152	3.080	3.194	317,787	3.1546	0.33%
2016-03-29	0	6.070	6.040	6.060	6.010	6.140	82,000	495,205	6.0391	3.142	3.127	3.137	3.111	3.178	158,410	3.1261	0.17%
2016-03-24	0	6.060	6.030	6.060	6.010	6.150	171,500	1,036,547	6.0440	3.137	3.121	3.137	3.111	3.184	331,310	3.1286	0.17%
2016-03-23	0	6.050	6.030	6.090	6.010	6.160	774,400	4,688,698	6.0546	3.132	3.121	3.152	3.111	3.189	1,496,012	3.1341	0.50%
2016-03-22	0	6.020	6.000	6.060	6.010	6.110	49,000	296,605	6.0532	3.116	3.106	3.137	3.111	3.163	94,660	3.1334	-0.17%
2016-03-21	0	6.030	5.970	6.040	5.930	6.050	32,750	196,335	5.9950	3.121	3.090	3.127	3.070	3.132	63,268	3.1032	0.50%
2016-03-18	0	6.000	5.920	6.050	5.900	6.080	209,500	1,247,970	5.9569	3.106	3.064	3.132	3.054	3.147	404,719	3.0835	0.84%
2016-03-17	0	5.950	5.930	5.950	5.850	6.000	30,500	181,350	5.9459	3.080	3.070	3.080	3.028	3.106	58,921	3.0779	0.34%
2016-03-16	0	5.930	5.910	5.950	5.800	5.950	68,000	401,780	5.9085	3.070	3.059	3.080	3.002	3.080	131,365	3.0585	-1.17%
2016-03-15	0	6.000	5.940	6.000	5.840	6.030	86,000	512,515	5.9595	3.106	3.075	3.106	3.023	3.121	166,138	3.0849	1.87%
2016-03-14	0	5.890	5.880	5.950	5.870	6.040	104,700	622,315	5.9438	3.049	3.044	3.080	3.039	3.127	202,263	3.0768	0.17%
2016-03-11	0	5.880	5.880	5.920	5.830	6.140	174,000	1,021,262	5.8693	3.044	3.044	3.064	3.018	3.178	336,139	3.0382	-0.17%
2016-03-10	0	5.890	5.800	5.900	5.800	5.920	119,000	698,355	5.8685	3.049	3.002	3.054	3.002	3.064	229,888	3.0378	1.55%
2016-03-09	0	5.800	5.800	5.850	5.780	5.850	1,287,000	7,471,220	5.8051	3.002	3.002	3.028	2.992	3.028	2,486,271	3.0050	-0.85%
2016-03-08	0	5.850	5.840	5.850	5.670	6.070	242,974	1,421,358	5.8498	3.028	3.023	3.028	2.935	3.142	469,385	3.0281	-2.99%
2016-03-07	0	6.030	6.030	6.090	6.010	6.200	149,000	907,580	6.0911	3.121	3.121	3.152	3.111	3.209	287,843	3.1530	-3.21%
2016-03-04	0	6.230	6.200	6.240	5.970	6.240	96,009	583,932	6.0821	3.225	3.209	3.230	3.090	3.230	185,473	3.1483	1.63%
2016-03-03	0	6.130	6.050	6.150	6.090	6.160	64,000	390,790	6.1061	3.173	3.132	3.184	3.152	3.189	123,637	3.1608	-0.97%
2016-03-02	0	6.190	6.130	6.200	6.010	6.200	173,000	1,045,925	6.0458	3.204	3.173	3.209	3.111	3.209	334,207	3.1296	2.48%
2016-03-01	0	6.040	5.990	6.070	5.950	6.070	10,000	60,490	6.0490	3.127	3.101	3.142	3.080	3.142	19,318	3.1312	-0.49%
2016-02-29	0	6.070	6.080	6.090	5.820	6.130	102,500	607,285	5.9247	3.142	3.147	3.152	3.013	3.173	198,013	3.0669	-1.78%
2016-02-26	0	6.180	5.970	6.180	5.900	6.350	168,000	1,008,359	6.0021	3.199	3.090	3.199	3.054	3.287	324,548	3.1070	4.75%
2016-02-25	0	5.900	5.820	5.910	5.410	6.070	115,500	685,800	5.9377	3.054	3.013	3.059	2.800	3.142	223,127	3.0736	-2.48%
2016-02-24	0	6.050	5.970	6.050	5.930	6.210	275,750	1,661,015	6.0236	3.132	3.090	3.132	3.070	3.215	532,703	3.1181	-2.42%
2016-02-23	0	6.200	6.080	6.200	6.050	6.280	62,250	382,977	6.1522	3.209	3.147	3.209	3.132	3.251	120,257	3.1847	1.14%
2016-02-22	0	6.130	6.100	6.130	6.000	6.280	110,500	676,715	6.1241	3.173	3.158	3.173	3.106	3.251	213,468	3.1701	2.34%
2016-02-19	0	5.990	5.900	5.990	5.840	6.050	112,250	664,474	5.9196	3.101	3.054	3.101	3.023	3.132	216,848	3.0642	2.39%
2016-02-18	0	5.850	5.850	5.890	5.780	5.950	133,750	784,405	5.8647	3.028	3.028	3.049	2.992	3.080	258,383	3.0358	0.69%
2016-02-17	0	5.810	5.760	5.850	5.550	5.870	70,500	403,385	5.7218	3.008	2.982	3.028	2.873	3.039	136,194	2.9618	2.29%
2016-02-16	0	5.680	5.540	5.690	5.560	5.760	82,000	461,610	5.6294	2.940	2.868	2.945	2.878	2.982	158,410	2.9140	1.43%
2016-02-15	0	5.600	5.520	5.600	5.130	5.790	180,500	1,011,195	5.6022	2.899	2.857	2.899	2.656	2.997	348,696	2.8999	-1.58%
2016-02-12	0	5.690	5.690	5.780	5.610	5.920	18,000	104,300	5.7944	2.945	2.945	2.992	2.904	3.064	34,773	2.9995	1.07%
2016-02-11	0	5.630	5.600	5.630	5.410	5.820	1,517,000	8,488,463	5.5956	2.914	2.899	2.914	2.800	3.013	2,930,592	2.8965	-4.41%
2016-02-05	0	5.890	5.830	5.930	5.770	5.950	18,000	105,962	5.8868	3.049	3.018	3.070	2.987	3.080	34,773	3.0472	0.86%
2016-02-04	0	5.840	5.800	5.840	5.800	6.010	178,000	1,044,302	5.8669	3.023	3.002	3.023	3.002	3.111	343,866	3.0369	1.92%
2016-02-03	0	5.730	5.640	5.730	5.420	5.800	827,000	4,652,346	5.6256	2.966	2.920	2.966	2.806	3.002	1,597,627	2.9120	3.62%
2016-02-02	0	5.530	5.530	5.640	5.350	5.700	1,022,500	5,677,481	5.5525	2.863	2.863	2.920	2.769	2.951	1,975,300	2.8742	1.28%
2016-02-01	0	5.460	5.460	5.550	5.460	5.650	80,500	446,205	5.5429	2.826	2.826	2.873	2.826	2.925	155,513	2.8693	-2.67%
2016-01-29	0	5.610	5.470	5.640	5.440	5.680	327,000	1,784,465	5.4571	2.904	2.832	2.920	2.816	2.940	631,710	2.8248	4.08%
2016-01-28	0	5.390	5.380	5.470	5.350	5.570	253,500	1,376,470	5.4299	2.790	2.785	2.832	2.769	2.883	489,720	2.8107	-3.41%
2016-01-27	0	5.580	5.550	5.580	5.530	6.000	55,500	318,350	5.7360	2.888	2.873	2.888	2.863	3.106	107,217	2.9692	-0.36%
2016-01-26	0	5.600	5.590	5.600	5.500	5.660	14,500	81,045	5.5893	2.899	2.894	2.899	2.847	2.930	28,012	2.8933	-3.61%
2016-01-25	0	5.810	5.640	6.030	5.630	5.880	167,500	979,300	5.8466	3.008	2.920	3.121	2.914	3.044	323,582	3.0264	-1.02%
2016-01-22	0	5.870	5.650	5.880	5.540	5.880	162,500	915,646	5.6347	3.039	2.925	3.044	2.868	3.044	313,923	2.9168	8.30%
2016-01-21	0	5.420	5.200	5.600	5.420	5.730	66,500	376,025	5.6545	2.806	2.692	2.899	2.806	2.966	128,467	2.9270	-4.91%
2016-01-20	0	5.700	5.550	5.700	5.500	5.920	82,500	463,160	5.6141	2.951	2.873	2.951	2.847	3.064	159,376	2.9061	1.79%
2016-01-19	0	5.600	5.600	5.650	5.600	5.790	32,000	180,060	5.6269	2.899	2.899	2.925	2.899	2.997	61,819	2.9127	-0.36%
2016-01-18	0	5.620	5.600	5.620	5.590	6.200	23,750	134,230	5.6518	2.909	2.899	2.909	2.894	3.209	45,881	2.9256	-1.40%
2016-01-15	0	5.700	5.700	5.910	5.630	6.120	197,500	1,164,885	5.8982	2.951	2.951	3.059	2.914	3.168	381,537	3.0531	-3.06%
2016-01-14	0	5.880	5.840	5.910	5.840	6.160	64,500	383,425	5.9446	3.044	3.023	3.059	3.023	3.189	124,603	3.0772	-2.00%
2016-01-13	0	6.000	5.950	6.000	5.760	6.370	63,500	383,175	6.0343	3.106	3.080	3.106	2.982	3.297	122,671	3.1236	3.45%
2016-01-12	0	5.800	5.800	5.830	5.750	5.870	41,500	240,885	5.8045	3.002	3.002	3.018	2.976	3.039	80,171	3.0046	0.17%
2016-01-11	0	5.790	5.760	5.900	5.760	6.060	408,500	2,399,085	5.8729	2.997	2.982	3.054	2.982	3.137	789,154	3.0401	-3.82%
2016-01-08	0	6.020	6.020	6.050	5.800	6.300	205,000	1,242,760	6.0622	3.116	3.116	3.132	3.002	3.261	396,026	3.1381	-0.50%
2016-01-07	0	6.050	6.000	6.050	5.900	6.060	298,375	1,786,266	5.9866	3.132	3.106	3.132	3.054	3.137	576,411	3.0989	-1.94%
2016-01-06	0	6.170	6.100	6.170	5.990	6.170	98,000	590,670	6.0272	3.194	3.158	3.194	3.101	3.194	189,320	3.1200	2.66%
2016-01-05	0	6.010	6.000	6.070	5.760	6.160	208,474	1,252,468	6.0078	3.111	3.106	3.142	2.982	3.189	402,737	3.1099	-1.31%
2016-01-04	0	6.090	6.000	6.090	6.000	6.190	31,500	190,590	6.0505	3.152	3.106	3.152	3.106	3.204	60,853	3.1320	-2.72%
2015-12-31	0	6.260	6.200	6.290	6.100	6.290	16,000	98,325	6.1453	3.240	3.209	3.256	3.158	3.256	30,909	3.1811	-0.63%
2015-12-30	0	6.300	6.260	6.290	6.170	6.340	187,500	1,170,582	6.2431	3.261	3.240	3.256	3.194	3.282	362,219	3.2317	-0.79%
2015-12-29	0	6.350	6.290	6.360	6.160	6.390	65,000	408,720	6.2880	3.287	3.256	3.292	3.189	3.308	125,569	3.2549	-0.63%
2015-12-28	0	6.390	6.390	6.400	6.350	6.490	110,750	709,330	6.4048	3.308	3.308	3.313	3.287	3.360	213,951	3.3154	-0.78%
2015-12-24	0	6.440	6.420	6.540	6.350	6.550	149,000	954,780	6.4079	3.334	3.323	3.385	3.287	3.391	287,843	3.3170	-1.23%
2015-12-23	0	6.520	6.520	6.550	6.510	6.670	148,500	977,122	6.5799	3.375	3.375	3.391	3.370	3.453	286,877	3.4061	-0.46%
2015-12-22	0	6.550	6.510	6.550	6.380	6.570	162,900	1,058,572	6.4983	3.391	3.370	3.391	3.303	3.401	314,696	3.3638	2.02%
2015-12-21	0	6.420	6.410	6.450	6.130	6.500	214,650	1,356,527	6.3197	3.323	3.318	3.339	3.173	3.365	414,668	3.2714	1.42%
2015-12-18	0	6.330	6.300	6.420	6.290	6.650	171,250	1,103,105	6.4415	3.277	3.261	3.323	3.256	3.442	330,827	3.3344	-2.62%
2015-12-17	0	6.500	6.450	6.500	6.240	6.500	348,000	2,226,145	6.3970	3.365	3.339	3.365	3.230	3.365	672,278	3.3113	4.84%
2015-12-16	0	6.200	6.160	6.230	6.050	6.200	752,500	4,533,927	6.0252	3.209	3.189	3.225	3.132	3.209	1,453,705	3.1189	2.65%
2015-12-15	0	6.040	6.000	6.060	5.910	6.130	352,000	2,112,787	6.0022	3.127	3.106	3.137	3.059	3.173	680,006	3.1070	2.20%
2015-12-14	0	5.910	5.890	5.910	5.800	5.980	699,875	4,083,253	5.8343	3.059	3.049	3.059	3.002	3.096	1,352,042	3.0201	-1.50%
2015-12-11	0	6.000	5.980	6.040	5.850	6.150	662,000	3,969,675	5.9965	3.106	3.096	3.127	3.028	3.184	1,278,874	3.1040	-0.17%
2015-12-10	0	6.010	5.960	6.030	5.960	6.240	148,000	889,145	6.0077	3.111	3.085	3.121	3.085	3.230	285,911	3.1099	0.00%
2015-12-09	0	6.010	6.000	6.100	6.000	6.500	614,500	3,749,560	6.1018	3.111	3.106	3.158	3.106	3.365	1,187,112	3.1586	-2.28%
2015-12-08	0	6.150	6.150	6.180	6.000	6.170	177,264	1,074,088	6.0593	3.184	3.184	3.199	3.106	3.194	342,445	3.1365	-0.49%
2015-12-07	0	6.180	6.180	6.190	6.150	6.280	1,186,000	7,405,985	6.2445	3.199	3.199	3.204	3.184	3.251	2,291,155	3.2324	-0.16%
2015-12-04	0	6.190	6.140	6.190	6.120	6.270	209,500	1,295,595	6.1842	3.204	3.178	3.204	3.168	3.246	404,719	3.2012	-1.90%
2015-12-03	0	6.310	6.310	6.350	6.290	6.440	154,250	986,011	6.3923	3.266	3.266	3.287	3.256	3.334	297,985	3.3089	-3.07%
2015-12-02	0	6.510	6.460	6.520	6.430	6.580	55,500	360,830	6.5014	3.370	3.344	3.375	3.328	3.406	107,217	3.3654	-1.06%
2015-12-01	0	6.580	6.470	6.610	6.470	6.640	51,000	334,255	6.5540	3.406	3.349	3.422	3.349	3.437	98,524	3.3926	0.15%
2015-11-30	0	6.570	6.560	6.580	6.440	6.730	168,000	1,101,500	6.5565	3.401	3.396	3.406	3.334	3.484	324,548	3.3939	-0.45%
2015-11-27	0	6.600	6.560	6.600	6.550	6.820	1,814,750	11,954,046	6.5872	3.416	3.396	3.416	3.391	3.530	3,505,796	3.4098	0.76%
2015-11-26	0	6.550	6.520	6.590	6.510	6.790	149,372	987,562	6.6114	3.391	3.375	3.411	3.370	3.515	288,562	3.4224	-1.80%
2015-11-25	0	6.670	6.620	6.670	6.550	6.740	1,024,500	6,807,455	6.6447	3.453	3.427	3.453	3.391	3.489	1,979,164	3.4396	1.37%
2015-11-24	0	6.580	6.530	6.600	6.410	6.870	1,237,250	8,143,725	6.5821	3.406	3.380	3.416	3.318	3.556	2,390,162	3.4072	-3.66%
2015-11-23	0	6.830	6.820	6.880	6.600	7.300	564,750	3,901,862	6.9090	3.536	3.530	3.561	3.416	3.779	1,091,003	3.5764	-1.30%
2015-11-20	0	6.920	6.920	6.990	6.910	7.200	256,500	1,788,912	6.9743	3.582	3.582	3.618	3.577	3.727	495,515	3.6102	1.76%
2015-11-19	0	6.800	6.800	6.860	6.790	7.140	308,500	2,144,012	6.9498	3.520	3.520	3.551	3.515	3.696	595,971	3.5975	-2.86%
2015-11-18	0	7.000	7.000	7.020	7.000	7.190	149,000	1,056,120	7.0881	3.623	3.623	3.634	3.623	3.722	287,843	3.6691	-1.82%
2015-11-17	0	7.130	7.070	7.130	7.050	7.240	179,000	1,281,255	7.1578	3.691	3.660	3.691	3.649	3.748	345,798	3.7052	0.71%
2015-11-16	0	7.080	7.050	7.080	7.010	7.170	333,120	2,357,415	7.0768	3.665	3.649	3.665	3.629	3.711	643,533	3.6632	-1.67%
2015-11-13	0	7.200	7.190	7.200	7.170	7.300	257,000	1,861,687	7.2439	3.727	3.722	3.727	3.711	3.779	496,481	3.7498	-1.37%
2015-11-12	0	7.300	7.230	7.300	7.250	7.400	107,750	787,632	7.3098	3.779	3.743	3.779	3.753	3.831	208,155	3.7839	0.69%
2015-11-11	0	7.250	7.200	7.260	7.120	7.360	228,000	1,639,437	7.1905	3.753	3.727	3.758	3.686	3.810	440,458	3.7221	-1.23%
2015-11-10	0	7.340	7.300	7.340	7.250	7.470	78,500	576,245	7.3407	3.799	3.779	3.799	3.753	3.867	151,649	3.7999	0.69%
2015-11-09	0	7.290	7.260	7.300	7.000	7.660	550,750	4,063,432	7.3780	3.774	3.758	3.779	3.623	3.965	1,063,958	3.8192	-5.08%
2015-11-06	0	7.680	7.660	7.760	7.600	8.020	391,000	3,051,280	7.8038	3.975	3.965	4.017	3.934	4.151	755,347	4.0396	-3.88%
2015-11-05	0	7.990	7.950	8.000	7.910	8.030	295,250	2,358,535	7.9883	4.136	4.115	4.141	4.095	4.157	570,374	4.1351	-0.99%
2015-11-04	0	8.070	8.030	8.070	7.800	8.080	585,448	4,667,415	7.9724	4.177	4.157	4.177	4.038	4.183	1,130,988	4.1268	2.80%
2015-11-03	0	7.850	7.830	7.890	7.600	7.980	468,250	3,666,715	7.8307	4.063	4.053	4.084	3.934	4.131	904,581	4.0535	2.21%
2015-11-02	0	7.680	7.670	7.680	7.560	7.680	254,500	1,941,617	7.6291	3.975	3.970	3.975	3.913	3.975	491,652	3.9492	0.26%
2015-10-30	0	7.660	7.620	7.660	7.450	7.700	500,000	3,805,062	7.6101	3.965	3.944	3.965	3.856	3.986	965,917	3.9393	2.96%
2015-10-29	0	7.440	7.410	7.440	7.320	7.490	261,500	1,932,125	7.3886	3.851	3.836	3.851	3.789	3.877	505,175	3.8247	0.81%
2015-10-28	0	7.380	7.350	7.380	7.300	7.420	71,000	521,385	7.3435	3.820	3.805	3.820	3.779	3.841	137,160	3.8013	-0.14%
2015-10-27	0	7.390	7.380	7.390	7.030	7.480	441,250	3,241,930	7.3472	3.825	3.820	3.825	3.639	3.872	852,422	3.8032	1.23%
2015-10-26	0	7.300	7.260	7.270	7.000	7.350	521,250	3,761,930	7.2171	3.779	3.758	3.763	3.623	3.805	1,006,969	3.7359	2.24%
2015-10-23	0	7.140	7.100	7.140	7.040	7.200	349,200	2,479,240	7.0998	3.696	3.675	3.696	3.644	3.727	674,596	3.6751	2.15%
2015-10-22	0	6.990	6.970	7.000	6.850	7.150	780,800	5,444,242	6.9726	3.618	3.608	3.623	3.546	3.701	1,508,376	3.6093	0.00%
2015-10-20	0	6.990	6.940	6.980	6.890	7.000	285,500	1,980,995	6.9387	3.618	3.592	3.613	3.567	3.623	551,539	3.5918	1.45%
2015-10-19	0	6.890	6.850	6.900	6.650	6.990	208,750	1,426,055	6.8314	3.567	3.546	3.572	3.442	3.618	403,270	3.5362	4.24%
2015-10-16	0	6.610	6.600	6.700	6.570	6.980	415,500	2,789,965	6.7147	3.422	3.416	3.468	3.401	3.613	802,677	3.4758	-3.08%
2015-10-15	0	6.820	6.820	6.880	6.800	7.150	484,250	3,375,737	6.9711	3.530	3.530	3.561	3.520	3.701	935,491	3.6085	-1.16%
2015-10-14	0	6.900	6.900	6.950	6.850	7.090	93,500	649,185	6.9432	3.572	3.572	3.598	3.546	3.670	180,626	3.5941	-3.09%
2015-10-13	0	7.120	7.090	7.120	6.860	7.200	418,000	2,975,175	7.1176	3.686	3.670	3.686	3.551	3.727	807,507	3.6844	3.79%
2015-10-12	0	6.860	6.750	6.860	6.710	6.960	125,250	858,755	6.8563	3.551	3.494	3.551	3.473	3.603	241,962	3.5491	-0.44%
2015-10-09	0	6.890	6.880	6.940	6.550	7.010	312,500	2,162,655	6.9205	3.567	3.561	3.592	3.391	3.629	603,698	3.5823	0.29%
2015-10-08	0	6.870	6.850	6.900	6.730	6.940	187,500	1,286,170	6.8596	3.556	3.546	3.572	3.484	3.592	362,219	3.5508	2.08%
2015-10-07	0	6.730	6.720	6.770	6.530	6.800	189,625	1,266,647	6.6797	3.484	3.479	3.504	3.380	3.520	366,324	3.4577	1.20%
2015-10-06	0	6.650	6.620	6.630	6.600	6.730	186,500	1,238,670	6.6417	3.442	3.427	3.432	3.416	3.484	360,287	3.4380	0.15%
2015-10-05	0	6.640	6.600	6.640	6.540	6.700	47,000	311,480	6.6272	3.437	3.416	3.437	3.385	3.468	90,796	3.4305	-0.38%
2015-10-02	0	6.700	6.690	6.700	6.590	6.730	138,000	922,655	6.6859	3.450	3.445	3.450	3.393	3.466	267,993	3.4428	0.15%
2015-09-30	0	6.690	6.650	6.690	6.500	6.700	253,250	1,680,387	6.6353	3.445	3.424	3.445	3.347	3.450	491,806	3.4168	2.92%
2015-09-29	0	6.500	6.500	6.570	6.480	6.730	150,500	989,895	6.5774	3.347	3.347	3.383	3.337	3.466	292,268	3.3869	-1.81%
2015-09-25	0	6.620	6.610	6.620	6.410	6.620	201,250	1,312,402	6.5213	3.409	3.404	3.409	3.301	3.409	390,823	3.3580	1.38%
2015-09-24	0	6.530	6.520	6.530	6.500	6.630	244,500	1,594,970	6.5234	3.363	3.357	3.363	3.347	3.414	474,814	3.3591	0.15%
2015-09-23	0	6.520	6.520	6.530	6.380	6.580	340,474	2,207,464	6.4835	3.357	3.357	3.363	3.285	3.388	661,193	3.3386	1.40%
2015-09-22	0	6.430	6.380	6.450	6.220	6.500	415,000	2,661,520	6.4133	3.311	3.285	3.321	3.203	3.347	805,921	3.3025	2.06%
2015-09-21	0	6.300	6.280	6.300	6.120	6.360	430,500	2,675,200	6.2142	3.244	3.234	3.244	3.151	3.275	836,022	3.1999	-3.96%
2015-09-18	0	6.560	6.560	6.570	6.560	6.730	206,750	1,366,937	6.6115	3.378	3.378	3.383	3.378	3.466	401,504	3.4045	0.31%
2015-09-17	0	6.540	6.530	6.560	6.280	6.650	559,250	3,638,842	6.5066	3.368	3.363	3.378	3.234	3.424	1,086,052	3.3505	2.19%
2015-09-16	0	6.400	6.400	6.410	5.840	6.460	1,087,230	6,788,771	6.2441	3.296	3.296	3.301	3.007	3.327	2,111,378	3.2153	11.69%
2015-09-15	0	5.730	5.740	5.770	5.400	5.770	312,500	1,772,867	5.6732	2.951	2.956	2.971	2.781	2.971	606,868	2.9213	1.24%
2015-09-14	0	5.660	5.600	5.660	5.490	5.750	287,000	1,605,112	5.5927	2.915	2.884	2.915	2.827	2.961	557,348	2.8799	2.35%
2015-09-11	0	5.530	5.510	5.570	5.440	5.630	166,000	917,280	5.5258	2.848	2.837	2.868	2.801	2.899	322,368	2.8454	1.47%
2015-09-10	0	5.450	5.420	5.450	5.400	5.710	131,500	720,857	5.4818	2.806	2.791	2.806	2.781	2.940	255,370	2.8228	-4.39%
2015-09-09	0	5.700	5.650	5.700	5.490	5.800	381,500	2,139,020	5.6069	2.935	2.909	2.935	2.827	2.987	740,865	2.8872	5.56%
2015-09-08	0	5.400	5.390	5.470	5.030	5.470	445,500	2,360,835	5.2993	2.781	2.776	2.817	2.590	2.817	865,152	2.7288	4.65%
2015-09-07	0	5.160	5.160	5.200	5.150	5.440	221,500	1,163,332	5.2521	2.657	2.657	2.678	2.652	2.801	430,148	2.7045	-1.90%
2015-09-04	0	5.260	5.200	5.260	5.150	5.560	129,500	683,020	5.2743	2.709	2.678	2.709	2.652	2.863	251,486	2.7159	-0.57%
2015-09-02	0	5.290	5.270	5.310	5.040	5.390	419,500	2,191,780	5.2247	2.724	2.714	2.734	2.595	2.776	814,660	2.6904	0.00%
2015-09-01	0	5.290	5.250	5.290	5.230	5.900	1,079,250	5,896,317	5.4633	2.724	2.703	2.724	2.693	3.038	2,095,881	2.8133	-6.21%
2015-08-31	0	5.640	5.660	5.690	5.590	6.060	863,000	4,928,595	5.7110	2.904	2.915	2.930	2.879	3.121	1,675,928	2.9408	-6.78%
2015-08-28	0	6.050	6.100	6.150	6.050	6.560	1,262,500	8,006,091	6.3415	3.115	3.141	3.167	3.115	3.378	2,451,748	3.2655	-6.92%
2015-08-27	0	6.500	6.500	6.510	6.230	6.560	305,000	1,973,705	6.4712	3.347	3.347	3.352	3.208	3.378	592,304	3.3323	0.78%
2015-08-26	0	6.450	6.290	6.450	6.190	6.880	402,000	2,542,280	6.3241	3.321	3.239	3.321	3.187	3.543	780,675	3.2565	1.10%
2015-08-25	0	6.380	6.380	6.430	6.090	6.710	1,147,072	7,348,268	6.4061	3.285	3.285	3.311	3.136	3.455	2,227,590	3.2988	-0.78%
2015-08-24	0	6.430	6.390	6.440	6.180	6.690	755,000	4,866,110	6.4452	3.311	3.290	3.316	3.182	3.445	1,466,194	3.3189	-7.88%
2015-08-21	0	6.980	6.960	7.000	6.690	7.100	508,500	3,551,790	6.9848	3.594	3.584	3.605	3.445	3.656	987,496	3.5968	-2.51%
2015-08-20	0	7.160	7.100	7.160	7.030	7.250	425,250	3,042,850	7.1554	3.687	3.656	3.687	3.620	3.733	825,826	3.6846	-0.56%
2015-08-19	0	7.200	7.180	7.210	7.100	7.210	243,250	1,741,182	7.1580	3.708	3.697	3.713	3.656	3.713	472,386	3.6859	-0.28%
2015-08-18	0	7.220	7.130	7.230	7.030	7.270	330,800	2,384,735	7.2090	3.718	3.672	3.723	3.620	3.744	642,407	3.7122	-0.69%
2015-08-17	0	7.270	7.230	7.320	7.000	7.520	468,000	3,387,502	7.2383	3.744	3.723	3.769	3.605	3.872	908,846	3.7273	2.68%
2015-08-14	0	7.080	7.080	7.090	7.000	7.130	228,000	1,612,290	7.0714	3.646	3.646	3.651	3.605	3.672	442,771	3.6414	0.14%
2015-08-13	0	7.070	7.050	7.140	6.950	7.150	143,438	1,012,262	7.0571	3.641	3.630	3.677	3.579	3.682	278,554	3.6340	-0.28%
2015-08-12	0	7.090	7.070	7.100	6.930	7.210	105,250	750,702	7.1326	3.651	3.641	3.656	3.569	3.713	204,393	3.6728	-2.74%
2015-08-11	0	7.290	7.240	7.300	7.170	7.430	529,250	3,854,307	7.2826	3.754	3.728	3.759	3.692	3.826	1,027,792	3.7501	1.25%
2015-08-10	0	7.200	7.160	7.200	6.980	7.270	336,500	2,396,660	7.1223	3.708	3.687	3.708	3.594	3.744	653,476	3.6676	1.84%
2015-08-07	0	7.070	7.040	7.070	6.690	7.240	532,798	3,741,666	7.0227	3.641	3.625	3.641	3.445	3.728	1,034,682	3.6162	-0.14%
2015-08-06	0	7.080	7.040	7.100	6.950	7.150	325,500	2,282,275	7.0116	3.646	3.625	3.656	3.579	3.682	632,114	3.6105	0.85%
2015-08-05	0	7.020	7.000	7.030	6.880	7.110	273,000	1,910,095	6.9967	3.615	3.605	3.620	3.543	3.661	530,160	3.6029	1.30%
2015-08-04	0	6.930	6.890	6.930	6.790	7.300	879,500	6,139,882	6.9811	3.569	3.548	3.569	3.496	3.759	1,707,970	3.5948	-3.08%
2015-08-03	0	7.150	7.110	7.150	7.000	7.220	414,000	2,936,675	7.0934	3.682	3.661	3.682	3.605	3.718	803,979	3.6527	-1.11%
2015-07-31	0	7.230	7.200	7.230	7.100	7.270	280,936	2,019,491	7.1884	3.723	3.708	3.723	3.656	3.744	545,572	3.7016	0.70%
2015-07-30	0	7.180	7.150	7.190	7.030	7.500	445,000	3,199,471	7.1898	3.697	3.682	3.702	3.620	3.862	864,181	3.7023	2.72%
2015-07-29	0	6.990	6.940	6.990	6.820	7.060	346,750	2,405,157	6.9363	3.599	3.574	3.599	3.512	3.635	673,381	3.5718	4.02%
2015-07-28	0	6.720	6.720	6.770	6.680	7.010	695,436	4,812,038	6.9195	3.460	3.460	3.486	3.440	3.610	1,350,522	3.5631	-0.88%
2015-07-27	0	6.780	6.760	6.780	6.700	7.090	644,750	4,431,745	6.8736	3.491	3.481	3.491	3.450	3.651	1,252,091	3.5395	-5.17%
2015-07-24	0	7.150	7.130	7.170	7.050	7.240	213,250	1,519,565	7.1257	3.682	3.672	3.692	3.630	3.728	414,127	3.6693	0.00%
2015-07-23	0	7.150	7.150	7.170	7.010	7.300	444,792	3,190,681	7.1734	3.682	3.682	3.692	3.610	3.759	863,777	3.6939	0.00%
2015-07-22	0	7.150	7.140	7.150	7.110	7.400	202,000	1,449,420	7.1753	3.682	3.677	3.682	3.661	3.811	392,280	3.6949	-3.38%
2015-07-21	0	7.400	7.360	7.400	7.080	7.400	679,500	4,950,375	7.2853	3.811	3.790	3.811	3.646	3.811	1,319,575	3.7515	0.54%
2015-07-20	0	7.360	7.310	7.360	7.230	7.400	256,730	1,874,591	7.3018	3.790	3.764	3.790	3.723	3.811	498,564	3.7600	2.08%
2015-07-17	0	7.210	7.180	7.250	6.880	7.300	495,500	3,515,170	7.0942	3.713	3.697	3.733	3.543	3.759	962,251	3.6531	2.56%
2015-07-16	0	7.030	7.000	7.040	6.770	7.110	800,251	5,588,274	6.9832	3.620	3.605	3.625	3.486	3.661	1,554,071	3.5959	-0.99%
2015-07-15	0	7.100	7.090	7.100	6.980	7.430	709,000	5,134,083	7.2413	3.656	3.651	3.656	3.594	3.826	1,376,863	3.7288	-0.70%
2015-07-14	0	7.150	7.150	7.160	7.140	7.600	724,434	5,352,209	7.3881	3.682	3.682	3.687	3.677	3.914	1,406,835	3.8044	-4.54%
2015-07-13	0	7.490	7.430	7.490	6.960	7.510	1,348,750	9,746,882	7.2266	3.857	3.826	3.857	3.584	3.867	2,619,244	3.7213	8.55%
2015-07-10	0	6.900	6.890	6.900	6.710	7.100	1,102,750	7,650,562	6.9377	3.553	3.548	3.553	3.455	3.656	2,141,517	3.5725	5.34%
2015-07-09	0	6.550	6.500	6.550	5.590	6.760	1,793,500	11,502,380	6.4134	3.373	3.347	3.373	2.879	3.481	3,482,939	3.3025	14.91%
2015-07-08	0	5.700	5.730	5.770	5.420	5.850	3,048,103	17,028,094	5.5865	2.935	2.951	2.971	2.791	3.012	5,919,352	2.8767	-3.72%
2015-07-07	0	5.920	5.890	5.920	5.810	6.090	2,812,250	16,608,045	5.9056	3.048	3.033	3.048	2.992	3.136	5,461,330	3.0410	1.89%
2015-07-06	0	5.810	5.810	5.850	5.710	6.890	3,608,750	21,498,300	5.9573	2.992	2.992	3.012	2.940	3.548	7,008,116	3.0676	-9.64%
2015-07-03	0	6.430	6.400	6.440	6.300	7.290	1,698,250	11,387,452	6.7054	3.311	3.296	3.316	3.244	3.754	3,297,966	3.4529	-10.07%
2015-07-02	0	7.150	7.110	7.170	6.950	7.390	1,608,250	11,473,692	7.1343	3.682	3.661	3.692	3.579	3.805	3,123,187	3.6737	0.70%
2015-06-30	0	7.100	7.090	7.100	6.600	7.230	1,913,500	13,338,517	6.9707	3.656	3.651	3.656	3.399	3.723	3,715,976	3.5895	0.00%
2015-06-29	0	7.100	7.090	7.100	6.900	7.980	2,295,750	16,551,765	7.2097	3.656	3.651	3.656	3.553	4.109	4,458,298	3.7126	-9.67%
2015-06-26	0	7.860	7.850	7.860	7.660	8.490	1,253,250	9,858,935	7.8667	4.047	4.042	4.047	3.944	4.372	2,433,785	4.0509	-5.64%
2015-06-25	0	8.330	8.320	8.330	8.270	8.580	1,472,500	12,474,520	8.4717	4.289	4.284	4.289	4.259	4.418	2,859,564	4.3624	-2.46%
2015-06-24	0	8.540	8.520	8.530	8.520	8.960	327,500	2,822,595	8.6186	4.398	4.387	4.392	4.387	4.614	635,998	4.4381	-3.28%
2015-06-23	0	8.830	8.800	8.860	8.280	8.990	858,000	7,456,317	8.6903	4.547	4.531	4.562	4.264	4.629	1,666,218	4.4750	6.13%
2015-06-22	0	8.320	8.300	8.320	8.080	8.360	271,500	2,227,750	8.2053	4.284	4.274	4.284	4.161	4.305	527,247	4.2252	0.73%
2015-06-19	0	8.260	8.240	8.290	8.250	8.480	344,000	2,867,512	8.3358	4.253	4.243	4.269	4.248	4.367	668,041	4.2924	-2.48%
2015-06-18	0	8.470	8.460	8.470	8.310	8.720	351,250	3,002,872	8.5491	4.362	4.356	4.362	4.279	4.490	682,120	4.4023	0.83%
2015-06-17	0	8.400	8.370	8.420	8.160	8.550	791,250	6,602,162	8.3440	4.325	4.310	4.336	4.202	4.403	1,536,591	4.2966	-2.55%
2015-06-16	0	8.620	8.580	8.620	8.550	8.800	297,500	2,566,765	8.6278	4.439	4.418	4.439	4.403	4.531	577,739	4.4428	-1.93%
2015-06-15	0	8.790	8.790	8.800	8.790	8.970	193,500	1,718,647	8.8819	4.526	4.526	4.531	4.526	4.619	375,773	4.5736	-2.12%
2015-06-12	0	8.980	8.950	8.980	8.530	9.000	298,500	2,631,475	8.8157	4.624	4.609	4.624	4.392	4.634	579,681	4.5395	3.82%
2015-06-11	0	8.650	8.630	8.690	8.490	8.780	255,230	2,204,627	8.6378	4.454	4.444	4.475	4.372	4.521	495,651	4.4479	-0.80%
2015-06-10	0	8.720	8.670	8.720	8.460	8.950	663,495	5,800,206	8.7419	4.490	4.465	4.490	4.356	4.609	1,288,493	4.5015	-1.69%
2015-06-09	0	8.870	8.870	8.900	8.200	9.020	1,475,500	12,648,627	8.5724	4.568	4.568	4.583	4.222	4.645	2,865,390	4.4143	-1.44%
2015-06-08	0	9.000	8.920	9.000	8.830	9.550	1,351,292	12,185,228	9.0175	4.634	4.593	4.634	4.547	4.918	2,624,180	4.6434	-1.21%
2015-06-05	0	9.110	9.110	9.140	9.100	9.400	1,037,500	9,527,270	9.1829	4.691	4.691	4.707	4.686	4.840	2,014,803	4.7286	-2.98%
2015-06-04	0	9.390	9.380	9.390	8.870	9.670	1,642,750	15,472,207	9.4185	4.835	4.830	4.835	4.568	4.979	3,190,186	4.8499	-2.80%
2015-06-03	0	9.660	9.640	9.660	9.410	9.800	1,675,000	16,107,762	9.6166	4.974	4.964	4.974	4.846	5.046	3,252,815	4.9519	1.36%
2015-06-02	0	9.530	9.510	9.550	9.450	9.830	3,026,000	29,318,815	9.6890	4.907	4.897	4.918	4.866	5.062	5,876,428	4.9892	-1.65%
2015-06-01	0	9.690	9.660	9.690	9.100	9.830	1,956,000	18,563,182	9.4904	4.990	4.974	4.990	4.686	5.062	3,798,511	4.8870	4.19%
2015-05-29	0	9.300	9.230	9.300	8.980	9.500	2,079,000	19,219,965	9.2448	4.789	4.753	4.789	4.624	4.892	4,037,374	4.7605	0.11%
2015-05-28	0	9.290	9.270	9.300	8.810	9.540	3,349,000	31,376,735	9.3690	4.784	4.773	4.789	4.537	4.913	6,503,687	4.8245	2.99%
2015-05-27	0	13.60	13.56	13.60	13.04	13.94	2,450,086	33,188,648	13.546	4.645	4.631	4.645	4.453	4.761	7,173,947	4.6263	4.62%
2015-05-26	0	13.00	12.94	13.00	12.14	13.10	3,128,850	40,101,885	12.817	4.440	4.419	4.440	4.146	4.474	9,161,395	4.3773	7.08%
2015-05-22	0	12.14	12.12	12.18	11.70	12.18	520,500	6,203,860	11.919	4.146	4.139	4.160	3.996	4.160	1,524,044	4.0707	2.02%
2015-05-21	0	11.90	11.90	11.98	11.58	12.30	473,000	5,610,470	11.861	4.064	4.064	4.091	3.955	4.201	1,384,962	4.0510	-1.00%
2015-05-20	0	12.02	11.92	12.02	11.70	12.06	605,500	7,217,050	11.919	4.105	4.071	4.105	3.996	4.119	1,772,928	4.0707	0.33%
2015-05-19	0	11.98	11.90	12.00	11.70	12.26	560,500	6,723,750	11.996	4.091	4.064	4.098	3.996	4.187	1,641,166	4.0969	-0.83%
2015-05-18	0	12.08	12.04	12.08	11.56	12.40	884,500	10,699,235	12.096	4.126	4.112	4.126	3.948	4.235	2,589,851	4.1312	3.07%
2015-05-15	0	11.72	11.70	11.72	11.38	11.84	499,000	5,759,375	11.542	4.003	3.996	4.003	3.887	4.044	1,461,091	3.9418	1.03%
2015-05-14	0	11.60	11.58	11.60	11.26	11.68	369,000	4,263,890	11.555	3.962	3.955	3.962	3.846	3.989	1,080,446	3.9464	1.05%
2015-05-13	0	11.48	11.48	11.52	11.34	11.82	558,793	6,473,383	11.585	3.921	3.921	3.934	3.873	4.037	1,636,168	3.9564	-1.20%
2015-05-12	0	11.62	11.58	11.62	11.58	11.92	387,500	4,551,105	11.745	3.969	3.955	3.969	3.955	4.071	1,134,615	4.0111	-3.97%
2015-05-11	0	12.10	12.04	12.10	11.04	12.10	857,500	9,930,495	11.581	4.132	4.112	4.132	3.770	4.132	2,510,793	3.9551	7.46%
2015-05-08	0	11.26	11.28	11.30	11.20	11.90	1,058,070	12,124,778	11.459	3.846	3.852	3.859	3.825	4.064	3,098,070	3.9137	-2.26%
2015-05-07	0	11.52	11.50	11.52	11.30	12.16	1,373,000	15,985,650	11.643	3.934	3.928	3.934	3.859	4.153	4,020,198	3.9763	-6.80%
2015-05-06	0	12.36	12.32	12.38	12.10	12.58	1,106,500	13,645,810	12.332	4.221	4.208	4.228	4.132	4.296	3,239,875	4.2118	-1.28%
2015-05-05	0	12.52	12.48	12.52	12.36	12.98	1,146,967	14,503,466	12.645	4.276	4.262	4.276	4.221	4.433	3,358,364	4.3186	-1.57%
2015-05-04	0	12.72	12.72	12.74	12.14	12.74	2,690,362	33,759,908	12.548	4.344	4.344	4.351	4.146	4.351	7,877,485	4.2856	4.61%
2015-04-30	0	12.16	12.10	12.16	11.80	12.62	1,612,500	19,739,485	12.242	4.153	4.132	4.153	4.030	4.310	4,721,463	4.1808	-1.46%
2015-04-29	0	12.34	12.32	12.34	11.70	12.74	2,174,292	26,677,509	12.270	4.214	4.208	4.214	3.996	4.351	6,366,412	4.1904	3.01%
2015-04-28	0	11.98	11.96	11.98	11.90	12.56	1,589,000	19,391,790	12.204	4.091	4.085	4.091	4.064	4.290	4,652,654	4.1679	-3.07%
2015-04-27	0	12.36	12.36	12.40	11.20	12.58	1,730,292	20,901,019	12.079	4.221	4.221	4.235	3.825	4.296	5,066,363	4.1254	13.19%
2015-04-24	0	10.92	10.90	10.92	10.26	10.92	3,080,000	32,660,750	10.604	3.729	3.723	3.729	3.504	3.729	9,018,360	3.6216	5.20%
2015-04-23	0	10.38	10.38	10.42	10.30	10.70	623,500	6,577,300	10.549	3.545	3.545	3.559	3.518	3.654	1,825,632	3.6028	-0.38%
2015-04-22	0	10.42	10.42	10.46	10.26	10.64	553,500	5,838,040	10.547	3.559	3.559	3.572	3.504	3.634	1,620,670	3.6022	1.17%
2015-04-21	0	10.30	10.28	10.32	9.910	10.48	490,500	5,021,340	10.237	3.518	3.511	3.525	3.385	3.579	1,436,203	3.4963	0.39%
2015-04-20	0	10.26	10.18	10.26	10.14	10.60	311,500	3,200,550	10.275	3.504	3.477	3.504	3.463	3.620	912,084	3.5091	-1.72%
2015-04-17	0	10.44	10.40	10.48	10.20	10.70	315,500	3,299,010	10.456	3.566	3.552	3.579	3.484	3.654	923,796	3.5711	-1.32%
2015-04-16	0	10.58	10.52	10.58	10.00	10.72	601,293	6,312,320	10.498	3.613	3.593	3.613	3.415	3.661	1,760,609	3.5853	4.13%
2015-04-15	0	10.16	10.16	10.18	10.04	10.70	898,000	9,257,690	10.309	3.470	3.470	3.477	3.429	3.654	2,629,379	3.5209	-3.97%
2015-04-14	0	10.58	10.54	10.58	10.54	11.36	1,761,793	19,140,183	10.864	3.613	3.600	3.613	3.600	3.880	5,158,599	3.7103	-6.37%
2015-04-13	0	11.30	11.30	11.32	11.12	11.76	2,064,269	23,680,383	11.472	3.859	3.859	3.866	3.798	4.016	6,044,260	3.9178	0.71%
2015-04-10	0	11.22	11.20	11.24	11.08	11.50	1,470,594	16,561,546	11.262	3.832	3.825	3.839	3.784	3.928	4,305,957	3.8462	1.26%
2015-04-09	0	11.08	11.08	11.22	10.40	11.54	2,211,582	24,709,850	11.173	3.784	3.784	3.832	3.552	3.941	6,475,598	3.8158	9.92%
2015-04-08	0	10.08	10.12	10.52	9.270	11.30	2,767,463	28,844,003	10.423	3.443	3.456	3.593	3.166	3.859	8,103,240	3.5596	9.80%
2015-04-02	0	9.180	9.180	9.200	8.650	9.300	557,290	4,911,908	8.8139	3.135	3.135	3.142	2.954	3.176	1,631,767	3.0102	2.57%
2015-04-01	0	8.950	8.940	8.990	8.720	9.020	1,190,212	10,500,891	8.8227	3.057	3.053	3.070	2.978	3.081	3,484,987	3.0132	1.82%
2015-03-31	0	8.790	8.750	8.790	8.400	8.810	756,000	6,490,022	8.5847	3.002	2.988	3.002	2.869	3.009	2,213,598	2.9319	0.57%
2015-03-30	0	8.740	8.720	8.740	8.710	8.980	373,035	3,270,276	8.7667	2.985	2.978	2.985	2.975	3.067	1,092,261	2.9940	-0.34%
2015-03-27	0	8.770	8.750	8.770	8.690	8.820	2,450,500	21,497,287	8.7726	2.995	2.988	2.995	2.968	3.012	7,175,160	2.9961	0.46%
2015-03-26	0	8.730	8.730	8.740	8.660	8.980	990,000	8,667,775	8.7553	2.982	2.982	2.985	2.958	3.067	2,898,759	2.9902	-2.89%
2015-03-25	0	8.990	8.990	9.000	8.980	9.100	438,000	3,945,655	9.0083	3.070	3.070	3.074	3.067	3.108	1,282,481	3.0766	-0.55%
2015-03-24	0	9.040	9.020	9.050	9.010	9.210	189,383	1,714,233	9.0517	3.087	3.081	3.091	3.077	3.145	554,521	3.0914	-0.44%
2015-03-23	0	9.080	9.040	9.090	9.020	9.300	84,000	766,465	9.1246	3.101	3.087	3.104	3.081	3.176	245,955	3.1163	-2.26%
2015-03-20	0	9.290	9.030	9.300	9.010	9.300	349,679	3,162,623	9.0444	3.173	3.084	3.176	3.077	3.176	1,023,874	3.0889	2.77%
2015-03-19	0	9.040	9.010	9.040	9.000	9.060	304,000	2,742,785	9.0223	3.087	3.077	3.087	3.074	3.094	890,124	3.0814	0.00%
2015-03-18	0	9.040	9.030	9.040	9.010	9.050	99,268	896,302	9.0291	3.087	3.084	3.087	3.077	3.091	290,661	3.0837	-0.33%
2015-03-17	0	9.070	9.070	9.130	9.030	9.130	396,293	3,590,572	9.0604	3.098	3.098	3.118	3.084	3.118	1,160,361	3.0944	0.22%
2015-03-16	0	9.050	9.050	9.070	8.990	9.070	106,298	961,467	9.0450	3.091	3.091	3.098	3.070	3.098	311,245	3.0891	-0.66%
2015-03-13	0	9.110	9.110	9.200	9.050	9.200	89,500	815,277	9.1092	3.111	3.111	3.142	3.091	3.142	262,059	3.1110	-0.76%
2015-03-12	0	9.180	9.170	9.250	9.140	9.190	24,500	224,830	9.1767	3.135	3.132	3.159	3.122	3.139	71,737	3.1341	0.88%
2015-03-11	0	9.100	9.060	9.250	9.030	9.250	178,191	1,614,334	9.0596	3.108	3.094	3.159	3.084	3.159	521,750	3.0941	-0.44%
2015-03-10	0	9.140	9.140	9.160	9.110	9.210	107,974	988,237	9.1525	3.122	3.122	3.128	3.111	3.145	316,152	3.1258	-0.76%
2015-03-09	0	9.210	9.150	9.220	9.010	9.270	664,500	6,015,400	9.0525	3.145	3.125	3.149	3.077	3.166	1,945,682	3.0917	1.77%
2015-03-06	0	9.050	9.050	9.100	8.890	9.200	117,500	1,068,695	9.0953	3.091	3.091	3.108	3.036	3.142	344,045	3.1063	-1.20%
2015-03-05	0	9.160	9.160	9.200	9.120	9.250	155,000	1,423,675	9.1850	3.128	3.128	3.142	3.115	3.159	453,846	3.1369	-1.51%
2015-03-04	0	9.300	9.240	9.300	9.200	9.390	148,500	1,379,545	9.2899	3.176	3.156	3.176	3.142	3.207	434,814	3.1727	-2.11%
2015-03-03	0	9.500	9.430	9.500	9.370	9.680	153,500	1,454,010	9.4724	3.244	3.221	3.244	3.200	3.306	449,454	3.2351	-1.25%
2015-03-02	0	9.620	9.560	9.640	9.280	9.680	404,000	3,797,490	9.3997	3.285	3.265	3.292	3.169	3.306	1,182,928	3.2102	-0.10%
2015-02-27	0	9.630	9.630	9.640	9.600	9.790	258,000	2,491,717	9.6578	3.289	3.289	3.292	3.279	3.344	755,434	3.2984	-0.62%
2015-02-26	0	9.690	9.680	9.690	9.570	9.940	113,500	1,093,590	9.6352	3.309	3.306	3.309	3.268	3.395	332,332	3.2907	1.04%
2015-02-25	0	9.590	9.590	9.620	9.560	9.870	272,440	2,628,173	9.6468	3.275	3.275	3.285	3.265	3.371	797,715	3.2946	-2.04%
2015-02-24	0	9.790	9.790	9.830	9.780	9.830	299,257	2,932,740	9.8001	3.344	3.344	3.357	3.340	3.357	876,236	3.3470	-0.10%
2015-02-23	0	9.800	9.800	9.830	9.800	9.820	246,000	2,411,415	9.8025	3.347	3.347	3.357	3.347	3.354	720,298	3.3478	0.00%
2015-02-18	0	9.800	9.800	9.850	9.740	9.910	83,000	813,740	9.8041	3.347	3.347	3.364	3.326	3.385	243,027	3.3483	-0.10%
2015-02-17	0	9.810	9.810	9.890	9.810	9.990	102,000	1,005,500	9.8578	3.350	3.350	3.378	3.350	3.412	298,660	3.3667	-1.51%
2015-02-16	0	9.960	9.930	9.970	9.900	10.16	43,500	433,425	9.9638	3.402	3.391	3.405	3.381	3.470	127,370	3.4029	-1.19%
2015-02-13	0	10.08	10.06	10.16	9.990	10.34	259,500	2,640,575	10.176	3.443	3.436	3.470	3.412	3.531	759,826	3.4752	-1.37%
2015-02-12	0	10.22	10.20	10.36	10.00	10.68	68,762	705,027	10.253	3.490	3.484	3.538	3.415	3.647	201,338	3.5017	0.20%
2015-02-11	0	10.20	10.20	10.26	9.870	10.40	162,500	1,657,220	10.198	3.484	3.484	3.504	3.371	3.552	475,806	3.4830	4.08%
2015-02-10	0	9.800	9.800	9.810	9.800	10.02	237,113	2,337,110	9.8565	3.347	3.347	3.350	3.347	3.422	694,276	3.3663	-1.01%
2015-02-09	0	9.900	9.900	10.02	9.740	10.36	102,000	1,024,540	10.045	3.381	3.381	3.422	3.326	3.538	298,660	3.4305	-4.26%
2015-02-06	0	10.34	10.34	10.42	10.16	10.62	627,000	6,573,629	10.484	3.531	3.531	3.559	3.470	3.627	1,835,880	3.5806	-2.08%
2015-02-05	0	10.56	10.50	10.58	10.48	11.00	296,000	3,117,200	10.531	3.607	3.586	3.613	3.579	3.757	866,700	3.5966	0.57%
2015-02-04	0	10.50	10.50	10.62	10.50	10.90	76,485	807,553	10.558	3.586	3.586	3.627	3.586	3.723	223,951	3.6059	-0.94%
2015-02-03	0	10.60	10.50	10.62	10.50	10.60	186,000	1,956,130	10.517	3.620	3.586	3.627	3.586	3.620	544,615	3.5918	0.95%
2015-02-02	0	10.50	10.50	10.52	10.44	10.52	448,654	4,707,883	10.493	3.586	3.586	3.593	3.566	3.593	1,313,676	3.5837	-0.76%
2015-01-30	0	10.58	10.50	10.58	10.50	10.58	93,000	979,790	10.535	3.613	3.586	3.613	3.586	3.613	272,308	3.5981	0.19%
2015-01-29	0	10.56	10.56	10.60	10.46	10.86	97,325	1,032,239	10.606	3.607	3.607	3.620	3.572	3.709	284,971	3.6223	-0.56%
2015-01-28	0	10.62	10.54	10.62	9.930	10.76	2,604,000	26,413,354	10.143	3.627	3.600	3.627	3.391	3.675	7,624,614	3.4642	6.20%
2015-01-27	0	10.00	10.00	10.02	9.630	10.08	142,306	1,421,181	9.9868	3.415	3.415	3.422	3.289	3.443	416,678	3.4107	0.81%
2015-01-26	0	9.920	9.950	9.970	9.800	10.34	92,000	919,410	9.9936	3.388	3.398	3.405	3.347	3.531	269,380	3.4131	-1.59%
2015-01-23	0	10.08	10.02	10.08	10.00	10.26	178,500	1,799,120	10.079	3.443	3.422	3.443	3.415	3.504	522,655	3.4423	1.92%
2015-01-22	0	9.890	9.890	9.940	9.830	10.00	1,500,246	14,817,302	9.8766	3.378	3.378	3.395	3.357	3.415	4,392,779	3.3731	0.51%
2015-01-21	0	9.840	9.840	9.850	9.720	9.970	336,500	3,318,940	9.8631	3.361	3.361	3.364	3.320	3.405	985,285	3.3685	0.61%
2015-01-20	0	9.780	9.760	9.810	9.660	9.840	178,000	1,739,925	9.7749	3.340	3.333	3.350	3.299	3.361	521,191	3.3384	1.35%
2015-01-19	0	9.650	9.610	9.650	9.600	10.02	216,000	2,103,365	9.7378	3.296	3.282	3.296	3.279	3.422	632,456	3.3257	-3.69%
2015-01-16	0	10.02	10.02	10.10	9.900	10.40	475,000	4,780,160	10.063	3.422	3.422	3.449	3.381	3.552	1,390,819	3.4369	-3.28%
2015-01-15	0	10.36	10.32	10.40	10.30	10.46	291,500	3,014,190	10.340	3.538	3.525	3.552	3.518	3.572	853,523	3.5315	-0.77%
2015-01-14	0	10.44	10.40	10.46	10.30	10.60	354,500	3,695,840	10.426	3.566	3.552	3.572	3.518	3.620	1,037,990	3.5606	-0.76%
2015-01-13	0	10.52	10.52	10.56	10.50	10.70	176,000	1,861,715	10.578	3.593	3.593	3.607	3.586	3.654	515,335	3.6126	-1.68%
2015-01-12	0	10.70	10.56	10.72	10.50	11.12	488,000	5,247,745	10.754	3.654	3.607	3.661	3.586	3.798	1,428,883	3.6726	-2.73%
2015-01-09	0	11.00	10.98	11.00	10.96	11.00	79,000	868,340	10.992	3.757	3.750	3.757	3.743	3.757	231,315	3.7539	0.00%
2015-01-08	0	11.00	10.94	11.00	10.82	11.02	166,479	1,821,401	10.941	3.757	3.736	3.757	3.695	3.764	487,457	3.7365	1.85%
2015-01-07	0	10.80	10.80	10.86	10.64	10.86	127,500	1,377,413	10.803	3.688	3.688	3.709	3.634	3.709	373,325	3.6896	-1.64%
2015-01-06	0	10.98	10.88	10.98	10.50	11.00	220,263	2,414,206	10.961	3.750	3.716	3.750	3.586	3.757	644,939	3.7433	0.73%
2015-01-05	0	10.90	10.86	10.92	10.78	11.00	94,500	1,027,980	10.878	3.723	3.709	3.729	3.682	3.757	276,700	3.7151	-0.55%
2015-01-02	0	10.96	10.90	10.96	10.82	11.00	49,500	539,820	10.905	3.743	3.723	3.743	3.695	3.757	144,938	3.7245	-0.18%
2014-12-31	0	10.98	10.90	10.98	10.86	11.00	89,589	982,626	10.968	3.750	3.723	3.750	3.709	3.757	262,320	3.7459	-0.18%
2014-12-30	0	11.00	10.98	11.00	10.84	11.34	236,500	2,597,540	10.983	3.757	3.750	3.757	3.702	3.873	692,481	3.7511	-0.18%
2014-12-29	0	11.02	11.00	11.02	10.90	11.12	244,000	2,692,520	11.035	3.764	3.757	3.764	3.723	3.798	714,442	3.7687	0.73%
2014-12-24	0	10.94	10.92	10.98	10.90	11.00	26,000	285,150	10.967	3.736	3.729	3.750	3.723	3.757	76,129	3.7456	-0.36%
2014-12-23	0	10.98	10.92	11.00	10.94	11.00	83,257	913,989	10.978	3.750	3.729	3.757	3.736	3.757	243,780	3.7492	0.73%
2014-12-22	0	10.90	10.88	10.90	10.82	10.98	53,500	581,460	10.868	3.723	3.716	3.723	3.695	3.750	156,650	3.7118	0.00%
2014-12-19	0	10.90	10.84	10.98	10.84	11.22	228,106	2,502,576	10.971	3.723	3.702	3.750	3.702	3.832	667,903	3.7469	-1.27%
2014-12-18	0	11.04	11.00	11.08	10.94	11.22	247,130	2,737,385	11.077	3.770	3.757	3.784	3.736	3.832	723,606	3.7830	0.91%
2014-12-17	0	10.94	10.94	10.96	10.72	10.96	422,500	4,628,080	10.954	3.736	3.736	3.743	3.661	3.743	1,237,096	3.7411	-0.36%
2014-12-16	0	10.98	10.88	10.98	10.72	11.00	128,000	1,393,665	10.888	3.750	3.716	3.750	3.661	3.757	374,789	3.7185	0.55%
2014-12-15	0	10.92	10.92	10.98	10.78	11.04	43,000	468,200	10.888	3.729	3.729	3.750	3.682	3.770	125,906	3.7187	-0.73%
2014-12-12	0	11.00	11.00	11.02	10.82	11.12	510,607	5,617,629	11.002	3.757	3.757	3.764	3.695	3.798	1,495,077	3.7574	0.36%
2014-12-11	0	10.96	10.96	11.00	10.70	11.10	390,000	4,281,940	10.979	3.743	3.743	3.757	3.654	3.791	1,141,935	3.7497	0.18%
2014-12-10	0	10.94	10.94	11.06	10.78	11.06	727,000	7,999,977	11.004	3.736	3.736	3.777	3.682	3.777	2,128,684	3.7582	-0.91%
2014-12-09	0	11.04	11.00	11.04	10.88	11.20	230,500	2,535,830	11.001	3.770	3.757	3.770	3.716	3.825	674,913	3.7573	-1.08%
2014-12-08	0	11.16	11.10	11.20	10.80	11.26	329,997	3,675,687	11.139	3.811	3.791	3.825	3.688	3.846	966,244	3.8041	2.57%
2014-12-05	0	10.88	10.86	10.88	10.86	11.30	479,000	5,270,960	11.004	3.716	3.709	3.716	3.709	3.859	1,402,531	3.7582	-3.55%
2014-12-04	0	11.28	11.22	11.28	11.00	11.82	1,306,000	15,235,556	11.666	3.852	3.832	3.852	3.757	4.037	3,824,019	3.9842	-4.24%
2014-12-03	0	11.78	11.72	11.78	11.68	12.36	227,500	2,714,590	11.932	4.023	4.003	4.023	3.989	4.221	666,129	4.0752	-2.00%
2014-12-02	0	12.02	12.00	12.08	12.00	12.50	550,500	6,683,370	12.141	4.105	4.098	4.126	4.098	4.269	1,611,885	4.1463	-4.30%
2014-12-01	0	12.56	12.56	12.64	12.50	12.88	58,868	744,590	12.648	4.290	4.290	4.317	4.269	4.399	172,368	4.3198	-2.79%
2014-11-28	0	12.92	12.92	12.94	12.80	13.24	279,000	3,615,165	12.958	4.413	4.413	4.419	4.372	4.522	816,923	4.4253	-0.15%
2014-11-27	0	12.94	12.92	13.00	12.52	13.50	796,500	10,423,590	13.087	4.419	4.413	4.440	4.276	4.611	2,332,183	4.4695	2.70%
2014-11-26	0	12.60	12.54	12.60	12.46	12.76	71,291	896,626	12.577	4.303	4.283	4.303	4.255	4.358	208,743	4.2954	0.16%
2014-11-25	0	12.58	12.54	12.66	12.24	12.80	414,666	5,218,266	12.584	4.296	4.283	4.324	4.180	4.372	1,214,158	4.2978	3.28%
2014-11-24	0	12.18	12.18	12.20	12.14	12.50	232,000	2,854,235	12.303	4.160	4.160	4.167	4.146	4.269	679,305	4.2017	0.66%
2014-11-21	0	12.10	12.10	12.16	12.02	12.40	706,000	8,647,010	12.248	4.132	4.132	4.153	4.105	4.235	2,067,196	4.1830	-2.73%
2014-11-20	0	12.44	12.44	12.50	12.42	12.88	989,933	12,581,572	12.710	4.249	4.249	4.269	4.242	4.399	2,898,562	4.3406	-2.51%
2014-11-19	0	12.76	12.70	12.74	12.58	12.96	292,000	3,717,085	12.730	4.358	4.337	4.351	4.296	4.426	854,987	4.3475	-0.93%
2014-11-18	0	12.88	12.80	12.88	12.74	13.16	851,815	10,955,488	12.861	4.399	4.372	4.399	4.351	4.494	2,494,148	4.3925	1.10%
2014-11-17	0	12.74	12.68	12.74	12.60	12.88	248,500	3,160,160	12.717	4.351	4.331	4.351	4.303	4.399	727,618	4.3432	1.11%
2014-11-14	0	12.60	12.60	12.62	12.56	12.74	738,941	9,327,733	12.623	4.303	4.303	4.310	4.290	4.351	2,163,648	4.3111	0.16%
2014-11-13	0	12.58	12.58	12.60	12.42	12.80	1,728,205	21,732,866	12.575	4.296	4.296	4.303	4.242	4.372	5,060,252	4.2948	0.80%
2014-11-12	0	12.48	12.46	12.58	12.32	12.60	351,255	4,386,273	12.487	4.262	4.255	4.296	4.208	4.303	1,028,488	4.2648	-1.11%
2014-11-11	0	12.62	12.62	12.70	11.62	12.70	625,700	7,759,957	12.402	4.310	4.310	4.337	3.969	4.337	1,832,074	4.2356	3.95%
2014-11-10	0	12.14	12.14	12.20	11.92	12.20	398,593	4,799,837	12.042	4.146	4.146	4.167	4.071	4.167	1,167,096	4.1126	2.36%
2014-11-07	0	11.86	11.80	11.92	11.80	11.98	572,442	6,831,516	11.934	4.050	4.030	4.071	4.030	4.091	1,676,133	4.0758	-0.17%
2014-11-06	0	11.88	11.88	11.92	11.76	12.00	557,280	6,617,107	11.874	4.057	4.057	4.071	4.016	4.098	1,631,738	4.0553	0.51%
2014-11-05	0	11.82	11.82	11.88	11.40	11.94	579,000	6,835,830	11.806	4.037	4.037	4.057	3.893	4.078	1,695,335	4.0321	2.43%
2014-11-04	0	11.54	11.54	11.60	11.26	11.60	767,250	8,793,895	11.462	3.941	3.941	3.962	3.846	3.962	2,246,538	3.9144	2.67%
2014-11-03	0	11.24	11.18	11.24	11.04	11.32	144,590	1,624,950	11.238	3.839	3.818	3.839	3.770	3.866	423,365	3.8382	-0.35%
2014-10-31	0	11.28	11.18	11.34	10.96	11.34	181,500	2,020,500	11.132	3.852	3.818	3.873	3.743	3.873	531,439	3.8019	2.92%
2014-10-30	0	10.96	10.90	10.96	10.76	11.02	159,500	1,741,295	10.917	3.743	3.723	3.743	3.675	3.764	467,022	3.7285	-0.36%
2014-10-29	0	11.00	11.00	11.08	10.90	11.24	110,500	1,218,150	11.024	3.757	3.757	3.784	3.723	3.839	323,548	3.7650	0.00%
2014-10-28	0	11.00	11.00	11.08	10.86	11.14	1,782,750	19,779,303	11.095	3.757	3.757	3.784	3.709	3.805	5,219,962	3.7892	-0.72%
2014-10-27	0	11.08	11.08	11.12	11.02	11.16	121,500	1,346,825	11.085	3.784	3.784	3.798	3.764	3.811	355,757	3.7858	-0.54%
2014-10-24	0	11.14	11.14	11.22	11.06	11.22	183,000	2,039,420	11.144	3.805	3.805	3.832	3.777	3.832	535,831	3.8061	0.00%
2014-10-23	0	11.14	11.14	11.16	11.10	11.26	416,250	4,650,550	11.172	3.805	3.805	3.811	3.791	3.846	1,218,796	3.8157	0.36%
2014-10-22	0	11.10	11.10	11.14	10.82	11.16	515,000	5,703,925	11.076	3.791	3.791	3.805	3.695	3.811	1,507,940	3.7826	2.40%
2014-10-21	0	10.84	10.82	10.84	10.50	10.92	699,000	7,564,320	10.822	3.702	3.695	3.702	3.586	3.729	2,046,699	3.6959	1.31%
2014-10-20	0	10.70	10.70	10.76	10.26	10.82	895,000	9,483,185	10.596	3.654	3.654	3.675	3.504	3.695	2,620,595	3.6187	2.88%
2014-10-17	0	10.40	10.32	10.44	10.20	10.66	727,500	7,584,735	10.426	3.552	3.525	3.566	3.484	3.641	2,130,148	3.5607	-2.80%
2014-10-16	0	10.70	10.62	10.72	10.58	10.80	219,000	2,330,955	10.644	3.654	3.627	3.661	3.613	3.688	641,241	3.6351	-0.74%
2014-10-15	0	10.78	10.78	10.90	10.50	10.94	769,972	8,198,746	10.648	3.682	3.682	3.723	3.586	3.736	2,254,508	3.6366	0.37%
2014-10-14	0	10.74	10.62	10.74	10.46	10.82	348,500	3,702,760	10.625	3.668	3.627	3.668	3.572	3.695	1,020,422	3.6287	-0.37%
2014-10-13	0	10.78	10.78	10.84	10.68	10.92	290,000	3,127,315	10.784	3.682	3.682	3.702	3.647	3.729	849,131	3.6830	-1.46%
2014-10-10	0	10.94	10.94	10.98	10.90	11.18	218,000	2,396,640	10.994	3.736	3.736	3.750	3.723	3.818	638,313	3.7546	-1.26%
2014-10-09	0	11.08	11.06	11.12	10.94	11.28	56,500	627,860	11.113	3.784	3.777	3.798	3.736	3.852	165,434	3.7952	0.00%
2014-10-08	0	11.08	11.00	11.08	10.88	11.10	196,500	2,159,360	10.989	3.784	3.757	3.784	3.716	3.791	575,360	3.7531	-1.07%
2014-10-07	0	11.20	11.08	11.20	10.88	11.28	1,187,500	13,148,695	11.073	3.825	3.784	3.825	3.716	3.852	3,477,046	3.7816	1.82%
2014-10-06	0	11.00	10.98	11.00	10.74	11.20	196,000	2,157,050	11.005	3.757	3.750	3.757	3.668	3.825	573,896	3.7586	3.00%
2014-10-03	0	10.68	10.68	10.80	10.60	10.96	1,766,888	19,165,347	10.847	3.647	3.647	3.688	3.620	3.743	5,173,517	3.7045	-2.64%
2014-09-30	0	11.02	11.02	11.20	11.00	11.20	212,500	2,357,130	11.092	3.747	3.747	3.808	3.740	3.808	625,044	3.7711	-2.30%
2014-09-29	0	11.28	11.12	11.30	11.06	11.38	374,196	4,204,285	11.236	3.835	3.781	3.842	3.760	3.869	1,100,654	3.8198	-0.18%
2014-09-26	0	11.30	11.26	11.36	11.20	11.50	169,051	1,910,242	11.300	3.842	3.828	3.862	3.808	3.910	497,244	3.8417	-2.25%
2014-09-25	0	11.56	11.56	11.60	11.44	11.60	269,500	3,113,410	11.553	3.930	3.930	3.944	3.889	3.944	792,703	3.9276	0.70%
2014-09-24	0	11.48	11.46	11.50	11.16	11.50	384,000	4,375,960	11.396	3.903	3.896	3.910	3.794	3.910	1,129,492	3.8743	2.32%
2014-09-23	0	11.22	11.18	11.22	10.74	11.22	236,100	2,629,940	11.139	3.815	3.801	3.815	3.651	3.815	694,461	3.7870	2.19%
2014-09-22	0	10.98	10.98	11.00	10.54	11.04	125,700	1,371,213	10.909	3.733	3.733	3.740	3.583	3.753	369,732	3.7087	-0.72%
2014-09-19	0	11.06	11.06	11.14	11.02	11.14	81,000	896,925	11.073	3.760	3.760	3.787	3.747	3.787	238,252	3.7646	0.55%
2014-09-18	0	11.00	11.00	11.04	10.92	11.14	520,500	5,753,080	11.053	3.740	3.740	3.753	3.713	3.787	1,530,991	3.7577	0.00%
2014-09-17	0	11.00	11.00	11.06	10.84	11.18	257,000	2,821,905	10.980	3.740	3.740	3.760	3.685	3.801	755,936	3.7330	0.00%
2014-09-16	0	11.00	11.00	11.06	10.90	11.06	63,500	695,975	10.960	3.740	3.740	3.760	3.706	3.760	186,778	3.7262	-0.18%
2014-09-15	0	11.02	11.00	11.18	10.80	11.16	237,502	2,613,146	11.003	3.747	3.740	3.801	3.672	3.794	698,585	3.7406	-0.36%
2014-09-12	0	11.06	11.04	11.18	11.04	11.30	187,603	2,085,063	11.114	3.760	3.753	3.801	3.753	3.842	551,813	3.7786	-2.12%
2014-09-11	0	11.30	11.30	11.40	11.24	11.46	105,500	1,196,635	11.343	3.842	3.842	3.876	3.821	3.896	310,316	3.8562	0.53%
2014-09-10	0	11.24	11.20	11.26	10.82	11.46	656,956	7,369,526	11.218	3.821	3.808	3.828	3.679	3.896	1,932,360	3.8137	-0.88%
2014-09-08	0	11.34	11.34	11.36	11.20	11.56	555,500	6,324,600	11.385	3.855	3.855	3.862	3.808	3.930	1,633,939	3.8708	-1.05%
2014-09-05	0	11.46	11.38	11.46	11.38	11.56	243,000	2,781,383	11.446	3.896	3.869	3.896	3.869	3.930	714,756	3.8914	0.53%
2014-09-04	0	11.40	11.38	11.40	11.36	11.70	471,000	5,385,420	11.434	3.876	3.869	3.876	3.862	3.978	1,385,392	3.8873	-2.56%
2014-09-03	0	11.70	11.60	11.76	11.40	11.82	313,250	3,645,430	11.637	3.978	3.944	3.998	3.876	4.019	921,389	3.9565	2.63%
2014-09-02	0	11.40	11.40	11.42	11.34	11.46	37,500	426,790	11.381	3.876	3.876	3.883	3.855	3.896	110,302	3.8693	-0.70%
2014-09-01	0	11.48	11.36	11.48	11.24	11.50	229,500	2,614,120	11.391	3.903	3.862	3.903	3.821	3.910	675,048	3.8725	0.70%
2014-08-29	0	11.40	11.40	11.50	11.38	11.62	318,000	3,634,685	11.430	3.876	3.876	3.910	3.869	3.951	935,360	3.8859	-1.38%
2014-08-28	0	11.56	11.50	11.56	11.26	11.94	327,500	3,748,450	11.446	3.930	3.910	3.930	3.828	4.059	963,303	3.8912	-0.52%
2014-08-27	0	11.62	11.56	11.62	11.42	11.76	713,500	8,258,445	11.575	3.951	3.930	3.951	3.883	3.998	2,098,678	3.9351	-1.19%
2014-08-26	0	11.76	11.70	11.76	11.04	11.84	2,133,000	24,124,240	11.310	3.998	3.978	3.998	3.753	4.025	6,273,974	3.8451	1.91%
2014-08-25	0	11.54	11.48	11.54	11.40	11.62	230,500	2,650,975	11.501	3.923	3.903	3.923	3.876	3.951	677,989	3.9101	0.70%
2014-08-22	0	11.46	11.46	11.48	11.24	11.50	203,500	2,312,724	11.365	3.896	3.896	3.903	3.821	3.910	598,572	3.8637	2.32%
2014-08-21	0	11.20	11.20	11.30	11.06	11.38	95,000	1,065,020	11.211	3.808	3.808	3.842	3.760	3.869	279,432	3.8114	0.00%
2014-08-20	0	11.20	11.16	11.24	11.04	11.40	503,500	5,677,300	11.276	3.808	3.794	3.821	3.753	3.876	1,480,987	3.8335	-0.88%
2014-08-19	0	11.30	11.28	11.30	10.90	11.40	1,361,500	15,271,527	11.217	3.842	3.835	3.842	3.706	3.876	4,004,695	3.8134	3.29%
2014-08-18	0	10.94	10.94	10.98	10.92	11.06	185,754	2,041,398	10.990	3.719	3.719	3.733	3.713	3.760	546,374	3.7363	-0.73%
2014-08-15	0	11.02	11.00	11.02	10.96	11.02	46,500	511,040	10.990	3.747	3.740	3.747	3.726	3.747	136,774	3.7364	0.00%
2014-08-14	0	11.02	11.02	11.04	11.00	11.48	248,500	2,748,620	11.061	3.747	3.747	3.753	3.740	3.903	730,934	3.7604	-0.90%
2014-08-13	0	11.12	11.00	11.08	10.90	11.14	211,500	2,338,802	11.058	3.781	3.740	3.767	3.706	3.787	622,103	3.7595	0.36%
2014-08-12	0	11.08	11.08	11.12	11.04	11.24	161,130	1,792,932	11.127	3.767	3.767	3.781	3.753	3.821	473,945	3.7830	-0.89%
2014-08-11	0	11.18	11.18	11.20	11.06	11.26	229,000	2,553,320	11.150	3.801	3.801	3.808	3.760	3.828	673,577	3.7907	0.54%
2014-08-08	0	11.12	11.10	11.12	10.94	11.22	294,000	3,262,280	11.096	3.781	3.774	3.781	3.719	3.815	864,767	3.7724	0.72%
2014-08-07	0	11.04	11.02	11.06	10.96	11.20	294,000	3,247,220	11.045	3.753	3.747	3.760	3.726	3.808	864,767	3.7550	-1.08%
2014-08-06	0	11.16	11.12	11.16	10.88	11.44	291,528	3,273,563	11.229	3.794	3.781	3.794	3.699	3.889	857,496	3.8176	-1.06%
2014-08-05	0	11.28	11.28	11.34	11.10	12.20	378,800	4,278,020	11.294	3.835	3.835	3.855	3.774	4.148	1,114,197	3.8396	1.62%
2014-08-04	0	11.10	11.10	11.22	11.08	11.68	482,500	5,442,530	11.280	3.774	3.774	3.815	3.767	3.971	1,419,218	3.8349	-2.46%
2014-08-01	0	11.38	11.24	11.40	10.74	11.52	719,500	8,071,665	11.218	3.869	3.821	3.876	3.651	3.917	2,116,326	3.8140	-0.70%
2014-07-31	0	11.46	11.46	11.50	11.10	11.98	342,500	3,942,790	11.512	3.896	3.896	3.910	3.774	4.073	1,007,424	3.9137	-4.02%
2014-07-30	0	11.94	11.94	12.00	11.62	12.00	407,000	4,848,580	11.913	4.059	4.059	4.080	3.951	4.080	1,197,144	4.0501	1.70%
2014-07-29	0	11.74	11.68	11.80	11.68	12.08	1,090,000	12,893,755	11.829	3.991	3.971	4.012	3.971	4.107	3,206,109	4.0216	-2.17%
2014-07-28	0	12.00	11.98	12.00	11.96	12.20	466,500	5,614,810	12.036	4.080	4.073	4.080	4.066	4.148	1,372,156	4.0920	-1.64%
2014-07-25	0	12.20	12.18	12.30	12.18	12.50	149,000	1,838,210	12.337	4.148	4.141	4.182	4.141	4.250	438,266	4.1943	-0.16%
2014-07-24	0	12.22	12.18	12.28	12.12	12.38	256,500	3,137,750	12.233	4.155	4.141	4.175	4.121	4.209	754,465	4.1589	0.16%
2014-07-23	0	12.20	12.16	12.24	12.08	12.38	434,000	5,319,060	12.256	4.148	4.134	4.161	4.107	4.209	1,276,561	4.1667	2.01%
2014-07-22	0	11.96	11.94	11.98	11.92	12.38	828,750	10,017,895	12.088	4.066	4.059	4.073	4.053	4.209	2,437,673	4.1096	-2.61%
2014-07-21	0	12.28	12.22	12.30	12.16	12.50	80,500	991,160	12.313	4.175	4.155	4.182	4.134	4.250	236,781	4.1860	-0.65%
2014-07-18	0	12.36	12.30	12.36	12.18	12.58	192,500	2,388,440	12.407	4.202	4.182	4.202	4.141	4.277	566,217	4.2182	0.32%
2014-07-17	0	12.32	12.30	12.36	12.24	12.60	509,500	6,291,850	12.349	4.189	4.182	4.202	4.161	4.284	1,498,636	4.1984	-1.28%
2014-07-16	0	12.48	12.42	12.48	12.38	12.78	513,500	6,444,065	12.549	4.243	4.223	4.243	4.209	4.345	1,510,401	4.2665	0.00%
2014-07-15	0	12.48	12.40	12.48	12.04	12.50	1,030,000	12,703,051	12.333	4.243	4.216	4.243	4.093	4.250	3,029,626	4.1929	3.48%
2014-07-14	0	12.06	12.04	12.16	11.84	12.46	1,034,679	12,581,664	12.160	4.100	4.093	4.134	4.025	4.236	3,043,389	4.1341	2.20%
2014-07-11	0	11.80	11.78	11.84	11.78	11.90	258,500	3,052,845	11.810	4.012	4.005	4.025	4.005	4.046	760,348	4.0151	-0.17%
2014-07-10	0	11.82	11.74	11.82	11.58	11.94	153,768	1,816,808	11.815	4.019	3.991	4.019	3.937	4.059	452,291	4.0169	1.37%
2014-07-09	0	11.66	11.66	11.74	11.56	11.90	512,500	6,030,215	11.766	3.964	3.964	3.991	3.930	4.046	1,507,460	4.0002	-0.85%
2014-07-08	0	11.76	11.70	11.76	11.70	12.54	1,104,000	13,334,795	12.079	3.998	3.978	3.998	3.978	4.263	3,247,289	4.1064	-0.34%
2014-07-07	0	11.80	11.74	11.80	11.68	11.90	212,500	2,507,269	11.799	4.012	3.991	4.012	3.971	4.046	625,044	4.0113	0.34%
2014-07-04	0	11.76	11.76	11.80	11.62	11.98	450,500	5,289,285	11.741	3.998	3.998	4.012	3.951	4.073	1,325,094	3.9916	0.51%
2014-07-03	0	11.70	11.62	11.70	11.32	11.86	380,000	4,402,270	11.585	3.978	3.951	3.978	3.849	4.032	1,117,726	3.9386	2.09%
2014-07-02	0	11.46	11.44	11.50	11.42	11.88	437,000	5,037,358	11.527	3.896	3.889	3.910	3.883	4.039	1,285,385	3.9189	-0.17%
2014-06-30	0	11.48	11.44	11.48	11.30	11.62	923,358	10,619,794	11.501	3.903	3.889	3.903	3.842	3.951	2,715,951	3.9102	-1.03%
2014-06-27	0	11.60	11.58	11.60	11.46	11.76	173,075	1,997,259	11.540	3.944	3.937	3.944	3.896	3.998	509,080	3.9233	0.17%
2014-06-26	0	11.58	11.54	11.58	11.40	11.96	406,750	4,716,425	11.595	3.937	3.923	3.937	3.876	4.066	1,196,408	3.9422	-2.69%
2014-06-25	0	11.90	11.84	11.90	11.26	11.96	825,200	9,734,950	11.797	4.046	4.025	4.046	3.828	4.066	2,427,231	4.0107	4.39%
2014-06-24	0	11.40	11.34	11.40	11.22	11.60	273,750	3,107,050	11.350	3.876	3.855	3.876	3.815	3.944	805,204	3.8587	-2.56%
2014-06-23	0	11.70	11.62	11.70	11.10	11.88	403,500	4,721,465	11.701	3.978	3.951	3.978	3.774	4.039	1,186,849	3.9782	2.81%
2014-06-20	0	11.38	11.30	11.40	11.24	12.10	687,000	7,981,072	11.617	3.869	3.842	3.876	3.821	4.114	2,020,731	3.9496	-5.01%
2014-06-19	0	11.98	11.96	11.98	11.80	12.20	2,235,500	26,784,361	11.981	4.073	4.066	4.073	4.012	4.148	6,575,466	4.0734	0.67%
2014-06-18	0	11.90	11.86	11.90	11.70	11.96	2,028,500	24,135,775	11.898	4.046	4.032	4.046	3.978	4.066	5,966,599	4.0451	1.02%
2014-06-17	0	11.78	11.74	11.78	11.46	11.84	1,165,000	13,677,305	11.740	4.005	3.991	4.005	3.896	4.025	3,426,713	3.9914	1.73%
2014-06-16	0	11.58	11.52	11.58	10.98	11.60	797,163	9,182,154	11.519	3.937	3.917	3.937	3.733	3.944	2,344,763	3.9160	1.76%
2014-06-13	0	11.38	11.38	11.40	11.18	11.50	1,150,750	13,103,010	11.386	3.869	3.869	3.876	3.801	3.910	3,384,798	3.8711	0.71%
2014-06-12	0	11.30	11.26	11.30	11.10	11.40	368,134	4,161,415	11.304	3.842	3.828	3.842	3.774	3.876	1,082,824	3.8431	0.89%
2014-06-11	0	11.20	11.16	11.24	11.08	11.38	1,648,197	18,486,278	11.216	3.808	3.794	3.821	3.767	3.869	4,847,981	3.8132	0.36%
2014-06-10	0	11.16	11.16	11.18	10.92	11.36	908,000	10,140,675	11.168	3.794	3.794	3.801	3.713	3.862	2,670,777	3.7969	1.45%
2014-06-09	0	11.00	10.98	11.00	10.86	11.06	914,000	10,035,560	10.980	3.740	3.733	3.740	3.692	3.760	2,688,426	3.7329	2.04%
2014-06-06	0	10.78	10.70	10.78	10.68	10.86	561,500	6,055,635	10.785	3.665	3.638	3.665	3.631	3.692	1,651,588	3.6666	1.79%
2014-06-05	0	10.66	10.64	10.80	10.42	10.84	490,019	5,234,424	10.682	3.600	3.594	3.648	3.519	3.661	1,450,862	3.6078	-1.11%
2014-06-04	0	10.78	10.78	10.80	10.50	10.90	341,000	3,659,610	10.732	3.641	3.641	3.648	3.546	3.681	1,009,642	3.6247	-0.19%
2014-06-03	0	10.80	10.76	10.80	10.24	10.90	533,000	5,679,720	10.656	3.648	3.634	3.648	3.458	3.681	1,578,121	3.5990	2.08%
2014-05-30	0	10.58	10.44	10.54	10.44	10.70	1,507,655	15,921,527	10.560	3.573	3.526	3.560	3.526	3.614	4,463,906	3.5667	0.76%
2014-05-29	0	10.50	10.46	10.50	10.28	10.68	636,000	6,668,880	10.486	3.546	3.533	3.546	3.472	3.607	1,883,086	3.5415	1.94%
2014-05-28	0	10.30	10.22	10.30	10.12	10.48	1,251,500	12,898,954	10.307	3.479	3.452	3.479	3.418	3.540	3,705,475	3.4811	1.78%
2014-05-27	0	10.12	10.10	10.14	10.00	10.86	2,833,750	29,988,429	10.583	3.418	3.411	3.425	3.377	3.668	8,390,244	3.5742	-5.95%
2014-05-26	0	10.76	10.70	10.76	10.62	10.98	316,377	3,431,358	10.846	3.634	3.614	3.634	3.587	3.708	936,738	3.6631	0.19%
2014-05-23	0	10.74	10.74	10.82	10.72	11.20	1,144,695	12,496,218	10.917	3.627	3.627	3.654	3.621	3.783	3,389,244	3.6870	-0.56%
2014-05-22	0	10.80	10.80	10.84	10.66	10.84	738,000	7,944,242	10.765	3.648	3.648	3.661	3.600	3.661	2,185,091	3.6357	0.00%
2014-05-21	0	10.80	10.74	10.80	10.64	10.88	940,500	10,128,401	10.769	3.648	3.627	3.648	3.594	3.675	2,784,658	3.6372	0.19%
2014-05-20	0	10.78	10.80	10.82	10.70	11.18	675,128	7,322,655	10.846	3.641	3.648	3.654	3.614	3.776	1,998,937	3.6633	0.75%
2014-05-19	0	10.70	10.68	10.70	10.60	10.80	677,500	7,241,900	10.689	3.614	3.607	3.614	3.580	3.648	2,005,960	3.6102	-1.11%
2014-05-16	0	10.82	10.80	10.82	10.66	10.88	599,500	6,471,632	10.795	3.654	3.648	3.654	3.600	3.675	1,775,016	3.6460	-0.55%
2014-05-15	0	10.88	10.88	10.92	10.52	10.94	697,000	7,548,290	10.830	3.675	3.675	3.688	3.553	3.695	2,063,697	3.6577	0.18%
2014-05-14	0	10.86	10.84	10.86	10.60	10.88	438,500	4,730,260	10.787	3.668	3.661	3.668	3.580	3.675	1,298,323	3.6434	0.74%
2014-05-13	0	10.78	10.78	10.80	10.52	10.92	960,000	10,357,180	10.789	3.641	3.641	3.648	3.553	3.688	2,842,394	3.6438	1.70%
2014-05-12	0	10.60	10.58	10.60	10.30	10.60	896,500	9,453,141	10.544	3.580	3.573	3.580	3.479	3.580	2,654,382	3.5613	2.32%
2014-05-09	0	10.36	10.36	10.40	10.16	10.48	658,000	6,823,895	10.371	3.499	3.499	3.513	3.431	3.540	1,948,224	3.5026	2.57%
2014-05-08	0	10.10	10.20	10.24	9.990	10.74	1,534,185	15,860,361	10.338	3.411	3.445	3.458	3.374	3.627	4,542,457	3.4916	-2.51%
2014-05-07	0	10.36	10.32	10.36	9.800	10.42	1,645,000	16,806,056	10.216	3.499	3.486	3.499	3.310	3.519	4,870,561	3.4505	3.70%
2014-05-05	0	9.990	9.980	9.990	9.750	10.08	891,000	8,902,395	9.9915	3.374	3.371	3.374	3.293	3.404	2,638,097	3.3746	1.32%
2014-05-02	0	9.860	9.840	9.890	9.700	9.980	1,178,336	11,611,139	9.8538	3.330	3.323	3.340	3.276	3.371	3,488,849	3.3281	1.44%
2014-04-30	0	9.720	9.730	9.750	9.310	9.750	1,217,000	11,671,267	9.5902	3.283	3.286	3.293	3.144	3.293	3,603,327	3.2390	2.64%
2014-04-29	0	9.470	9.470	9.480	9.130	9.650	1,039,000	9,825,647	9.4568	3.198	3.198	3.202	3.084	3.259	3,076,300	3.1940	1.83%
2014-04-28	0	9.300	9.280	9.300	9.100	9.350	617,000	5,684,320	9.2128	3.141	3.134	3.141	3.073	3.158	1,826,830	3.1116	-0.11%
2014-04-25	0	9.310	9.300	9.330	9.030	9.500	789,500	7,307,050	9.2553	3.144	3.141	3.151	3.050	3.209	2,337,573	3.1259	2.42%
2014-04-24	0	9.090	9.050	9.120	8.700	9.100	1,112,750	10,019,745	9.0045	3.070	3.057	3.080	2.938	3.073	3,294,661	3.0412	0.11%
2014-04-23	0	9.080	9.070	9.080	8.250	9.100	1,270,500	11,236,875	8.8445	3.067	3.063	3.067	2.786	3.073	3,761,731	2.9872	10.33%
2014-04-22	0	8.230	8.230	8.250	8.100	8.420	570,500	4,712,251	8.2599	2.780	2.780	2.786	2.736	2.844	1,689,152	2.7897	-2.60%
2014-04-17	0	8.450	8.450	8.460	8.330	8.510	255,500	2,162,310	8.4631	2.854	2.854	2.857	2.813	2.874	756,491	2.8583	1.08%
2014-04-16	0	8.360	8.360	8.370	8.310	8.400	381,000	3,184,220	8.3575	2.824	2.824	2.827	2.807	2.837	1,128,075	2.8227	0.24%
2014-04-15	0	8.340	8.330	8.360	8.300	8.400	1,285,500	10,719,432	8.3387	2.817	2.813	2.824	2.803	2.837	3,806,143	2.8163	-0.24%
2014-04-14	0	8.360	8.360	8.390	8.270	8.440	744,000	6,230,371	8.3742	2.824	2.824	2.834	2.793	2.851	2,202,855	2.8283	-1.76%
2014-04-11	0	8.510	8.500	8.510	8.350	8.540	833,000	7,009,024	8.4142	2.874	2.871	2.874	2.820	2.884	2,466,369	2.8418	0.12%
2014-04-10	0	8.500	8.500	8.510	8.400	8.610	1,969,000	16,754,353	8.5091	2.871	2.871	2.874	2.837	2.908	5,829,869	2.8739	0.00%
2014-04-09	0	8.500	8.500	8.550	8.470	8.570	903,500	7,689,669	8.5110	2.871	2.871	2.888	2.861	2.894	2,675,107	2.8745	-0.58%
2014-04-08	0	8.550	8.500	8.550	8.300	8.700	2,491,064	21,157,352	8.4933	2.888	2.871	2.888	2.803	2.938	7,375,610	2.8686	-2.29%
2014-04-07	0	8.750	8.750	8.760	8.650	8.950	782,500	6,855,620	8.7612	2.955	2.955	2.959	2.921	3.023	2,316,847	2.9590	-3.10%
2014-04-04	0	9.030	8.960	9.030	8.900	9.030	1,556,420	13,946,534	8.9606	3.050	3.026	3.050	3.006	3.050	4,608,291	3.0264	0.44%
2014-04-03	0	8.990	8.950	8.990	8.910	9.140	1,085,500	9,728,640	8.9624	3.036	3.023	3.036	3.009	3.087	3,213,978	3.0270	-0.99%
2014-04-02	0	9.080	9.080	9.140	8.970	9.230	1,027,000	9,335,060	9.0896	3.067	3.067	3.087	3.030	3.117	3,040,770	3.0700	-1.20%
2014-04-01	0	9.190	9.110	9.190	8.860	9.340	872,000	7,980,131	9.1515	3.104	3.077	3.104	2.992	3.155	2,581,841	3.0909	0.33%
2014-03-31	0	9.160	9.080	9.160	8.720	9.170	1,685,000	15,016,918	8.9121	3.094	3.067	3.094	2.945	3.097	4,988,994	3.0100	4.09%
2014-03-28	0	8.800	8.780	8.820	8.580	8.900	1,874,000	16,373,802	8.7374	2.972	2.965	2.979	2.898	3.006	5,548,590	2.9510	1.97%
2014-03-27	0	8.630	8.620	8.630	8.500	8.780	3,960,250	34,079,337	8.6053	2.915	2.911	2.915	2.871	2.965	11,725,616	2.9064	1.05%
2014-03-26	0	8.540	8.540	8.550	8.480	8.730	1,981,000	16,985,500	8.5742	2.884	2.884	2.888	2.864	2.949	5,865,399	2.8959	0.47%
2014-03-25	0	8.500	8.490	8.500	8.420	9.850	5,686,500	49,890,094	8.7734	2.871	2.867	2.871	2.844	3.327	16,836,744	2.9632	-13.62%
2014-03-24	0	9.840	9.830	9.850	9.370	10.20	2,090,060	20,297,211	9.7113	3.323	3.320	3.327	3.165	3.445	6,188,307	3.2799	3.69%
2014-03-21	0	9.490	9.550	9.580	8.670	9.870	3,433,079	32,001,166	9.3214	3.205	3.225	3.236	2.928	3.334	10,164,754	3.1482	-3.56%
2014-03-20	0	9.840	9.830	9.890	9.810	10.16	1,355,168	13,499,228	9.9613	3.323	3.320	3.340	3.313	3.431	4,012,418	3.3644	-1.50%
2014-03-19	0	9.990	9.980	10.00	9.870	10.48	1,994,500	19,979,776	10.017	3.374	3.371	3.377	3.334	3.540	5,905,370	3.3833	-3.76%
2014-03-18	0	10.38	10.36	10.38	10.12	10.66	1,190,750	12,315,300	10.342	3.506	3.499	3.506	3.418	3.600	3,525,605	3.4931	1.57%
2014-03-17	0	10.22	10.18	10.22	9.400	10.28	3,845,500	37,695,375	9.8025	3.452	3.438	3.452	3.175	3.472	11,385,861	3.3107	-3.40%
2014-03-14	0	10.58	10.52	10.60	10.28	10.80	1,272,000	13,348,445	10.494	3.573	3.553	3.580	3.472	3.648	3,766,172	3.5443	-2.04%
2014-03-13	0	10.80	10.78	10.80	10.50	11.60	1,812,026	19,865,860	10.963	3.648	3.641	3.648	3.546	3.918	5,365,096	3.7028	-5.43%
2014-03-12	0	11.42	11.38	11.50	11.24	12.00	2,276,500	26,549,410	11.662	3.857	3.844	3.884	3.796	4.053	6,740,323	3.9389	-2.56%
2014-03-11	0	11.72	11.70	11.72	11.14	11.72	2,123,500	24,422,745	11.501	3.958	3.952	3.958	3.762	3.958	6,287,317	3.8844	3.72%
2014-03-10	0	11.30	11.26	11.30	10.80	11.38	1,294,700	14,447,807	11.159	3.817	3.803	3.817	3.648	3.844	3,833,383	3.7689	2.36%
2014-03-07	0	11.04	11.00	11.10	10.90	11.20	749,500	8,261,557	11.023	3.729	3.715	3.749	3.681	3.783	2,219,140	3.7229	-0.90%
2014-03-06	0	11.14	11.18	11.20	10.74	11.26	1,733,500	19,143,730	11.043	3.762	3.776	3.783	3.627	3.803	5,132,594	3.7298	2.58%
2014-03-05	0	10.86	10.80	10.90	10.64	10.94	998,500	10,809,335	10.826	3.668	3.648	3.681	3.594	3.695	2,956,386	3.6563	1.50%
2014-03-04	0	10.70	10.70	10.72	10.02	11.00	2,153,000	22,702,886	10.545	3.614	3.614	3.621	3.384	3.715	6,374,661	3.5614	3.88%
2014-03-03	0	10.30	10.28	10.30	9.970	10.36	680,000	6,926,617	10.186	3.479	3.472	3.479	3.367	3.499	2,013,363	3.4403	2.18%
2014-02-28	0	10.08	10.02	10.08	9.950	10.40	783,750	7,962,725	10.160	3.404	3.384	3.404	3.361	3.513	2,320,548	3.4314	0.80%
2014-02-27	0	10.00	9.990	10.00	9.900	10.06	341,500	3,406,085	9.9739	3.377	3.374	3.377	3.344	3.398	1,011,123	3.3686	0.10%
2014-02-26	0	9.990	9.990	10.00	9.900	10.10	993,500	9,920,010	9.9849	3.374	3.374	3.377	3.344	3.411	2,941,582	3.3723	0.81%
2014-02-25	0	9.910	9.890	9.920	9.870	10.00	856,500	8,487,367	9.9094	3.347	3.340	3.350	3.334	3.377	2,535,949	3.3468	-0.60%
2014-02-24	0	9.970	9.910	10.00	9.900	10.02	645,000	6,417,524	9.9496	3.367	3.347	3.377	3.344	3.384	1,909,734	3.3604	-0.20%
2014-02-21	0	9.990	9.980	9.990	9.900	10.10	346,000	3,453,680	9.9817	3.374	3.371	3.374	3.344	3.411	1,024,446	3.3713	0.30%
2014-02-20	0	9.960	9.920	9.960	9.900	10.10	649,600	6,469,361	9.9590	3.364	3.350	3.364	3.344	3.411	1,923,353	3.3636	-0.40%
2014-02-19	0	10.00	10.02	10.06	9.840	10.10	1,367,500	13,554,815	9.9121	3.377	3.384	3.398	3.323	3.411	4,048,931	3.3478	0.40%
2014-02-18	0	9.960	9.940	9.980	9.820	10.08	652,000	6,471,496	9.9256	3.364	3.357	3.371	3.317	3.404	1,930,459	3.3523	-0.40%
2014-02-17	0	10.00	9.990	10.00	9.910	10.10	580,750	5,814,615	10.012	3.377	3.374	3.377	3.347	3.411	1,719,500	3.3816	-0.99%
2014-02-14	0	10.10	10.06	10.10	10.00	10.12	342,500	3,456,390	10.092	3.411	3.398	3.411	3.377	3.418	1,014,083	3.4084	0.00%
2014-02-13	0	10.10	10.02	10.12	9.910	10.20	1,018,500	10,238,655	10.053	3.411	3.384	3.418	3.347	3.445	3,015,603	3.3952	1.10%
2014-02-12	0	9.990	9.980	9.990	9.900	10.10	589,000	5,874,505	9.9737	3.374	3.371	3.374	3.344	3.411	1,743,927	3.3685	0.10%
2014-02-11	0	9.980	9.980	9.990	9.980	10.20	674,500	6,781,985	10.055	3.371	3.371	3.374	3.371	3.445	1,997,078	3.3960	0.00%
2014-02-10	0	9.980	9.940	9.980	9.840	10.10	1,233,500	12,288,890	9.9626	3.371	3.357	3.371	3.323	3.411	3,652,180	3.3648	1.53%
2014-02-07	0	9.830	9.830	9.850	9.730	9.880	799,400	7,843,791	9.8121	3.320	3.320	3.327	3.286	3.337	2,366,885	3.3140	-0.20%
2014-02-06	0	9.850	9.840	9.850	9.620	9.920	691,000	6,772,305	9.8007	3.327	3.323	3.327	3.249	3.350	2,045,932	3.3101	0.92%
2014-02-05	0	9.760	9.710	9.780	9.610	10.14	1,457,000	14,284,142	9.8038	3.296	3.279	3.303	3.246	3.425	4,313,925	3.3112	-1.41%
2014-02-04	0	9.900	9.860	9.900	9.560	10.18	1,272,250	12,549,932	9.8644	3.344	3.330	3.344	3.229	3.438	3,766,913	3.3316	1.12%
2014-01-30	0	9.790	9.790	9.800	9.570	9.800	169,000	1,633,751	9.6672	3.307	3.307	3.310	3.232	3.310	500,380	3.2650	0.31%
2014-01-29	0	9.760	9.760	9.770	9.600	9.880	1,019,500	9,967,940	9.7773	3.296	3.296	3.300	3.242	3.337	3,018,563	3.3022	2.74%
2014-01-28	0	9.500	9.500	9.580	9.400	9.800	2,039,500	19,632,877	9.6263	3.209	3.209	3.236	3.175	3.310	6,038,607	3.2512	-1.25%
2014-01-27	0	9.620	9.620	9.630	9.550	9.890	1,685,500	16,263,465	9.6490	3.249	3.249	3.252	3.225	3.340	4,990,474	3.2589	-2.04%
2014-01-24	0	9.820	9.760	9.830	9.700	10.24	2,334,000	23,078,000	9.8877	3.317	3.296	3.320	3.276	3.458	6,910,571	3.3395	-3.16%
2014-01-23	0	10.14	10.14	10.16	10.00	10.66	2,192,000	22,532,527	10.279	3.425	3.425	3.431	3.377	3.600	6,490,133	3.4718	-3.24%
2014-01-22	0	10.48	10.46	10.50	10.14	10.76	4,989,250	51,902,075	10.403	3.540	3.533	3.546	3.425	3.634	14,772,308	3.5135	2.95%
2014-01-21	0	10.18	10.16	10.18	9.830	10.26	1,234,500	12,437,315	10.075	3.438	3.431	3.438	3.320	3.465	3,655,141	3.4027	2.83%
2014-01-20	0	9.900	9.890	9.900	9.760	10.24	2,411,000	24,084,580	9.9895	3.344	3.340	3.344	3.296	3.458	7,138,555	3.3739	1.43%
2014-01-17	0	9.760	9.780	9.800	9.640	9.890	1,137,500	11,112,672	9.7694	3.296	3.303	3.310	3.256	3.340	3,367,941	3.2995	-0.31%
2014-01-16	0	9.790	9.770	9.800	9.270	10.12	2,755,250	26,916,792	9.7693	3.307	3.300	3.310	3.131	3.418	8,157,819	3.2995	5.50%
2014-01-15	0	9.280	9.290	9.300	9.250	9.400	763,500	7,122,160	9.3283	3.134	3.138	3.141	3.124	3.175	2,260,592	3.1506	-0.22%
2014-01-14	0	9.300	9.290	9.300	9.260	9.400	908,000	8,457,082	9.3140	3.141	3.138	3.141	3.128	3.175	2,688,431	3.1457	0.11%
2014-01-13	0	9.290	9.270	9.300	9.200	9.400	678,000	6,301,728	9.2946	3.138	3.131	3.141	3.107	3.175	2,007,441	3.1392	-0.54%
2014-01-10	0	9.340	9.330	9.340	9.280	9.500	2,217,500	20,784,072	9.3727	3.155	3.151	3.155	3.134	3.209	6,565,634	3.1656	1.63%
2014-01-09	0	9.190	9.180	9.190	9.180	9.470	1,287,000	11,891,343	9.2396	3.104	3.100	3.104	3.100	3.198	3,810,585	3.1206	-1.39%
2014-01-08	0	9.320	9.300	9.390	9.260	9.500	1,425,500	13,417,525	9.4125	3.148	3.141	3.171	3.128	3.209	4,220,659	3.1790	-0.85%
2014-01-07	0	9.400	9.400	9.420	9.320	9.500	1,282,267	12,036,939	9.3872	3.175	3.175	3.182	3.148	3.209	3,796,571	3.1705	0.86%
2014-01-06	0	9.320	9.330	9.340	9.300	9.400	768,500	7,179,407	9.3421	3.148	3.151	3.155	3.141	3.175	2,275,396	3.1552	-0.21%
2014-01-03	0	9.340	9.320	9.340	9.110	9.400	1,436,000	13,390,362	9.3248	3.155	3.148	3.155	3.077	3.175	4,251,748	3.1494	1.74%
2014-01-02	0	9.180	9.180	9.190	9.080	9.210	658,000	6,004,225	9.1250	3.100	3.100	3.104	3.067	3.111	1,948,224	3.0819	-0.22%
2013-12-31	0	9.200	9.200	9.240	9.010	9.220	366,000	3,333,712	9.1085	3.107	3.107	3.121	3.043	3.114	1,083,663	3.0763	0.44%
2013-12-30	0	9.160	9.130	9.170	9.070	9.210	450,000	4,108,555	9.1301	3.094	3.084	3.097	3.063	3.111	1,332,372	3.0836	-0.54%
2013-12-27	0	9.210	9.200	9.210	9.070	9.420	1,466,000	13,604,825	9.2802	3.111	3.107	3.111	3.063	3.182	4,340,573	3.1343	-0.32%
2013-12-24	0	9.240	9.240	9.260	9.210	9.400	214,750	1,988,062	9.2576	3.121	3.121	3.128	3.111	3.175	635,838	3.1267	-1.70%
2013-12-23	0	9.400	9.390	9.400	9.360	9.500	760,500	7,165,647	9.4223	3.175	3.171	3.175	3.161	3.209	2,251,709	3.1823	-0.42%
2013-12-20	0	9.440	9.430	9.440	9.390	9.640	1,626,000	15,413,070	9.4791	3.188	3.185	3.188	3.171	3.256	4,814,305	3.2015	1.51%
2013-12-19	0	9.300	9.250	9.300	9.200	9.500	808,688	7,621,603	9.4247	3.141	3.124	3.141	3.107	3.209	2,394,385	3.1831	-1.38%
2013-12-18	0	9.430	9.400	9.430	9.300	9.460	774,650	7,290,064	9.4108	3.185	3.175	3.185	3.141	3.195	2,293,605	3.1784	2.28%
2013-12-17	0	9.220	9.260	9.270	9.170	9.500	816,500	7,601,427	9.3098	3.114	3.128	3.131	3.097	3.209	2,417,515	3.1443	-2.64%
2013-12-16	0	9.470	9.470	9.480	9.300	9.500	1,353,500	12,743,860	9.4155	3.198	3.198	3.202	3.141	3.209	4,007,480	3.1800	0.74%
2013-12-13	0	9.400	9.390	9.400	9.200	9.500	438,500	4,125,100	9.4073	3.175	3.171	3.175	3.107	3.209	1,298,323	3.1773	-0.21%
2013-12-12	0	9.420	9.390	9.430	9.280	9.490	646,750	6,091,842	9.4192	3.182	3.171	3.185	3.134	3.205	1,914,915	3.1813	0.64%
2013-12-11	0	9.360	9.350	9.400	9.350	9.800	710,000	6,715,375	9.4583	3.161	3.158	3.175	3.158	3.310	2,102,187	3.1945	-4.39%
2013-12-10	0	9.790	9.680	9.800	9.670	9.850	308,000	3,008,290	9.7672	3.307	3.269	3.310	3.266	3.327	911,935	3.2988	0.00%
2013-12-09	0	9.790	9.790	9.820	9.720	10.08	820,250	8,104,982	9.8811	3.307	3.307	3.317	3.283	3.404	2,428,619	3.3373	-0.31%
2013-12-06	0	9.820	9.770	9.830	9.500	10.00	2,494,750	24,476,522	9.8112	3.317	3.300	3.320	3.209	3.377	7,386,524	3.3137	3.48%
2013-12-05	0	9.490	9.480	9.490	9.300	9.500	2,957,500	27,857,763	9.4194	3.205	3.202	3.205	3.141	3.209	8,756,647	3.1813	2.37%
2013-12-04	0	9.270	9.230	9.290	9.150	9.420	1,349,500	12,495,057	9.2590	3.131	3.117	3.138	3.090	3.182	3,995,636	3.1272	-1.28%
2013-12-03	0	9.390	9.380	9.390	9.300	9.690	1,840,500	17,445,136	9.4785	3.171	3.168	3.171	3.141	3.273	5,449,403	3.2013	-1.26%
2013-12-02	0	9.510	9.500	9.510	9.010	9.750	2,145,500	20,254,099	9.4403	3.212	3.209	3.212	3.043	3.293	6,352,455	3.1884	4.74%
2013-11-29	0	9.080	9.050	9.080	8.910	9.230	1,493,500	13,452,890	9.0076	3.067	3.057	3.067	3.009	3.117	4,421,996	3.0423	-0.77%
2013-11-28	0	9.150	9.110	9.170	9.040	9.400	1,895,500	17,427,610	9.1942	3.090	3.077	3.097	3.053	3.175	5,612,248	3.1053	-3.48%
2013-11-27	0	9.480	9.410	9.500	9.350	9.900	4,559,500	43,849,600	9.6172	3.202	3.178	3.209	3.158	3.344	13,499,892	3.2481	0.21%
2013-11-26	0	9.460	9.440	9.460	9.290	9.740	4,219,000	39,745,107	9.4205	3.195	3.188	3.195	3.138	3.290	12,491,730	3.1817	-3.07%
2013-11-25	0	9.760	9.760	9.790	8.900	9.850	5,018,000	47,017,565	9.3698	3.296	3.296	3.307	3.006	3.327	14,857,431	3.1646	13.36%
2013-11-22	0	8.610	8.600	8.620	8.390	8.740	1,316,500	11,249,672	8.5451	2.908	2.905	2.911	2.834	2.952	3,897,929	2.8861	3.11%
2013-11-21	0	8.350	8.350	8.360	8.340	8.480	939,500	7,879,083	8.3865	2.820	2.820	2.824	2.817	2.864	2,781,697	2.8325	-1.07%
2013-11-20	0	8.440	8.400	8.440	8.180	8.490	2,138,000	17,740,356	8.2976	2.851	2.837	2.851	2.763	2.867	6,330,249	2.8025	2.30%
2013-11-19	0	8.250	8.230	8.250	8.190	8.300	1,040,750	8,612,426	8.2752	2.786	2.780	2.786	2.766	2.803	3,081,481	2.7949	-0.48%
2013-11-18	0	8.290	8.290	8.300	8.150	8.430	2,649,500	21,941,064	8.2812	2.800	2.800	2.803	2.753	2.847	7,844,712	2.7969	1.72%
2013-11-15	0	8.150	8.130	8.150	8.050	8.200	1,206,500	9,790,745	8.1150	2.753	2.746	2.753	2.719	2.769	3,572,238	2.7408	0.00%
2013-11-14	0	8.150	8.140	8.150	8.080	8.230	558,500	4,543,460	8.1351	2.753	2.749	2.753	2.729	2.780	1,653,622	2.7476	-0.37%
2013-11-13	0	8.180	8.170	8.180	8.070	8.250	1,042,500	8,526,395	8.1788	2.763	2.759	2.763	2.726	2.786	3,086,662	2.7623	-0.24%
2013-11-12	0	8.200	8.180	8.200	8.140	8.240	1,561,000	12,776,928	8.1851	2.769	2.763	2.769	2.749	2.783	4,621,851	2.7645	0.74%
2013-11-11	0	8.140	8.140	8.180	8.100	8.220	689,150	5,618,887	8.1534	2.749	2.749	2.763	2.736	2.776	2,040,454	2.7537	1.12%
2013-11-08	0	8.050	8.030	8.050	7.980	8.200	2,298,000	18,498,130	8.0497	2.719	2.712	2.719	2.695	2.769	6,803,981	2.7187	-1.83%
2013-11-07	0	8.200	8.190	8.200	8.150	8.320	921,000	7,557,320	8.2056	2.769	2.766	2.769	2.753	2.810	2,726,922	2.7714	-1.44%
2013-11-06	0	8.320	8.310	8.320	8.180	8.440	614,000	5,112,365	8.3263	2.810	2.807	2.810	2.763	2.851	1,817,948	2.8122	0.12%
2013-11-05	0	8.310	8.300	8.380	8.290	8.360	467,500	3,881,825	8.3034	2.807	2.803	2.830	2.800	2.824	1,384,187	2.8044	-0.84%
2013-11-04	0	8.380	8.370	8.390	8.300	8.450	827,000	6,925,960	8.3748	2.830	2.827	2.834	2.803	2.854	2,448,604	2.8285	-0.24%
2013-11-01	0	8.400	8.400	8.420	8.300	8.490	781,500	6,528,477	8.3538	2.837	2.837	2.844	2.803	2.867	2,313,887	2.8214	-0.36%
2013-10-31	0	8.430	8.420	8.430	8.370	8.550	919,750	7,766,021	8.4436	2.847	2.844	2.847	2.827	2.888	2,723,221	2.8518	1.32%
2013-10-30	0	8.320	8.320	8.340	8.280	8.400	340,500	2,833,710	8.3222	2.810	2.810	2.817	2.797	2.837	1,008,162	2.8108	0.00%
2013-10-29	0	8.320	8.300	8.320	8.290	8.420	572,000	4,769,865	8.3389	2.810	2.803	2.810	2.800	2.844	1,693,593	2.8164	-1.54%
2013-10-28	0	8.450	8.440	8.460	8.300	8.490	271,500	2,288,855	8.4304	2.854	2.851	2.857	2.803	2.867	803,865	2.8473	0.60%
2013-10-25	0	8.400	8.390	8.410	8.380	8.500	579,250	4,877,053	8.4196	2.837	2.834	2.840	2.830	2.871	1,715,059	2.8437	-1.06%
2013-10-24	0	8.490	8.490	8.500	8.270	8.600	653,500	5,518,062	8.4439	2.867	2.867	2.871	2.793	2.905	1,934,901	2.8519	0.12%
2013-10-23	0	8.480	8.460	8.480	8.410	8.650	1,161,000	9,873,072	8.5039	2.864	2.857	2.864	2.840	2.921	3,437,520	2.8721	0.71%
2013-10-22	0	8.420	8.410	8.420	8.370	8.500	602,000	5,061,215	8.4073	2.844	2.840	2.844	2.827	2.871	1,782,418	2.8395	0.60%
2013-10-21	0	8.370	8.370	8.400	7.940	8.590	4,372,000	36,835,827	8.4254	2.827	2.827	2.837	2.682	2.901	12,944,737	2.8456	4.10%
2013-10-18	0	8.040	8.030	8.040	7.900	8.220	3,370,500	27,084,362	8.0357	2.715	2.712	2.715	2.668	2.776	9,979,468	2.7140	-1.35%
2013-10-17	0	8.150	8.140	8.180	8.140	8.460	1,180,250	9,753,517	8.2639	2.753	2.749	2.763	2.749	2.857	3,494,516	2.7911	-2.16%
2013-10-16	0	8.330	8.320	8.330	8.220	8.560	2,143,500	17,815,100	8.3112	2.813	2.810	2.813	2.776	2.891	6,346,533	2.8071	-1.42%
2013-10-15	0	8.450	8.450	8.510	8.440	8.650	628,750	5,346,140	8.5028	2.854	2.854	2.874	2.851	2.921	1,861,620	2.8718	-1.05%
2013-10-11	0	8.540	8.510	8.540	8.430	8.580	603,000	5,119,750	8.4905	2.884	2.874	2.884	2.847	2.898	1,785,379	2.8676	0.95%
2013-10-10	0	8.460	8.460	8.470	8.450	8.650	1,252,000	10,676,020	8.5272	2.857	2.857	2.861	2.854	2.921	3,706,956	2.8800	-2.20%
2013-10-09	0	8.650	8.600	8.650	8.400	8.650	2,607,250	22,168,917	8.5028	2.921	2.905	2.921	2.837	2.921	7,719,617	2.8718	2.73%
2013-10-08	0	8.420	8.400	8.420	8.350	8.460	1,445,800	12,154,929	8.4071	2.844	2.837	2.844	2.820	2.857	4,280,764	2.8394	-0.12%
2013-10-07	0	8.430	8.410	8.450	8.380	8.500	1,452,500	12,252,460	8.4354	2.847	2.840	2.854	2.830	2.871	4,300,602	2.8490	0.36%
2013-10-04	0	8.400	8.380	8.410	7.950	8.490	2,917,500	24,218,927	8.3013	2.837	2.830	2.840	2.685	2.867	8,638,214	2.8037	4.09%
2013-10-03	0	8.120	8.120	8.140	8.050	8.190	718,750	5,836,010	8.1197	2.726	2.726	2.732	2.702	2.749	2,141,280	2.7255	1.12%
2013-10-02	0	8.030	8.000	8.030	7.910	8.190	1,222,500	9,829,903	8.0408	2.695	2.685	2.695	2.655	2.749	3,642,038	2.6990	1.39%
2013-09-30	0	7.920	7.950	7.990	7.840	8.080	483,500	3,828,842	7.9190	2.658	2.669	2.682	2.632	2.712	1,440,430	2.6581	-1.98%
2013-09-27	0	8.080	8.060	8.080	7.960	8.200	652,000	5,285,605	8.1068	2.712	2.705	2.712	2.672	2.752	1,942,420	2.7211	0.87%
2013-09-26	0	8.010	8.000	8.020	7.650	8.070	2,030,500	16,151,265	7.9543	2.689	2.685	2.692	2.568	2.709	6,049,209	2.6700	2.69%
2013-09-25	0	7.800	7.790	7.800	7.760	7.930	448,000	3,520,292	7.8578	2.618	2.615	2.618	2.605	2.662	1,334,669	2.6376	-0.51%
2013-09-24	0	7.840	7.830	7.840	7.600	7.840	795,250	6,180,252	7.7715	2.632	2.628	2.632	2.551	2.632	2,369,186	2.6086	0.51%
2013-09-23	0	7.800	7.750	7.800	7.660	7.820	600,500	4,672,564	7.7811	2.618	2.601	2.618	2.571	2.625	1,788,993	2.6118	1.69%
2013-09-19	0	7.670	7.670	7.740	7.540	7.760	1,085,500	8,334,013	7.6776	2.575	2.575	2.598	2.531	2.605	3,233,891	2.5771	1.59%
2013-09-18	0	7.550	7.530	7.550	7.510	7.690	495,000	3,749,635	7.5750	2.534	2.528	2.534	2.521	2.581	1,474,690	2.5427	0.00%
2013-09-17	0	7.550	7.550	7.590	7.540	7.700	279,500	2,121,405	7.5900	2.534	2.534	2.548	2.531	2.585	832,679	2.5477	-1.05%
2013-09-16	0	7.630	7.600	7.630	7.550	7.650	555,500	4,222,035	7.6004	2.561	2.551	2.561	2.534	2.568	1,654,930	2.5512	1.06%
2013-09-13	0	7.550	7.490	7.550	7.420	7.550	287,000	2,147,645	7.4831	2.534	2.514	2.534	2.491	2.534	855,022	2.5118	0.67%
2013-09-12	0	7.500	7.500	7.560	7.500	7.610	318,500	2,400,760	7.5377	2.517	2.517	2.538	2.517	2.554	948,866	2.5301	-1.45%
2013-09-11	0	7.610	7.570	7.610	7.430	7.650	1,291,500	9,762,129	7.5588	2.554	2.541	2.554	2.494	2.568	3,847,601	2.5372	1.60%
2013-09-10	0	7.490	7.460	7.490	7.350	7.610	1,328,250	9,957,277	7.4965	2.514	2.504	2.514	2.467	2.554	3,957,085	2.5163	0.54%
2013-09-09	0	7.450	7.450	7.470	7.230	7.550	1,160,750	8,575,162	7.3876	2.501	2.501	2.507	2.427	2.534	3,458,074	2.4798	-0.13%
2013-09-06	0	7.460	7.450	7.490	7.280	7.520	931,000	6,925,727	7.4390	2.504	2.501	2.514	2.444	2.524	2,773,609	2.4970	1.50%
2013-09-05	0	7.350	7.350	7.370	7.280	7.590	1,967,417	14,477,232	7.3585	2.467	2.467	2.474	2.444	2.548	5,861,274	2.4700	-3.16%
2013-09-04	0	7.590	7.590	7.600	7.400	7.770	3,578,950	27,320,097	7.6336	2.548	2.548	2.551	2.484	2.608	10,662,307	2.5623	0.93%
2013-09-03	0	7.520	7.510	7.550	7.200	7.610	4,470,248	33,470,303	7.4873	2.524	2.521	2.534	2.417	2.554	13,317,637	2.5132	3.72%
2013-09-02	0	7.250	7.240	7.260	7.190	7.400	1,039,500	7,519,885	7.2341	2.434	2.430	2.437	2.413	2.484	3,096,849	2.4282	0.28%
2013-08-30	0	7.230	7.210	7.240	7.140	7.290	1,008,500	7,262,925	7.2017	2.427	2.420	2.430	2.397	2.447	3,004,495	2.4174	-0.55%
2013-08-29	0	7.270	7.270	7.300	7.170	7.350	1,531,000	11,100,920	7.2508	2.440	2.440	2.450	2.407	2.467	4,561,112	2.4338	0.97%
2013-08-28	0	7.200	7.200	7.220	7.120	7.280	3,260,000	23,498,715	7.2082	2.417	2.417	2.423	2.390	2.444	9,712,101	2.4195	0.84%
2013-08-27	0	7.140	7.130	7.160	7.010	7.450	11,481,250	82,572,545	7.1919	2.397	2.393	2.403	2.353	2.501	34,204,618	2.4141	11.04%
2013-08-26	0	6.430	6.370	6.430	6.200	6.440	872,000	5,517,370	6.3273	2.158	2.138	2.158	2.081	2.162	2,597,838	2.1238	3.71%
2013-08-23	0	6.200	6.200	6.220	6.160	6.300	196,500	1,219,445	6.2058	2.081	2.081	2.088	2.068	2.115	585,407	2.0831	-0.80%
2013-08-22	0	6.250	6.250	6.260	6.150	6.280	957,000	5,930,235	6.1967	2.098	2.098	2.101	2.064	2.108	2,851,068	2.0800	1.46%
2013-08-21	0	6.160	6.160	6.170	6.150	6.280	217,000	1,345,460	6.2003	2.068	2.068	2.071	2.064	2.108	646,480	2.0812	0.16%
2013-08-20	0	6.150	6.150	6.170	6.130	6.320	472,500	2,926,890	6.1945	2.064	2.064	2.071	2.058	2.121	1,407,659	2.0793	-2.07%
2013-08-19	0	6.280	6.280	6.320	6.280	6.380	179,000	1,132,105	6.3246	2.108	2.108	2.121	2.108	2.142	533,272	2.1229	-0.79%
2013-08-16	0	6.330	6.270	6.330	6.080	6.330	666,300	4,134,911	6.2058	2.125	2.105	2.125	2.041	2.125	1,985,022	2.0831	1.77%
2013-08-15	0	6.220	6.200	6.240	6.170	6.520	2,401,500	15,056,035	6.2694	2.088	2.081	2.095	2.071	2.189	7,154,481	2.1044	-4.01%
2013-08-13	0	6.480	6.470	6.500	6.450	6.700	997,000	6,516,522	6.5361	2.175	2.172	2.182	2.165	2.249	2,970,234	2.1939	-3.28%
2013-08-12	0	6.700	6.680	6.700	6.580	6.720	273,750	1,821,937	6.6555	2.249	2.242	2.249	2.209	2.256	815,548	2.2340	0.45%
2013-08-09	0	6.670	6.640	6.660	6.550	6.670	425,500	2,818,015	6.6228	2.239	2.229	2.236	2.199	2.239	1,267,638	2.2230	0.76%
2013-08-08	0	6.620	6.620	6.650	6.600	6.770	868,500	5,822,505	6.7041	2.222	2.222	2.232	2.215	2.272	2,587,411	2.2503	0.61%
2013-08-07	0	6.580	6.580	6.630	6.510	6.650	899,000	5,915,215	6.5798	2.209	2.209	2.225	2.185	2.232	2,678,276	2.2086	-1.05%
2013-08-06	0	6.650	6.650	6.670	6.600	6.750	841,000	5,608,095	6.6684	2.232	2.232	2.239	2.215	2.266	2,505,484	2.2383	0.61%
2013-08-05	0	6.610	6.610	6.620	6.500	6.770	381,500	2,527,500	6.6252	2.219	2.219	2.222	2.182	2.272	1,136,554	2.2238	-1.64%
2013-08-02	0	6.720	6.740	6.750	6.690	6.850	291,500	1,965,977	6.7443	2.256	2.262	2.266	2.246	2.299	868,429	2.2638	0.15%
2013-08-01	0	6.710	6.700	6.710	6.660	6.890	537,500	3,619,000	6.7330	2.252	2.249	2.252	2.236	2.313	1,601,305	2.2600	-0.59%
2013-07-31	0	6.750	6.700	6.750	6.550	6.890	3,631,000	24,511,137	6.7505	2.266	2.249	2.266	2.199	2.313	10,817,373	2.2659	1.96%
2013-07-30	0	6.620	6.600	6.620	6.390	6.650	1,548,500	10,158,080	6.5599	2.222	2.215	2.222	2.145	2.232	4,613,248	2.2019	1.53%
2013-07-29	0	6.520	6.490	6.520	6.380	6.530	856,500	5,519,245	6.4440	2.189	2.178	2.189	2.142	2.192	2,551,661	2.1630	0.62%
2013-07-26	0	6.480	6.480	6.510	6.400	6.720	614,500	3,987,030	6.4883	2.175	2.175	2.185	2.148	2.256	1,830,701	2.1779	-2.99%
2013-07-25	0	6.680	6.670	6.690	6.310	6.740	2,033,000	13,525,240	6.6528	2.242	2.239	2.246	2.118	2.262	6,056,657	2.2331	3.09%
2013-07-24	0	6.480	6.560	6.570	6.350	6.590	2,114,500	13,715,385	6.4863	2.175	2.202	2.205	2.131	2.212	6,299,459	2.1772	2.37%
2013-07-23	0	6.330	6.300	6.340	6.260	6.380	1,067,500	6,752,425	6.3255	2.125	2.115	2.128	2.101	2.142	3,180,266	2.1232	0.32%
2013-07-22	0	6.310	6.250	6.310	6.150	6.440	1,563,500	9,800,070	6.2680	2.118	2.098	2.118	2.064	2.162	4,657,935	2.1040	-0.32%
2013-07-19	0	6.330	6.320	6.340	6.280	6.530	892,000	5,691,830	6.3810	2.125	2.121	2.128	2.108	2.192	2,657,421	2.1419	-0.94%
2013-07-18	0	6.390	6.390	6.410	6.380	6.550	1,907,500	12,410,186	6.5060	2.145	2.145	2.152	2.142	2.199	5,682,770	2.1838	-1.69%
2013-07-17	0	6.500	6.450	6.500	6.440	6.790	1,633,000	10,755,240	6.5862	2.182	2.165	2.182	2.162	2.279	4,864,988	2.2107	-1.37%
2013-07-16	0	6.590	6.570	6.590	6.550	7.000	2,204,000	14,844,255	6.7351	2.212	2.205	2.212	2.199	2.350	6,566,095	2.2607	-3.09%
2013-07-15	0	6.800	6.760	6.800	6.730	6.950	1,172,500	8,011,660	6.8330	2.283	2.269	2.283	2.259	2.333	3,493,079	2.2936	0.15%
2013-07-12	0	6.790	6.780	6.790	6.510	6.880	1,844,000	12,506,470	6.7823	2.279	2.276	2.279	2.185	2.309	5,493,593	2.2766	2.88%
2013-07-11	0	6.600	6.590	6.600	6.520	6.850	1,483,000	9,936,659	6.7004	2.215	2.212	2.215	2.189	2.299	4,418,112	2.2491	-1.49%
2013-07-10	0	6.700	6.690	6.710	6.410	6.740	2,467,200	16,317,704	6.6139	2.249	2.246	2.252	2.152	2.262	7,350,213	2.2200	0.30%
2013-07-09	0	6.680	6.660	6.700	6.350	6.750	7,485,000	49,618,020	6.6290	2.242	2.236	2.249	2.131	2.266	22,299,102	2.2251	4.87%
2013-07-08	0	6.370	6.340	6.360	5.550	6.440	10,257,250	62,290,701	6.0728	2.138	2.128	2.135	1.863	2.162	30,558,111	2.0384	13.95%
2013-07-05	0	5.590	5.570	5.590	5.450	5.650	1,148,000	6,406,865	5.5809	1.876	1.870	1.876	1.829	1.897	3,420,089	1.8733	1.45%
2013-07-04	0	5.510	5.500	5.510	5.310	5.550	675,500	3,721,015	5.5085	1.850	1.846	1.850	1.782	1.863	2,012,431	1.8490	1.66%
2013-07-03	0	5.420	5.390	5.400	5.330	5.510	818,500	4,417,680	5.3973	1.819	1.809	1.813	1.789	1.850	2,438,452	1.8117	-2.34%
2013-07-02	0	5.550	5.550	5.580	5.370	5.580	684,000	3,754,495	5.4890	1.863	1.863	1.873	1.803	1.873	2,037,754	1.8425	0.73%
2013-06-28	0	5.510	5.500	5.510	5.400	5.560	2,574,000	14,175,765	5.5073	1.850	1.846	1.850	1.813	1.866	7,668,389	1.8486	2.23%
2013-06-27	0	5.390	5.350	5.390	5.290	5.450	1,904,000	10,227,060	5.3714	1.809	1.796	1.809	1.776	1.829	5,672,343	1.8030	0.75%
2013-06-26	0	5.350	5.330	5.350	5.010	5.360	2,251,000	11,833,675	5.2571	1.796	1.789	1.796	1.682	1.799	6,706,116	1.7646	5.31%
2013-06-25	0	5.080	5.060	5.100	4.800	5.480	4,088,393	20,602,166	5.0392	1.705	1.698	1.712	1.611	1.839	12,180,026	1.6915	-7.64%
2013-06-24	0	5.500	5.490	5.500	5.300	5.600	2,008,500	10,997,275	5.4754	1.846	1.843	1.846	1.779	1.880	5,983,667	1.8379	-2.65%
2013-06-21	0	5.650	5.630	5.650	5.330	5.670	1,259,500	6,932,475	5.5041	1.897	1.890	1.897	1.789	1.903	3,752,267	1.8475	1.25%
2013-06-20	0	5.580	5.540	5.580	5.500	5.630	1,150,500	6,384,180	5.5490	1.873	1.860	1.873	1.846	1.890	3,427,537	1.8626	-1.24%
2013-06-19	0	5.650	5.630	5.680	5.570	5.690	911,000	5,138,430	5.6404	1.897	1.890	1.907	1.870	1.910	2,714,026	1.8933	-0.53%
2013-06-18	0	5.680	5.680	5.700	5.480	5.700	814,100	4,569,252	5.6126	1.907	1.907	1.913	1.839	1.913	2,425,344	1.8840	-0.18%
2013-06-17	0	5.690	5.690	5.720	5.620	5.750	338,000	1,929,805	5.7095	1.910	1.910	1.920	1.886	1.930	1,006,960	1.9165	0.18%
2013-06-14	0	5.680	5.620	5.680	5.600	5.780	1,451,500	8,239,065	5.6762	1.907	1.886	1.907	1.880	1.940	4,324,268	1.9053	0.00%
2013-06-13	0	5.680	5.660	5.680	5.420	5.810	3,046,500	16,856,590	5.5331	1.907	1.900	1.907	1.819	1.950	9,076,047	1.8573	-3.57%
2013-06-11	0	5.890	5.870	5.890	5.790	5.950	1,915,500	11,251,107	5.8737	1.977	1.970	1.977	1.943	1.997	5,706,604	1.9716	-0.34%
2013-06-10	0	5.910	5.900	5.920	5.750	6.000	2,743,000	16,023,900	5.8417	1.984	1.980	1.987	1.930	2.014	8,171,869	1.9609	-0.51%
2013-06-07	0	5.980	5.970	5.980	5.940	6.080	4,606,000	27,675,625	6.0086	1.994	1.991	1.994	1.981	2.027	13,814,470	2.0034	1.01%
2013-06-06	0	5.920	5.910	5.930	5.900	6.110	1,541,500	9,178,095	5.9540	1.974	1.971	1.977	1.967	2.037	4,623,319	1.9852	-2.95%
2013-06-05	0	6.100	6.100	6.140	5.820	6.210	9,036,000	55,067,210	6.0942	2.034	2.034	2.047	1.940	2.071	27,101,076	2.0319	4.81%
2013-06-04	0	5.820	5.800	5.820	5.730	5.880	1,091,500	6,330,365	5.7997	1.940	1.934	1.940	1.910	1.961	3,273,664	1.9337	-0.17%
2013-06-03	0	5.830	5.800	5.820	5.730	5.900	1,854,500	10,754,385	5.7991	1.944	1.934	1.940	1.910	1.967	5,562,079	1.9335	-0.85%
2013-05-31	0	5.880	5.880	5.890	5.880	6.080	1,186,500	7,091,105	5.9765	1.961	1.961	1.964	1.961	2.027	3,558,591	1.9927	-1.67%
2013-05-30	0	5.980	5.980	5.990	5.820	6.040	3,136,748	18,596,630	5.9286	1.994	1.994	1.997	1.940	2.014	9,407,840	1.9767	0.17%
2013-05-29	0	5.970	5.970	5.980	5.650	6.000	7,423,000	43,617,095	5.8759	1.991	1.991	1.994	1.884	2.001	22,263,312	1.9591	5.66%
2013-05-28	0	5.650	5.630	5.650	5.600	5.800	2,761,500	15,689,795	5.6816	1.884	1.877	1.884	1.867	1.934	8,282,384	1.8944	-0.70%
2013-05-27	0	5.690	5.680	5.700	5.550	5.720	2,745,500	15,507,420	5.6483	1.897	1.894	1.900	1.850	1.907	8,234,396	1.8832	2.34%
2013-05-24	0	5.560	5.570	5.590	5.480	5.820	6,032,000	34,141,055	5.6600	1.854	1.857	1.864	1.827	1.940	18,091,378	1.8871	-3.97%
2013-05-23	0	5.790	5.780	5.790	5.610	5.900	10,050,300	58,209,221	5.7918	1.930	1.927	1.930	1.870	1.967	30,143,198	1.9311	0.70%
2013-05-22	0	5.750	5.740	5.750	5.490	5.770	9,463,250	53,731,627	5.6779	1.917	1.914	1.917	1.830	1.924	28,382,498	1.8931	2.68%
2013-05-21	0	5.600	5.600	5.610	5.140	5.610	10,382,750	56,141,937	5.4072	1.867	1.867	1.870	1.714	1.870	31,140,294	1.8029	7.69%
2013-05-20	0	5.200	5.190	5.200	5.190	5.360	4,111,000	21,520,920	5.2350	1.734	1.730	1.734	1.730	1.787	12,329,850	1.7454	-3.35%
2013-05-16	0	5.380	5.360	5.370	5.000	5.450	8,553,000	44,874,385	5.2466	1.794	1.787	1.790	1.667	1.817	25,652,446	1.7493	6.96%
2013-05-15	0	5.030	5.010	5.040	4.950	5.050	2,182,000	10,928,420	5.0084	1.677	1.670	1.680	1.650	1.684	6,544,328	1.6699	1.62%
2013-05-14	0	4.950	4.950	4.970	4.940	5.040	2,114,000	10,523,335	4.9779	1.650	1.650	1.657	1.647	1.680	6,340,380	1.6597	-1.39%
2013-05-13	0	5.020	5.020	5.040	5.010	5.070	2,059,000	10,380,415	5.0415	1.674	1.674	1.680	1.670	1.690	6,175,422	1.6809	-0.40%
2013-05-10	0	5.040	5.040	5.060	4.990	5.090	968,500	4,874,235	5.0328	1.680	1.680	1.687	1.664	1.697	2,904,758	1.6780	-0.59%
2013-05-09	0	5.070	5.060	5.080	5.010	5.090	819,500	4,152,910	5.0676	1.690	1.687	1.694	1.670	1.697	2,457,872	1.6896	-1.17%
2013-05-08	0	5.130	5.080	5.130	5.050	5.150	1,186,000	6,041,405	5.0939	1.710	1.694	1.710	1.684	1.717	3,557,091	1.6984	-0.58%
2013-05-07	0	5.160	5.130	5.170	5.100	5.290	1,182,000	6,092,960	5.1548	1.720	1.710	1.724	1.700	1.764	3,545,094	1.7187	-2.46%
2013-05-06	0	5.290	5.290	5.300	5.160	5.300	2,005,000	10,498,350	5.2361	1.764	1.764	1.767	1.720	1.767	6,013,464	1.7458	1.34%
2013-05-03	0	5.220	5.210	5.240	5.160	5.310	2,470,500	12,980,460	5.2542	1.740	1.737	1.747	1.720	1.770	7,409,607	1.7518	-0.38%
2013-05-02	0	5.240	5.240	5.250	4.920	5.250	5,266,000	26,956,305	5.1189	1.747	1.747	1.750	1.640	1.750	15,793,965	1.7067	6.72%
2013-04-30	0	4.910	4.900	4.920	4.890	4.990	1,067,000	5,275,050	4.9438	1.637	1.634	1.640	1.630	1.664	3,200,182	1.6484	0.20%
2013-04-29	0	4.900	4.890	4.900	4.870	4.930	3,135,000	15,317,100	4.8858	1.634	1.630	1.634	1.624	1.644	9,402,598	1.6290	-0.61%
2013-04-26	0	4.930	4.920	4.940	4.880	4.980	1,928,500	9,485,560	4.9186	1.644	1.640	1.647	1.627	1.660	5,784,022	1.6400	0.20%
2013-04-25	0	4.920	4.920	4.940	4.880	5.000	1,510,580	7,427,650	4.9171	1.640	1.640	1.647	1.627	1.667	4,530,582	1.6394	0.41%
2013-04-24	0	4.900	4.900	4.940	4.840	5.000	1,137,500	5,575,412	4.9015	1.634	1.634	1.647	1.614	1.667	3,411,628	1.6342	-0.81%
2013-04-23	0	4.940	4.890	4.940	4.900	4.980	828,660	4,084,911	4.9295	1.647	1.630	1.647	1.634	1.660	2,485,345	1.6436	-1.40%
2013-04-22	0	5.010	5.000	5.010	4.930	5.090	750,500	3,745,025	4.9900	1.670	1.667	1.670	1.644	1.697	2,250,925	1.6638	-1.18%
2013-04-19	0	5.070	5.040	5.070	4.930	5.080	761,500	3,830,910	5.0307	1.690	1.680	1.690	1.644	1.694	2,283,916	1.6773	2.42%
2013-04-18	0	4.950	4.950	4.990	4.920	5.070	514,000	2,558,055	4.9768	1.650	1.650	1.664	1.640	1.690	1,541,606	1.6593	-1.98%
2013-04-17	0	5.050	5.030	5.050	5.050	5.200	1,372,500	6,975,620	5.0824	1.684	1.677	1.684	1.684	1.734	4,116,448	1.6946	-2.70%
2013-04-16	0	5.190	5.190	5.200	5.050	5.260	3,946,500	20,401,905	5.1696	1.730	1.730	1.734	1.684	1.754	11,836,476	1.7236	0.97%
2013-04-15	0	5.140	5.120	5.150	4.870	5.150	4,296,000	21,730,995	5.0584	1.714	1.707	1.717	1.624	1.717	12,884,708	1.6866	6.64%
2013-04-12	0	4.820	4.810	4.830	4.780	4.880	814,500	3,917,855	4.8101	1.607	1.604	1.610	1.594	1.627	2,442,876	1.6038	-0.62%
2013-04-11	0	4.850	4.850	4.870	4.800	4.980	1,244,500	6,090,775	4.8942	1.617	1.617	1.624	1.600	1.660	3,732,546	1.6318	-0.61%
2013-04-10	0	4.880	4.860	4.890	4.840	4.960	910,500	4,449,540	4.8869	1.627	1.620	1.630	1.614	1.654	2,730,802	1.6294	-2.01%
2013-04-09	0	4.980	4.980	5.010	4.880	5.120	1,754,000	8,727,195	4.9756	1.660	1.660	1.670	1.627	1.707	5,260,656	1.6590	-1.39%
2013-04-08	0	5.050	5.030	5.050	4.910	5.090	1,160,750	5,838,520	5.0300	1.684	1.677	1.684	1.637	1.697	3,481,361	1.6771	-0.79%
2013-04-05	0	5.090	5.070	5.090	5.000	5.240	1,037,196	5,260,206	5.0716	1.697	1.690	1.697	1.667	1.747	3,110,793	1.6910	-1.74%
2013-04-03	0	5.180	5.150	5.210	4.950	5.250	3,131,000	16,041,762	5.1235	1.727	1.717	1.737	1.650	1.750	9,390,601	1.7083	-1.33%
2013-04-02	0	5.250	5.220	5.260	5.210	5.480	2,464,000	13,193,772	5.3546	1.750	1.740	1.754	1.737	1.827	7,390,112	1.7853	-2.78%
2013-03-28	0	5.400	5.400	5.430	5.280	5.440	2,501,750	13,431,895	5.3690	1.800	1.800	1.810	1.760	1.814	7,503,333	1.7901	-1.28%
2013-03-27	0	5.470	5.460	5.470	5.190	5.480	9,292,250	50,081,965	5.3896	1.824	1.820	1.824	1.730	1.827	27,869,629	1.7970	3.40%
2013-03-26	0	5.290	5.280	5.290	4.700	5.290	11,617,500	59,497,930	5.1214	1.764	1.760	1.764	1.567	1.764	34,843,598	1.7076	8.62%
2013-03-25	0	4.870	4.870	4.880	4.580	4.950	6,855,000	32,320,615	4.7149	1.624	1.624	1.627	1.527	1.650	20,559,747	1.5720	-3.37%
2013-03-22	0	5.040	5.020	5.030	4.900	5.080	1,878,500	9,386,417	4.9968	1.680	1.674	1.677	1.634	1.694	5,634,061	1.6660	-0.98%
2013-03-21	0	5.090	5.080	5.100	4.980	5.190	4,718,750	24,006,802	5.0875	1.697	1.694	1.700	1.660	1.730	14,152,634	1.6963	0.39%
2013-03-20	0	5.070	5.050	5.080	4.630	5.080	4,265,500	21,196,000	4.9692	1.690	1.684	1.694	1.544	1.694	12,793,231	1.6568	8.10%
2013-03-19	0	4.690	4.650	4.700	4.550	4.730	558,000	2,600,355	4.6601	1.564	1.550	1.567	1.517	1.577	1,673,572	1.5538	3.53%
2013-03-18	0	4.530	4.530	4.550	4.450	4.760	605,250	2,745,262	4.5357	1.510	1.510	1.517	1.484	1.587	1,815,286	1.5123	-3.41%
2013-03-15	0	4.690	4.630	4.690	4.630	4.820	1,385,500	6,565,345	4.7386	1.564	1.544	1.564	1.544	1.607	4,155,438	1.5799	0.43%
2013-03-14	0	4.670	4.670	4.680	4.400	4.680	1,451,000	6,595,300	4.5453	1.557	1.557	1.560	1.467	1.560	4,351,888	1.5155	3.32%
2013-03-13	0	4.520	4.500	4.540	4.470	4.700	1,885,500	8,569,955	4.5452	1.507	1.500	1.514	1.490	1.567	5,655,055	1.5155	-3.62%
2013-03-12	0	4.690	4.690	4.750	4.620	4.860	2,750,000	12,921,815	4.6988	1.564	1.564	1.584	1.540	1.620	8,247,893	1.5667	-1.47%
2013-03-11	0	4.760	4.760	4.800	4.750	4.980	2,289,000	11,010,665	4.8103	1.587	1.587	1.600	1.584	1.660	6,865,246	1.6038	-4.42%
2013-03-08	0	4.980	4.970	4.990	4.920	5.010	1,797,500	8,923,370	4.9643	1.660	1.657	1.664	1.640	1.670	5,391,123	1.6552	-0.80%
2013-03-07	0	5.020	4.980	5.020	4.870	5.170	5,278,000	26,566,635	5.0335	1.674	1.660	1.674	1.624	1.724	15,829,955	1.6783	2.03%
2013-03-06	0	4.920	4.910	4.920	4.770	4.940	3,187,250	15,570,177	4.8851	1.640	1.637	1.640	1.590	1.647	9,559,308	1.6288	1.65%
2013-03-05	0	4.840	4.810	4.840	4.600	4.850	1,676,000	7,889,920	4.7076	1.614	1.604	1.614	1.534	1.617	5,026,716	1.5696	1.89%
2013-03-04	0	4.750	4.730	4.750	4.710	4.840	795,500	3,781,335	4.7534	1.584	1.577	1.584	1.570	1.614	2,385,890	1.5849	-0.84%
2013-03-01	0	4.790	4.750	4.790	4.700	4.840	1,701,000	8,106,795	4.7659	1.597	1.584	1.597	1.567	1.614	5,101,697	1.5890	0.84%
2013-02-28	0	4.750	4.740	4.780	4.700	4.960	2,925,750	13,981,115	4.7786	1.584	1.580	1.594	1.567	1.654	8,775,008	1.5933	-2.66%
2013-02-27	0	4.880	4.880	4.900	4.800	5.030	1,872,500	9,157,705	4.8906	1.627	1.627	1.634	1.600	1.677	5,616,065	1.6306	0.00%
2013-02-26	0	4.880	4.830	4.900	4.710	5.070	7,970,250	39,112,035	4.9073	1.627	1.610	1.634	1.570	1.690	23,904,642	1.6362	0.41%
2013-02-25	0	4.860	4.860	4.880	4.420	4.920	5,217,000	24,564,025	4.7085	1.620	1.620	1.627	1.474	1.640	15,647,002	1.5699	7.28%
2013-02-22	0	4.530	4.520	4.530	4.500	4.750	5,661,750	26,245,710	4.6356	1.510	1.507	1.510	1.500	1.584	16,980,911	1.5456	1.34%
2013-02-21	0	4.470	4.470	4.500	4.180	4.550	7,493,250	33,262,267	4.4390	1.490	1.490	1.500	1.394	1.517	22,474,008	1.4800	5.67%
2013-02-20	0	4.230	4.210	4.220	4.150	4.400	2,817,250	11,942,040	4.2389	1.410	1.404	1.407	1.384	1.467	8,449,591	1.4133	-1.86%
2013-02-19	0	4.310	4.290	4.330	4.150	4.490	5,863,700	25,467,084	4.3432	1.437	1.430	1.444	1.384	1.497	17,586,607	1.4481	5.12%
2013-02-18	0	4.100	4.100	4.120	3.790	4.130	3,175,750	12,799,850	4.0305	1.367	1.367	1.374	1.264	1.377	9,524,816	1.3438	7.05%
2013-02-15	0	3.830	3.780	3.850	3.700	3.970	3,060,000	11,620,460	3.7975	1.277	1.260	1.284	1.234	1.324	9,177,655	1.2662	-1.79%
2013-02-14	0	3.900	3.900	3.930	3.800	4.050	2,129,600	8,393,347	3.9413	1.300	1.300	1.310	1.267	1.350	6,387,168	1.3141	-1.27%
2013-02-08	0	3.950	3.930	3.950	3.910	4.130	2,123,500	8,515,690	4.0102	1.317	1.310	1.317	1.304	1.377	6,368,873	1.3371	-2.47%
2013-02-07	0	4.050	4.010	4.020	3.900	4.360	9,387,700	38,754,169	4.1282	1.350	1.337	1.340	1.300	1.454	28,155,906	1.3764	-2.64%
2013-02-06	0	4.160	4.170	4.180	3.700	4.270	13,155,500	52,987,775	4.0278	1.387	1.390	1.394	1.234	1.424	39,456,419	1.3429	13.97%
2013-02-05	0	3.650	3.640	3.650	3.490	3.860	9,261,000	34,370,240	3.7113	1.217	1.214	1.217	1.164	1.287	27,775,903	1.2374	4.58%
2013-02-04	0	3.490	3.500	3.510	2.880	3.640	13,095,700	43,749,325	3.3407	1.164	1.167	1.170	0.960	1.214	39,277,065	1.1139	21.18%
2013-02-01	0	2.880	2.860	2.870	2.820	3.060	7,623,000	22,184,525	2.9102	0.960	0.954	0.957	0.940	1.020	22,863,159	0.9703	19.01%
2013-01-31	0	2.420	2.390	2.450	2.380	2.450	483,000	1,170,455	2.4233	0.807	0.797	0.817	0.794	0.817	1,448,630	0.8080	-0.82%
2013-01-30	0	2.440	2.430	2.440	2.350	2.500	1,859,750	4,555,040	2.4493	0.814	0.810	0.814	0.784	0.834	5,577,825	0.8166	5.17%
2013-01-29	0	2.320	2.320	2.340	2.230	2.370	1,730,000	4,019,795	2.3236	0.774	0.774	0.780	0.744	0.790	5,188,674	0.7747	2.20%
2013-01-28	0	2.270	2.210	2.290	2.190	2.270	807,000	1,793,700	2.2227	0.757	0.737	0.764	0.730	0.757	2,420,382	0.7411	2.25%
2013-01-25	0	2.220	2.210	2.220	2.190	2.230	1,158,000	2,551,670	2.2035	0.740	0.737	0.740	0.730	0.744	3,473,113	0.7347	0.45%
2013-01-24	0	2.210	2.200	2.240	2.180	2.250	1,450,500	3,216,705	2.2177	0.737	0.734	0.747	0.727	0.750	4,350,388	0.7394	1.84%
2013-01-23	0	2.170	2.160	2.180	2.160	2.210	529,500	1,153,675	2.1788	0.724	0.720	0.727	0.720	0.737	1,588,094	0.7265	-0.46%
2013-01-22	0	2.180	2.170	2.180	2.170	2.220	1,044,500	2,290,030	2.1925	0.727	0.724	0.727	0.724	0.740	3,132,700	0.7310	0.00%
2013-01-21	0	2.180	2.180	2.190	2.180	2.220	882,500	1,935,215	2.1929	0.727	0.727	0.730	0.727	0.740	2,646,824	0.7311	0.00%
2013-01-18	0	2.180	2.180	2.200	2.140	2.190	405,000	880,555	2.1742	0.727	0.727	0.734	0.714	0.730	1,214,690	0.7249	-0.46%
2013-01-17	0	2.190	2.160	2.190	2.140	2.200	79,250	171,627	2.1656	0.730	0.720	0.730	0.714	0.734	237,689	0.7221	-0.45%
2013-01-16	0	2.200	2.200	2.210	2.120	2.220	517,000	1,123,150	2.1724	0.734	0.734	0.737	0.707	0.740	1,550,604	0.7243	3.77%
2013-01-15	0	2.120	2.120	2.130	2.120	2.140	166,500	353,425	2.1227	0.707	0.707	0.710	0.707	0.714	499,372	0.7077	0.00%
2013-01-14	0	2.120	2.120	2.140	2.090	2.150	600,000	1,271,695	2.1195	0.707	0.707	0.714	0.697	0.717	1,799,540	0.7067	0.47%
2013-01-11	0	2.110	2.100	2.120	2.100	2.200	566,000	1,200,710	2.1214	0.704	0.700	0.707	0.700	0.734	1,697,566	0.7073	-3.21%
2013-01-10	0	2.180	2.140	2.190	2.110	2.190	541,000	1,158,825	2.1420	0.727	0.714	0.730	0.704	0.730	1,622,585	0.7142	3.81%
2013-01-09	0	2.100	2.070	2.100	2.060	2.110	1,029,774	2,151,822	2.0896	0.700	0.690	0.700	0.687	0.704	3,088,533	0.6967	1.45%
2013-01-08	0	2.070	2.050	2.080	2.050	2.080	166,000	341,600	2.0578	0.690	0.684	0.694	0.684	0.694	497,873	0.6861	-2.82%
2013-01-07	0	2.130	2.080	2.130	2.010	2.260	1,418,750	2,958,370	2.0852	0.710	0.694	0.710	0.670	0.754	4,255,163	0.6952	5.45%
2013-01-04	0	2.020	2.020	2.040	2.020	2.050	590,000	1,192,700	2.0215	0.674	0.674	0.680	0.674	0.684	1,769,548	0.6740	0.00%
2013-01-03	0	2.020	2.020	2.080	1.930	2.150	1,314,500	2,578,450	1.9615	0.674	0.674	0.694	0.643	0.717	3,942,493	0.6540	4.12%
2013-01-02	0	1.940	1.930	1.940	1.930	1.970	712,500	1,387,130	1.9468	0.647	0.643	0.647	0.643	0.657	2,136,954	0.6491	-0.51%
2012-12-31	0	1.950	1.950	1.960	1.940	1.970	51,000	99,325	1.9475	0.650	0.650	0.654	0.647	0.657	152,961	0.6493	-0.51%
2012-12-28	0	1.960	1.960	1.970	1.950	1.970	95,000	186,200	1.9600	0.654	0.654	0.657	0.650	0.657	284,927	0.6535	0.51%
2012-12-27	0	1.950	1.950	1.980	1.900	1.980	828,250	1,609,970	1.9438	0.650	0.650	0.660	0.633	0.660	2,484,115	0.6481	-1.52%
2012-12-24	0	1.980	1.980	2.040	1.950	1.970	145,000	284,350	1.9610	0.660	0.660	0.680	0.650	0.657	434,889	0.6538	-0.50%
2012-12-21	0	1.990	1.970	1.990	1.970	1.990	64,500	127,625	1.9787	0.664	0.657	0.664	0.657	0.664	193,451	0.6597	0.51%
2012-12-20	0	1.980	1.950	1.980	1.960	2.000	80,250	158,290	1.9725	0.660	0.650	0.660	0.654	0.667	240,689	0.6577	0.00%
2012-12-19	0	1.980	1.950	1.980	1.940	1.980	162,000	319,750	1.9738	0.660	0.650	0.660	0.647	0.660	485,876	0.6581	0.00%
2012-12-18	0	1.980	1.960	1.980	1.980	1.980	20,000	39,600	1.9800	0.660	0.654	0.660	0.660	0.660	59,985	0.6602	0.00%
2012-12-17	0	1.980	1.960	1.980	1.980	2.040	27,000	53,740	1.9904	0.660	0.654	0.660	0.660	0.680	80,979	0.6636	0.00%
2012-12-14	0	1.980	1.930	1.980	1.980	1.990	83,500	165,645	1.9838	0.660	0.643	0.660	0.660	0.664	250,436	0.6614	-0.50%
2012-12-13	0	1.990	1.950	1.990	2.000	2.000	118,000	236,000	2.0000	0.664	0.650	0.664	0.667	0.667	353,910	0.6668	-0.50%
2012-12-12	0	2.000	2.000	2.010	2.000	2.000	46,000	91,600	1.9913	0.667	0.667	0.670	0.667	0.667	137,965	0.6639	0.00%
2012-12-11	0	2.000	1.980	2.000	2.000	2.010	268,000	536,595	2.0022	0.667	0.660	0.667	0.667	0.670	803,795	0.6676	-0.50%
2012-12-10	0	2.010	1.990	2.010	2.000	2.010	334,000	669,975	2.0059	0.670	0.664	0.670	0.667	0.670	1,001,744	0.6688	0.00%
2012-12-07	0	2.010	2.000	2.020	2.000	2.040	455,000	916,440	2.0142	0.670	0.667	0.674	0.667	0.680	1,364,651	0.6716	-1.47%
2012-12-06	0	2.040	2.040	2.070	1.980	2.100	186,500	380,175	2.0385	0.680	0.680	0.690	0.660	0.700	559,357	0.6797	2.00%
2012-12-05	0	2.000	1.990	2.000	1.950	2.010	178,000	352,160	1.9784	0.667	0.664	0.667	0.650	0.670	533,864	0.6596	0.50%
2012-12-04	0	1.990	1.950	1.990	1.960	2.020	299,500	599,375	2.0013	0.664	0.650	0.664	0.654	0.674	898,270	0.6673	-1.00%
2012-12-03	0	2.010	2.010	2.030	2.010	2.040	469,000	948,120	2.0216	0.670	0.670	0.677	0.670	0.680	1,406,641	0.6740	-0.50%
2012-11-30	0	2.020	2.020	2.040	2.020	2.050	841,000	1,709,590	2.0328	0.674	0.674	0.680	0.674	0.684	2,522,356	0.6778	0.00%
2012-11-29	0	2.020	2.010	2.030	2.010	2.040	325,000	657,535	2.0232	0.674	0.670	0.677	0.670	0.680	974,751	0.6746	0.00%
2012-11-28	0	2.020	2.020	2.040	1.990	2.040	630,500	1,270,610	2.0152	0.674	0.674	0.680	0.664	0.680	1,891,017	0.6719	0.00%
2012-11-27	0	2.020	2.020	2.030	1.960	2.050	382,000	774,525	2.0276	0.674	0.674	0.677	0.654	0.684	1,145,707	0.6760	1.00%
2012-11-26	0	2.000	1.960	2.000	1.900	2.000	382,500	752,505	1.9673	0.667	0.654	0.667	0.633	0.667	1,147,207	0.6559	4.17%
2012-11-23	0	1.920	1.900	1.930	1.900	1.940	314,000	603,720	1.9227	0.640	0.633	0.643	0.633	0.647	941,759	0.6411	-1.03%
2012-11-22	0	1.940	1.920	1.940	1.740	2.080	4,307,500	7,953,385	1.8464	0.647	0.640	0.647	0.580	0.694	12,919,199	0.6156	-3.48%
2012-11-21	0	2.010	2.000	2.010	1.980	2.030	79,500	158,235	1.9904	0.670	0.667	0.670	0.660	0.677	238,439	0.6636	-2.43%
2012-11-20	0	2.060	2.020	2.060	2.020	2.070	139,500	282,730	2.0267	0.687	0.674	0.687	0.674	0.690	418,393	0.6758	-0.48%
2012-11-19	0	2.070	2.010	2.070	2.000	2.130	385,000	778,825	2.0229	0.690	0.670	0.690	0.667	0.710	1,154,705	0.6745	-1.43%
2012-11-16	0	2.100	2.030	2.100	2.100	2.100	44,000	91,800	2.0864	0.700	0.677	0.700	0.700	0.700	131,966	0.6956	0.00%
2012-11-15	0	2.100	2.050	2.100	2.080	2.100	28,000	58,400	2.0857	0.700	0.684	0.700	0.694	0.700	83,979	0.6954	0.00%
2012-11-14	0	2.100	2.090	2.100	2.080	2.170	362,000	760,930	2.1020	0.700	0.697	0.700	0.694	0.724	1,085,723	0.7009	-3.23%
2012-11-13	0	2.170	2.120	2.170	2.070	2.170	311,000	657,880	2.1154	0.724	0.707	0.724	0.690	0.724	932,762	0.7053	0.46%
2012-11-12	0	2.160	2.150	2.170	2.160	2.160	88,000	190,080	2.1600	0.720	0.717	0.724	0.720	0.720	263,933	0.7202	0.00%
2012-11-09	0	2.160	2.150	2.180	2.140	2.200	221,500	477,695	2.1566	0.720	0.717	0.727	0.714	0.734	664,330	0.7191	0.00%
2012-11-08	0	2.160	2.160	2.200	2.160	2.180	107,000	232,120	2.1693	0.720	0.720	0.734	0.720	0.727	320,918	0.7233	-0.92%
2012-11-07	0	2.180	2.160	2.200	2.160	2.200	84,000	184,640	2.1981	0.727	0.720	0.734	0.720	0.734	251,936	0.7329	-0.91%
2012-11-06	0	2.200	2.150	2.200	2.100	2.220	453,000	961,820	2.1232	0.734	0.717	0.734	0.700	0.740	1,358,653	0.7079	2.80%
2012-11-05	0	2.140	2.140	2.150	2.110	2.180	882,500	1,893,195	2.1453	0.714	0.714	0.717	0.704	0.727	2,646,824	0.7153	-2.73%
2012-11-02	0	2.200	2.200	2.210	2.180	2.240	64,000	140,765	2.1995	0.734	0.734	0.737	0.727	0.747	191,951	0.7333	-0.90%
2012-11-01	0	2.220	2.180	2.220	2.170	2.220	176,000	384,270	2.1834	0.740	0.727	0.740	0.724	0.740	527,865	0.7280	2.78%
2012-10-31	0	2.160	2.160	2.220	2.150	2.220	65,000	141,820	2.1818	0.720	0.720	0.740	0.717	0.740	194,950	0.7275	-1.82%
2012-10-30	0	2.200	2.150	2.200	2.140	2.200	22,500	48,770	2.1676	0.734	0.717	0.734	0.714	0.734	67,483	0.7227	0.00%
2012-10-29	0	2.200	2.180	2.200	2.150	2.250	806,500	1,778,455	2.2052	0.734	0.727	0.734	0.717	0.750	2,418,882	0.7352	-2.22%
2012-10-26	0	2.250	2.200	2.250	2.200	2.250	12,000	26,450	2.2042	0.750	0.734	0.750	0.734	0.750	35,991	0.7349	0.00%
2012-10-25	0	2.250	2.250	2.290	2.210	2.360	202,000	458,555	2.2701	0.750	0.750	0.764	0.737	0.787	605,845	0.7569	0.00%
2012-10-24	0	2.250	2.220	2.250	2.160	2.250	459,500	1,010,270	2.1986	0.750	0.740	0.750	0.720	0.750	1,378,148	0.7331	2.27%
2012-10-22	0	2.200	2.190	2.240	2.140	2.200	206,500	446,850	2.1639	0.734	0.730	0.747	0.714	0.734	619,342	0.7215	1.38%
2012-10-19	0	2.170	2.170	2.210	2.110	2.180	524,000	1,137,070	2.1700	0.724	0.724	0.737	0.704	0.727	1,571,598	0.7235	-1.36%
2012-10-18	0	2.200	2.170	2.200	2.160	2.200	447,500	970,330	2.1683	0.734	0.724	0.734	0.720	0.734	1,342,157	0.7230	1.38%
2012-10-17	0	2.170	2.170	2.190	2.170	2.190	60,000	130,690	2.1782	0.724	0.724	0.730	0.724	0.730	179,954	0.7262	-0.46%
2012-10-16	0	2.180	2.170	2.200	2.150	2.200	138,000	298,700	2.1645	0.727	0.724	0.734	0.717	0.734	413,894	0.7217	-1.36%
2012-10-15	0	2.210	2.200	2.210	2.210	2.210	18,000	39,780	2.2100	0.737	0.734	0.737	0.737	0.737	53,986	0.7369	0.00%
2012-10-12	0	2.230	2.220	2.230	2.210	2.240	67,000	148,350	2.2142	0.737	0.734	0.737	0.730	0.740	202,767	0.7316	0.90%
2012-10-11	0	2.210	2.200	2.210	2.200	2.260	177,000	393,955	2.2257	0.730	0.727	0.730	0.727	0.747	535,669	0.7354	0.00%
2012-10-10	0	2.210	2.200	2.220	2.200	2.210	25,000	55,100	2.2040	0.730	0.727	0.734	0.727	0.730	75,659	0.7283	-0.90%
2012-10-09	0	2.230	2.220	2.230	2.230	2.250	336,500	753,010	2.2378	0.737	0.734	0.737	0.737	0.743	1,018,376	0.7394	0.45%
2012-10-08	0	2.220	2.210	2.230	2.160	2.220	786,500	1,740,115	2.2125	0.734	0.730	0.737	0.714	0.734	2,380,245	0.7311	3.74%
2012-10-05	0	2.140	2.140	2.170	2.100	2.130	128,500	273,200	2.1261	0.707	0.707	0.717	0.694	0.704	388,889	0.7025	0.00%
2012-10-04	0	2.140	2.130	2.220	-	-	0	0	-	0.707	0.704	0.734	-	-	0	-	0.00%
2012-10-03	0	2.140	2.140	2.240	2.100	2.140	458,000	966,500	2.1103	0.707	0.707	0.740	0.694	0.707	1,386,080	0.6973	-0.47%
2012-09-28	0	2.150	2.110	2.200	2.150	2.240	51,500	112,390	2.1823	0.710	0.697	0.727	0.710	0.740	155,858	0.7211	1.42%
2012-09-27	0	2.120	2.120	2.200	2.120	2.130	30,000	63,805	2.1268	0.701	0.701	0.727	0.701	0.704	90,791	0.7028	-0.93%
2012-09-26	0	2.140	2.140	2.220	2.110	2.150	10,000	21,220	2.1220	0.707	0.707	0.734	0.697	0.710	30,264	0.7012	-4.46%
2012-09-25	0	2.240	2.210	2.240	2.150	2.240	91,000	201,295	2.2120	0.740	0.730	0.740	0.710	0.740	275,400	0.7309	3.23%
2012-09-24	0	2.170	2.170	2.180	2.160	2.200	94,500	205,550	2.1751	0.717	0.717	0.720	0.714	0.727	285,993	0.7187	0.46%
2012-09-21	0	2.160	2.240	2.250	2.160	2.240	211,000	459,245	2.1765	0.714	0.740	0.743	0.714	0.740	638,565	0.7192	-2.70%
2012-09-20	0	2.220	2.220	2.230	2.100	2.220	115,500	251,810	2.1802	0.734	0.734	0.737	0.694	0.734	349,546	0.7204	-2.63%
2012-09-19	0	2.280	2.280	2.300	2.220	2.220	20,000	44,400	2.2200	0.753	0.753	0.760	0.734	0.734	60,528	0.7336	0.00%
2012-09-18	0	2.280	2.270	2.290	2.220	2.320	696,000	1,588,230	2.2819	0.753	0.750	0.757	0.734	0.767	2,106,358	0.7540	1.33%
2012-09-17	0	2.250	2.220	2.250	2.200	2.260	689,500	1,538,200	2.2309	0.743	0.734	0.743	0.727	0.747	2,086,686	0.7371	3.21%
2012-09-14	0	2.180	2.170	2.180	2.130	2.190	300,500	646,300	2.1507	0.720	0.717	0.720	0.704	0.724	909,426	0.7107	3.81%
2012-09-13	0	2.100	2.100	2.120	2.040	2.140	270,500	566,360	2.0938	0.694	0.694	0.701	0.674	0.707	818,635	0.6918	2.94%
2012-09-12	0	2.040	2.040	2.080	2.030	2.050	192,500	393,525	2.0443	0.674	0.674	0.687	0.671	0.677	582,577	0.6755	0.00%
2012-09-11	0	2.040	2.040	2.070	2.040	2.090	300,500	617,675	2.0555	0.674	0.674	0.684	0.674	0.691	909,426	0.6792	-2.39%
2012-09-10	0	2.090	2.060	2.090	2.010	2.090	170,000	350,880	2.0640	0.691	0.681	0.691	0.664	0.691	514,484	0.6820	3.47%
2012-09-07	0	2.020	2.010	2.040	2.020	2.030	153,000	309,690	2.0241	0.667	0.664	0.674	0.667	0.671	463,036	0.6688	0.50%
2012-09-06	0	2.010	2.010	2.030	2.000	2.020	171,000	342,300	2.0018	0.664	0.664	0.671	0.661	0.667	517,510	0.6614	-0.99%
2012-09-05	0	2.030	2.000	2.040	1.990	2.030	120,000	240,100	2.0008	0.671	0.661	0.674	0.658	0.671	363,165	0.6611	1.50%
2012-09-04	0	2.000	2.000	2.040	1.970	2.020	81,500	163,090	2.0011	0.661	0.661	0.674	0.651	0.667	246,650	0.6612	-1.96%
2012-09-03	0	2.040	2.020	2.050	1.930	2.040	75,000	151,500	2.0200	0.674	0.667	0.677	0.638	0.674	226,978	0.6675	0.49%
2012-08-31	0	2.030	2.010	2.030	1.910	2.030	146,500	289,955	1.9792	0.671	0.664	0.671	0.631	0.671	443,364	0.6540	2.53%
2012-08-30	0	1.980	1.980	2.040	1.980	2.100	113,000	230,000	2.0354	0.654	0.654	0.674	0.654	0.694	341,980	0.6726	-2.46%
2012-08-29	0	2.030	1.960	2.040	2.030	2.030	75,000	152,250	2.0300	0.671	0.648	0.674	0.671	0.671	226,978	0.6708	0.00%
2012-08-28	0	2.030	1.930	2.030	1.880	2.030	121,000	234,070	1.9345	0.671	0.638	0.671	0.621	0.671	366,192	0.6392	0.50%
2012-08-27	0	2.020	1.950	2.020	2.020	2.020	10,000	20,200	2.0200	0.667	0.644	0.667	0.667	0.667	30,264	0.6675	0.00%
2012-08-24	0	2.020	1.970	2.020	2.000	2.030	115,000	232,100	2.0183	0.667	0.651	0.667	0.661	0.671	348,033	0.6669	4.12%
2012-08-23	0	1.940	1.940	2.000	1.930	1.980	90,000	174,200	1.9356	0.641	0.641	0.661	0.638	0.654	272,374	0.6396	-1.02%
2012-08-22	0	1.960	1.940	1.990	1.960	1.970	19,000	37,280	1.9621	0.648	0.641	0.658	0.648	0.651	57,501	0.6483	-2.00%
2012-08-21	0	2.000	1.960	2.000	1.980	2.000	15,000	29,960	1.9973	0.661	0.648	0.661	0.654	0.661	45,396	0.6600	1.52%
2012-08-20	0	1.970	1.970	2.020	1.970	1.980	110,000	217,320	1.9756	0.651	0.651	0.667	0.651	0.654	332,901	0.6528	-3.43%
2012-08-17	0	2.040	1.980	2.040	-	-	0	0	-	0.674	0.654	0.674	-	-	0	-	0.00%
2012-08-16	0	2.040	1.980	2.040	-	-	0	0	-	0.674	0.654	0.674	-	-	0	-	0.00%
2012-08-15	0	2.040	2.040	2.050	1.950	2.040	57,500	113,805	1.9792	0.674	0.674	0.677	0.644	0.674	174,017	0.6540	3.55%
2012-08-14	0	1.970	1.970	2.040	1.960	2.040	8,500	17,150	2.0176	0.651	0.651	0.674	0.648	0.674	25,724	0.6667	-3.90%
2012-08-13	0	2.050	2.000	2.050	1.930	2.050	20,000	39,200	1.9600	0.677	0.661	0.677	0.638	0.677	60,528	0.6476	0.00%
2012-08-10	0	2.050	1.930	2.080	-	-	0	0	-	0.677	0.638	0.687	-	-	0	-	0.00%
2012-08-09	0	2.050	1.960	2.050	1.930	2.050	20,000	39,360	1.9680	0.677	0.648	0.677	0.638	0.677	60,528	0.6503	-1.44%
2012-08-08	0	2.080	1.940	2.080	2.090	2.090	5,000	10,450	2.0900	0.687	0.641	0.687	0.691	0.691	15,132	0.6906	-0.48%
2012-08-07	0	2.090	2.040	2.090	1.860	2.150	86,500	175,145	2.0248	0.691	0.674	0.691	0.615	0.710	261,782	0.6691	4.50%
2012-08-06	0	2.000	1.900	2.000	-	-	0	0	-	0.661	0.628	0.661	-	-	0	-	0.00%
2012-08-03	0	2.000	1.880	2.000	-	-	0	0	-	0.661	0.621	0.661	-	-	0	-	0.00%
2012-08-02	0	2.000	1.880	2.000	1.990	2.000	15,000	29,880	1.9920	0.661	0.621	0.661	0.658	0.661	45,396	0.6582	3.09%
2012-08-01	0	1.940	1.940	1.950	1.940	1.940	20,000	38,805	1.9403	0.641	0.641	0.644	0.641	0.641	60,528	0.6411	1.04%
2012-07-31	0	1.920	1.920	1.950	1.910	1.920	193,500	371,420	1.9195	0.634	0.634	0.644	0.631	0.634	585,604	0.6343	-0.52%
2012-07-30	0	1.930	1.870	1.940	1.820	1.970	150,356	283,809	1.8876	0.638	0.618	0.641	0.601	0.651	455,034	0.6237	1.58%
2012-07-27	0	1.900	1.890	1.950	1.900	1.990	156,000	298,720	1.9149	0.628	0.625	0.644	0.628	0.658	472,115	0.6327	-3.06%
2012-07-26	0	1.960	1.930	1.990	1.960	1.960	15,000	29,475	1.9650	0.648	0.638	0.658	0.648	0.648	45,396	0.6493	-2.00%
2012-07-25	0	2.000	1.940	2.000	1.930	2.000	40,000	78,300	1.9575	0.661	0.641	0.661	0.638	0.661	121,055	0.6468	-1.96%
2012-07-24	0	2.040	1.950	2.050	-	-	0	0	-	0.674	0.644	0.677	-	-	0	-	0.00%
2012-07-23	0	2.040	1.960	2.040	-	-	0	0	-	0.674	0.648	0.674	-	-	0	-	0.00%
2012-07-20	0	2.040	2.000	2.050	1.960	2.050	29,500	59,470	2.0159	0.674	0.661	0.677	0.648	0.677	89,278	0.6661	-0.97%
2012-07-19	0	2.060	2.000	2.060	-	-	0	0	-	0.681	0.661	0.681	-	-	0	-	0.00%
2012-07-18	0	2.060	1.980	2.060	2.060	2.060	10,000	20,600	2.0600	0.681	0.654	0.681	0.681	0.681	30,264	0.6807	0.00%
2012-07-17	0	2.060	2.000	2.060	1.960	2.060	34,000	68,340	2.0100	0.681	0.661	0.681	0.648	0.681	102,897	0.6642	1.48%
2012-07-16	0	2.030	1.960	2.060	-	-	0	0	-	0.671	0.648	0.681	-	-	0	-	0.00%
2012-07-13	0	2.030	1.980	2.000	2.030	2.090	35,000	72,650	2.0757	0.671	0.654	0.661	0.671	0.691	105,923	0.6859	1.50%
2012-07-12	0	2.000	1.980	2.000	1.950	2.040	106,000	212,585	2.0055	0.661	0.654	0.661	0.644	0.674	320,796	0.6627	-2.91%
2012-07-11	0	2.060	1.950	2.060	2.050	2.090	30,000	61,680	2.0560	0.681	0.644	0.681	0.677	0.691	90,791	0.6794	1.98%
2012-07-10	0	2.020	1.950	2.020	1.880	2.030	322,500	617,245	1.9139	0.667	0.644	0.667	0.621	0.671	976,006	0.6324	1.00%
2012-07-09	0	2.000	1.970	2.000	1.970	2.010	63,000	126,010	2.0002	0.661	0.651	0.661	0.651	0.664	190,662	0.6609	-2.91%
2012-07-06	0	2.060	2.030	2.100	2.060	2.100	115,500	240,350	2.0810	0.681	0.671	0.694	0.681	0.694	349,546	0.6876	0.49%
2012-07-05	0	2.050	2.050	2.090	2.050	2.060	23,000	47,350	2.0587	0.677	0.677	0.691	0.677	0.681	69,607	0.6803	-0.49%
2012-07-04	0	2.060	2.050	2.080	2.060	2.160	111,500	236,020	2.1168	0.681	0.677	0.687	0.681	0.714	337,441	0.6994	-0.96%
2012-07-03	0	2.080	2.020	2.080	1.980	2.080	33,500	67,360	2.0107	0.687	0.667	0.687	0.654	0.687	101,384	0.6644	-0.48%
2012-06-29	0	2.090	2.030	2.090	2.000	2.100	58,000	119,280	2.0566	0.691	0.671	0.691	0.661	0.694	175,530	0.6795	5.56%
2012-06-28	0	1.980	1.980	2.000	1.910	2.050	121,500	245,915	2.0240	0.654	0.654	0.661	0.631	0.677	367,705	0.6688	-5.71%
2012-06-27	0	2.100	2.070	2.100	2.020	2.120	125,000	258,560	2.0685	0.694	0.684	0.694	0.667	0.701	378,297	0.6835	-1.41%
2012-06-26	0	2.130	2.030	2.130	2.140	2.150	30,000	64,410	2.1470	0.704	0.671	0.704	0.707	0.710	90,791	0.7094	-0.47%
2012-06-25	0	2.140	2.050	2.140	2.140	2.180	45,000	96,500	2.1444	0.707	0.677	0.707	0.707	0.720	136,187	0.7086	-2.28%
2012-06-22	0	2.190	2.140	2.190	1.900	2.190	38,500	80,130	2.0813	0.724	0.707	0.724	0.628	0.724	116,515	0.6877	5.29%
2012-06-21	0	2.080	2.080	2.100	2.000	2.000	6,500	13,000	2.0000	0.687	0.687	0.694	0.661	0.661	19,671	0.6609	-0.95%
2012-06-20	0	2.100	2.050	2.100	2.030	2.150	74,000	154,410	2.0866	0.694	0.677	0.694	0.671	0.710	223,952	0.6895	3.45%
2012-06-19	0	2.030	2.030	2.090	2.020	2.020	7,000	14,140	2.0200	0.671	0.671	0.691	0.667	0.667	21,185	0.6675	-2.40%
2012-06-18	0	2.080	2.080	2.100	2.050	2.050	19,000	38,950	2.0500	0.687	0.687	0.694	0.677	0.677	57,501	0.6774	1.46%
2012-06-15	0	2.050	2.020	2.050	2.000	2.050	16,000	32,210	2.0131	0.677	0.667	0.677	0.661	0.677	48,422	0.6652	0.49%
2012-06-14	0	2.040	1.970	2.040	2.000	2.040	141,000	283,390	2.0099	0.674	0.651	0.674	0.661	0.674	426,719	0.6641	0.49%
2012-06-13	0	2.030	2.030	2.080	2.020	2.120	235,000	479,225	2.0393	0.671	0.671	0.687	0.667	0.701	711,198	0.6738	-0.98%
2012-06-12	0	2.050	2.010	2.050	2.000	2.050	27,000	54,190	2.0070	0.677	0.664	0.677	0.661	0.677	81,712	0.6632	-0.49%
2012-06-11	0	2.060	2.050	2.090	2.040	2.090	124,500	258,470	2.0761	0.681	0.677	0.691	0.674	0.691	376,784	0.6860	-0.72%
2012-06-08	0	2.075	2.020	2.100	-	-	0	0	-	0.686	0.667	0.694	-	-	0	-	0.00%
2012-06-07	0	2.100	2.060	2.140	2.100	2.100	4,000	8,400	2.1000	0.686	0.673	0.699	0.686	0.686	12,251	0.6856	0.00%
2012-06-06	0	2.100	2.020	2.120	-	-	0	0	-	0.686	0.660	0.692	-	-	0	-	0.00%
2012-06-05	0	2.100	2.030	2.100	2.050	2.100	10,540	21,623	2.0515	0.686	0.663	0.686	0.669	0.686	32,282	0.6698	3.45%
2012-06-04	0	2.030	2.020	2.030	2.000	2.030	90,000	181,905	2.0212	0.663	0.660	0.663	0.653	0.663	275,655	0.6599	-2.40%
2012-06-01	0	2.080	2.080	2.120	2.050	2.120	101,000	209,935	2.0786	0.679	0.679	0.692	0.669	0.692	309,347	0.6786	-2.35%
2012-05-31	0	2.130	2.080	2.130	2.140	2.140	10,000	21,400	2.1400	0.695	0.679	0.695	0.699	0.699	30,628	0.6987	-0.47%
2012-05-30	0	2.140	2.080	2.140	2.140	2.160	21,500	46,240	2.1507	0.699	0.679	0.699	0.699	0.705	65,851	0.7022	0.00%
2012-05-29	0	2.140	2.110	2.140	2.030	2.150	186,500	386,980	2.0750	0.699	0.689	0.699	0.663	0.702	571,219	0.6775	3.38%
2012-05-28	0	2.070	2.030	2.070	2.030	2.070	40,000	82,000	2.0500	0.676	0.663	0.676	0.663	0.676	122,514	0.6693	-0.48%
2012-05-25	0	2.080	2.040	2.100	2.020	2.080	30,000	61,500	2.0500	0.679	0.666	0.686	0.660	0.679	91,885	0.6693	0.48%
2012-05-24	0	2.070	2.050	2.070	2.020	2.070	71,000	144,110	2.0297	0.676	0.669	0.676	0.660	0.676	217,462	0.6627	0.00%
2012-05-23	0	2.070	2.050	2.070	2.020	2.070	118,000	242,105	2.0517	0.676	0.669	0.676	0.660	0.676	361,415	0.6699	0.00%
2012-05-22	0	2.070	2.070	2.140	2.070	2.130	197,000	414,145	2.1023	0.676	0.676	0.699	0.676	0.695	603,379	0.6864	-3.72%
2012-05-21	0	2.150	2.080	2.150	2.020	2.170	223,500	469,920	2.1026	0.702	0.679	0.702	0.660	0.708	684,544	0.6865	-0.92%
2012-05-18	0	2.170	2.100	2.190	2.070	2.210	229,500	488,710	2.1295	0.708	0.686	0.715	0.676	0.722	702,921	0.6953	0.00%
2012-05-17	0	2.170	2.100	2.170	-	-	0	0	-	0.708	0.686	0.708	-	-	0	-	0.00%
2012-05-16	0	2.170	2.170	2.190	2.110	2.200	280,500	607,490	2.1657	0.708	0.708	0.715	0.689	0.718	859,126	0.7071	-4.82%
2012-05-15	0	2.280	2.210	2.290	2.200	2.280	91,000	203,710	2.2386	0.744	0.722	0.748	0.718	0.744	278,718	0.7309	-0.87%
2012-05-14	0	2.300	2.200	2.300	2.300	2.300	23,000	52,900	2.3000	0.751	0.718	0.751	0.751	0.751	70,445	0.7509	0.44%
2012-05-11	0	2.290	2.220	2.300	2.200	2.300	144,000	321,530	2.2328	0.748	0.725	0.751	0.718	0.751	441,049	0.7290	2.69%
2012-05-10	0	2.230	2.230	2.300	2.200	2.280	212,000	471,575	2.2244	0.728	0.728	0.751	0.718	0.744	649,322	0.7263	0.00%
2012-05-09	0	2.230	2.230	2.280	2.200	2.300	123,000	272,800	2.2179	0.728	0.728	0.744	0.718	0.751	376,729	0.7241	-3.46%
2012-05-08	0	2.310	2.260	2.330	2.310	2.310	11,500	26,565	2.3100	0.754	0.738	0.761	0.754	0.754	35,223	0.7542	0.00%
2012-05-07	0	2.310	2.310	2.350	2.300	2.360	245,000	567,540	2.3165	0.754	0.754	0.767	0.751	0.771	750,395	0.7563	-2.53%
2012-05-04	0	2.370	2.360	2.380	2.350	2.370	446,500	1,051,835	2.3557	0.774	0.771	0.777	0.767	0.774	1,367,557	0.7691	1.72%
2012-05-03	0	2.330	2.330	2.350	2.330	2.330	86,000	200,380	2.3300	0.761	0.761	0.767	0.761	0.761	263,404	0.7607	-0.85%
2012-05-02	0	2.350	2.310	2.360	2.300	2.360	105,500	246,935	2.3406	0.767	0.754	0.771	0.751	0.771	323,129	0.7642	3.52%
2012-04-30	0	2.270	2.270	2.300	2.270	2.270	43,500	97,245	2.2355	0.741	0.741	0.751	0.741	0.741	133,233	0.7299	0.00%
2012-04-27	0	2.270	2.280	2.300	2.270	2.300	288,000	659,120	2.2886	0.741	0.744	0.751	0.741	0.751	882,097	0.7472	-3.40%
2012-04-26	0	2.350	2.320	2.350	2.300	2.420	255,500	595,070	2.3290	0.767	0.757	0.767	0.751	0.790	782,555	0.7604	2.17%
2012-04-25	0	2.300	2.250	2.300	2.250	2.380	343,500	781,815	2.2760	0.751	0.735	0.751	0.735	0.777	1,052,085	0.7431	0.00%
2012-04-24	0	2.300	2.290	2.350	2.300	2.380	110,000	254,550	2.3141	0.751	0.748	0.767	0.751	0.777	336,912	0.7555	-2.13%
2012-04-23	0	2.350	2.350	2.400	2.350	2.490	524,000	1,274,655	2.4325	0.767	0.767	0.784	0.767	0.813	1,604,927	0.7942	-3.29%
2012-04-20	0	2.430	2.430	2.440	2.280	2.500	2,158,750	5,252,762	2.4332	0.793	0.793	0.797	0.744	0.816	6,611,903	0.7944	8.48%
2012-04-19	0	2.240	2.250	2.260	2.170	2.250	202,000	448,520	2.2204	0.731	0.735	0.738	0.708	0.735	618,693	0.7249	1.82%
2012-04-18	0	2.200	2.200	2.240	2.160	2.250	162,500	359,940	2.2150	0.718	0.718	0.731	0.705	0.735	497,711	0.7232	1.85%
2012-04-17	0	2.160	2.160	2.220	2.110	2.130	113,000	238,490	2.1105	0.705	0.705	0.725	0.689	0.695	346,101	0.6891	-0.92%
2012-04-16	0	2.180	2.180	2.210	2.180	2.180	103,500	225,630	2.1800	0.712	0.712	0.722	0.712	0.712	317,004	0.7118	-2.24%
2012-04-13	0	2.230	2.230	2.250	2.150	2.290	414,500	922,865	2.2265	0.728	0.728	0.735	0.702	0.748	1,269,547	0.7269	3.24%
2012-04-12	0	2.160	2.160	2.210	2.140	2.200	272,500	588,710	2.1604	0.705	0.705	0.722	0.699	0.718	834,623	0.7054	0.00%
2012-04-11	0	2.160	2.160	2.190	2.120	2.160	207,500	441,730	2.1288	0.705	0.705	0.715	0.692	0.705	635,539	0.6950	0.00%
2012-04-10	0	2.160	2.160	2.230	2.100	2.210	462,000	1,002,735	2.1704	0.705	0.705	0.728	0.686	0.722	1,415,031	0.7086	-0.92%
2012-04-05	0	2.180	2.180	2.250	2.150	2.270	506,000	1,112,670	2.1990	0.712	0.712	0.735	0.702	0.741	1,549,796	0.7179	-4.39%
2012-04-03	0	2.280	2.230	2.280	2.180	2.330	669,000	1,528,030	2.2841	0.744	0.728	0.744	0.712	0.761	2,049,039	0.7457	4.59%
2012-04-02	0	2.180	2.180	2.190	2.180	2.220	147,500	322,710	2.1879	0.712	0.712	0.715	0.712	0.725	451,769	0.7143	-1.80%
2012-03-30	0	2.220	2.210	2.250	2.190	2.270	291,000	650,070	2.2339	0.725	0.722	0.735	0.715	0.741	891,286	0.7294	0.91%
2012-03-29	0	2.200	2.180	2.210	2.160	2.240	292,000	638,240	2.1858	0.718	0.712	0.722	0.705	0.731	894,349	0.7136	-1.35%
2012-03-28	0	2.230	2.220	2.260	2.210	2.320	214,000	482,620	2.2552	0.728	0.725	0.738	0.722	0.757	655,447	0.7363	-2.62%
2012-03-27	0	2.290	2.290	2.320	2.190	2.340	638,750	1,436,927	2.2496	0.748	0.748	0.757	0.715	0.764	1,956,388	0.7345	4.09%
2012-03-26	0	2.200	2.200	2.210	2.180	2.230	949,500	2,083,950	2.1948	0.718	0.718	0.722	0.712	0.728	2,908,165	0.7166	-0.90%
2012-03-23	0	2.220	2.220	2.260	2.170	2.350	642,250	1,456,890	2.2684	0.725	0.725	0.738	0.708	0.767	1,967,108	0.7406	-2.63%
2012-03-22	0	2.280	2.240	2.280	2.250	2.300	163,750	373,440	2.2805	0.744	0.731	0.744	0.735	0.751	501,540	0.7446	-4.20%
2012-03-21	0	2.380	2.380	2.390	2.150	2.500	3,652,500	8,149,865	2.2313	0.777	0.777	0.780	0.702	0.816	11,187,017	0.7285	-3.64%
2012-03-20	0	2.470	2.410	2.470	2.380	2.530	759,500	1,867,530	2.4589	0.806	0.787	0.806	0.777	0.826	2,326,226	0.8028	1.65%
2012-03-19	0	2.430	2.380	2.430	2.420	2.500	348,500	856,875	2.4588	0.793	0.777	0.793	0.790	0.816	1,067,399	0.8028	-2.80%
2012-03-16	0	2.500	2.480	2.500	2.420	2.510	667,000	1,658,265	2.4862	0.816	0.810	0.816	0.790	0.820	2,042,913	0.8117	0.81%
2012-03-15	0	2.480	2.470	2.510	2.420	2.530	1,040,250	2,584,687	2.4847	0.810	0.806	0.820	0.790	0.826	3,186,118	0.8112	2.48%
2012-03-14	0	2.420	2.410	2.440	2.410	2.630	1,741,000	4,364,940	2.5071	0.790	0.787	0.797	0.787	0.859	5,332,402	0.8186	-6.20%
2012-03-13	0	2.580	2.580	2.600	2.470	2.640	4,260,750	10,890,372	2.5560	0.842	0.842	0.849	0.806	0.862	13,049,989	0.8345	4.45%
2012-03-12	0	2.470	2.460	2.470	2.150	2.550	7,143,500	16,996,375	2.3793	0.806	0.803	0.806	0.702	0.833	21,879,386	0.7768	14.88%
2012-03-09	0	2.150	2.130	2.150	2.080	2.190	728,500	1,555,450	2.1351	0.702	0.695	0.702	0.679	0.715	2,231,278	0.6971	0.00%
2012-03-08	0	2.150	2.150	2.180	2.150	2.320	2,586,000	5,796,910	2.2417	0.702	0.702	0.712	0.702	0.757	7,920,500	0.7319	2.38%
2012-03-07	0	2.100	2.070	2.100	1.900	2.130	257,000	533,745	2.0768	0.686	0.676	0.686	0.620	0.695	787,149	0.6781	3.45%
2012-03-06	0	2.030	2.020	2.050	2.010	2.060	454,500	924,855	2.0349	0.663	0.660	0.669	0.656	0.673	1,392,060	0.6644	-5.58%
2012-03-05	0	2.150	2.080	2.150	2.060	2.220	1,210,250	2,585,305	2.1362	0.702	0.679	0.702	0.673	0.725	3,706,800	0.6974	0.00%
2012-03-02	0	2.150	2.140	2.150	2.000	2.180	2,549,000	5,384,940	2.1126	0.702	0.699	0.702	0.653	0.712	7,807,175	0.6897	9.14%
2012-03-01	0	1.970	1.960	1.990	1.950	2.050	246,000	489,360	1.9893	0.643	0.640	0.650	0.637	0.669	753,458	0.6495	-0.51%
2012-02-29	0	1.980	1.980	2.000	1.970	2.090	563,500	1,149,845	2.0405	0.646	0.646	0.653	0.643	0.682	1,725,909	0.6662	-1.00%
2012-02-28	0	2.000	1.980	2.020	1.950	2.090	1,035,500	2,073,220	2.0021	0.653	0.646	0.660	0.637	0.682	3,171,569	0.6537	-3.85%
2012-02-27	0	2.080	2.050	2.080	1.980	2.200	2,310,000	4,838,225	2.0945	0.679	0.669	0.679	0.646	0.718	7,075,157	0.6838	-3.70%
2012-02-24	0	2.160	2.140	2.160	2.100	2.260	2,239,750	4,891,497	2.1839	0.705	0.699	0.705	0.686	0.738	6,859,992	0.7130	0.93%
2012-02-23	0	2.140	2.140	2.160	2.080	2.310	3,802,250	8,256,955	2.1716	0.699	0.699	0.705	0.679	0.754	11,645,677	0.7090	-4.46%
2012-02-22	0	2.240	2.230	2.260	1.860	2.320	17,050,000	37,384,567	2.1926	0.731	0.728	0.738	0.607	0.757	52,221,396	0.7159	20.43%
2012-02-21	0	1.860	1.860	1.900	1.550	1.870	1,379,500	2,370,380	1.7183	0.607	0.607	0.620	0.506	0.611	4,225,186	0.5610	20.00%
2012-02-20	0	1.550	1.550	1.630	1.550	1.620	43,500	68,805	1.5817	0.506	0.506	0.532	0.506	0.529	133,233	0.5164	-3.73%
2012-02-17	0	1.610	1.610	1.630	1.580	1.640	73,000	118,455	1.6227	0.526	0.526	0.532	0.516	0.535	223,587	0.5298	1.26%
2012-02-16	0	1.590	1.590	1.600	1.590	1.630	134,500	215,995	1.6059	0.519	0.519	0.522	0.519	0.532	411,952	0.5243	0.00%
2012-02-15	0	1.590	1.590	1.600	1.510	1.610	298,516	469,853	1.5740	0.519	0.519	0.522	0.493	0.526	914,306	0.5139	2.58%
2012-02-14	0	1.550	1.530	1.560	1.550	1.610	77,000	122,180	1.5868	0.506	0.500	0.509	0.506	0.526	235,839	0.5181	-2.52%
2012-02-13	0	1.590	1.560	1.590	1.440	1.600	206,500	314,610	1.5235	0.519	0.509	0.519	0.470	0.522	632,476	0.4974	10.42%
2012-02-10	0	1.440	1.430	1.450	1.350	1.480	708,500	1,004,630	1.4180	0.470	0.467	0.473	0.441	0.483	2,170,021	0.4630	6.67%
2012-02-09	0	1.350	1.320	1.350	1.330	1.350	355,000	472,250	1.3303	0.441	0.431	0.441	0.434	0.441	1,087,308	0.4343	1.50%
2012-02-08	0	1.330	1.330	1.390	1.330	1.350	20,000	26,610	1.3305	0.434	0.434	0.454	0.434	0.441	61,257	0.4344	0.76%
2012-02-07	0	1.320	1.310	1.320	1.300	1.330	63,500	83,740	1.3187	0.431	0.428	0.431	0.424	0.434	194,490	0.4306	-2.22%
2012-02-06	0	1.350	1.330	1.360	-	-	0	0	-	0.441	0.434	0.444	-	-	0	-	0.00%
2012-02-03	0	1.350	1.330	1.350	1.350	1.370	55,100	74,480	1.3517	0.441	0.434	0.441	0.441	0.447	168,762	0.4413	0.00%
2012-02-02	0	1.350	1.330	1.390	1.290	1.390	197,000	258,155	1.3104	0.441	0.434	0.454	0.421	0.454	603,379	0.4278	5.47%
2012-02-01	0	1.280	1.260	1.290	1.280	1.300	129,250	166,415	1.2875	0.418	0.411	0.421	0.418	0.424	395,872	0.4204	1.59%
2012-01-31	0	1.260	1.250	1.260	1.250	1.290	92,650	116,472	1.2571	0.411	0.408	0.411	0.408	0.421	283,772	0.4104	-2.33%
2012-01-30	0	1.290	1.270	1.330	1.250	1.320	119,000	152,910	1.2850	0.421	0.415	0.434	0.408	0.431	364,478	0.4195	-0.77%
2012-01-27	0	1.300	1.280	1.310	1.290	1.390	491,000	646,150	1.3160	0.424	0.418	0.428	0.421	0.454	1,503,854	0.4297	0.00%
2012-01-26	0	1.300	1.290	1.300	1.270	1.300	57,500	74,620	1.2977	0.424	0.421	0.424	0.415	0.424	176,113	0.4237	0.00%
2012-01-20	0	1.300	1.270	1.300	1.300	1.300	48,000	62,400	1.3000	0.424	0.415	0.424	0.424	0.424	147,016	0.4244	0.00%
2012-01-19	0	1.300	1.270	1.300	1.260	1.300	60,000	76,000	1.2667	0.424	0.415	0.424	0.411	0.424	183,770	0.4136	0.00%
2012-01-18	0	1.300	1.270	1.330	1.230	1.300	21,000	26,880	1.2800	0.424	0.415	0.434	0.402	0.424	64,320	0.4179	0.00%
2012-01-17	0	1.300	1.270	1.300	1.300	1.300	802,000	1,042,600	1.3000	0.424	0.415	0.424	0.424	0.424	2,456,396	0.4244	0.00%
2012-01-16	0	1.300	1.250	1.300	1.270	1.310	834,500	1,084,650	1.2998	0.424	0.408	0.424	0.415	0.428	2,555,939	0.4244	0.00%
2012-01-13	0	1.300	1.300	1.370	-	-	0	0	-	0.424	0.424	0.447	-	-	0	-	0.00%
2012-01-12	0	1.300	1.290	1.390	-	-	0	0	-	0.424	0.421	0.454	-	-	0	-	0.00%
2012-01-11	0	1.300	1.290	1.400	-	-	0	0	-	0.424	0.421	0.457	-	-	0	-	0.00%
2012-01-10	0	1.300	1.290	1.300	1.300	1.300	7,000	9,100	1.3000	0.424	0.421	0.424	0.424	0.424	21,440	0.4244	0.00%
2012-01-09	0	1.300	1.300	1.340	1.280	1.280	49,000	62,720	1.2800	0.424	0.424	0.438	0.418	0.418	150,079	0.4179	0.00%
2012-01-06	0	1.300	1.290	1.370	-	-	0	0	-	0.424	0.421	0.447	-	-	0	-	0.00%
2012-01-05	0	1.300	1.280	1.300	1.300	1.300	6,500	8,450	1.3000	0.424	0.418	0.424	0.424	0.424	19,908	0.4244	0.00%
2012-01-04	0	1.300	1.300	1.350	1.300	1.300	190,000	247,000	1.3000	0.424	0.424	0.441	0.424	0.424	581,939	0.4244	-4.41%
2012-01-03	0	1.360	1.330	1.370	1.310	1.360	30,500	41,455	1.3592	0.444	0.434	0.447	0.428	0.444	93,417	0.4438	3.03%
2011-12-30	0	1.320	1.320	1.360	1.300	1.310	217,500	283,025	1.3013	0.431	0.431	0.444	0.424	0.428	666,167	0.4249	1.54%
2011-12-29	0	1.300	1.300	1.380	1.300	1.300	20,000	26,000	1.3000	0.424	0.424	0.451	0.424	0.424	61,257	0.4244	0.00%
2011-12-28	0	1.300	1.260	1.320	1.300	1.300	10,000	13,000	1.3000	0.424	0.411	0.431	0.424	0.424	30,628	0.4244	0.00%
2011-12-23	0	1.300	1.220	1.300	1.300	1.310	72,250	93,922	1.3000	0.424	0.398	0.424	0.424	0.428	221,290	0.4244	-5.80%
2011-12-22	0	1.380	1.280	1.380	1.160	1.380	4,250	5,215	1.2271	0.451	0.418	0.451	0.379	0.451	13,017	0.4006	4.55%
2011-12-21	0	1.320	1.210	1.320	-	-	0	0	-	0.431	0.395	0.431	-	-	0	-	0.00%
2011-12-20	0	1.320	1.250	1.320	1.330	1.340	35,000	46,700	1.3343	0.431	0.408	0.431	0.434	0.438	107,199	0.4356	-0.75%
2011-12-19	0	1.330	1.230	1.330	1.330	1.330	500	665	1.3300	0.434	0.402	0.434	0.434	0.434	1,531	0.4342	7.26%
2011-12-16	0	1.240	1.350	1.370	1.240	1.380	40,500	50,490	1.2467	0.405	0.441	0.447	0.405	0.451	124,045	0.4070	-4.62%
2011-12-15	0	1.300	1.270	1.350	1.290	1.300	108,500	140,850	1.2982	0.424	0.415	0.441	0.421	0.424	332,318	0.4238	4.00%
2011-12-14	0	1.250	1.200	1.270	1.250	1.280	61,000	77,815	1.2757	0.408	0.392	0.415	0.408	0.418	186,833	0.4165	-3.85%
2011-12-13	0	1.300	1.290	1.300	1.300	1.400	40,500	52,700	1.3012	0.424	0.421	0.424	0.424	0.457	124,045	0.4248	0.00%
2011-12-12	0	1.300	1.350	1.370	1.270	1.300	2,000	2,570	1.2850	0.424	0.441	0.447	0.415	0.424	6,126	0.4195	-6.47%
2011-12-09	0	1.390	1.300	1.390	1.380	1.390	40,000	55,400	1.3850	0.454	0.424	0.454	0.451	0.454	122,514	0.4522	0.72%
2011-12-08	0	1.380	1.250	1.380	-	-	0	0	-	0.451	0.408	0.451	-	-	0	-	-1.43%
2011-12-07	0	1.400	1.320	1.450	-	-	0	0	-	0.457	0.431	0.473	-	-	0	-	0.00%
2011-12-06	0	1.400	1.360	1.440	1.400	1.410	80,000	112,500	1.4063	0.457	0.444	0.470	0.457	0.460	245,027	0.4591	-2.78%
2011-12-05	0	1.440	1.320	1.440	1.440	1.450	14,000	20,235	1.4454	0.470	0.431	0.470	0.470	0.473	42,880	0.4719	2.86%
2011-12-02	0	1.400	1.340	1.450	-	-	0	0	-	0.457	0.438	0.473	-	-	0	-	0.00%
2011-12-01	0	1.400	1.400	1.440	1.400	1.450	50,000	71,025	1.4205	0.457	0.457	0.470	0.457	0.473	153,142	0.4638	3.70%
2011-11-30	0	1.350	1.350	1.400	1.350	1.350	2,000	2,700	1.3500	0.441	0.441	0.457	0.441	0.441	6,126	0.4408	-0.74%
2011-11-29	0	1.360	1.360	1.380	1.320	1.450	78,000	107,805	1.3821	0.444	0.444	0.451	0.431	0.473	238,901	0.4513	-6.21%
2011-11-28	0	1.450	1.300	1.480	1.450	1.450	500	725	1.4500	0.473	0.424	0.483	0.473	0.473	1,531	0.4734	6.62%
2011-11-25	0	1.360	1.270	1.360	1.360	1.360	5,000	6,800	1.3600	0.444	0.415	0.444	0.444	0.444	15,314	0.4440	0.00%
2011-11-24	0	1.360	1.250	1.400	-	-	0	0	-	0.444	0.408	0.457	-	-	0	-	0.00%
2011-11-23	0	1.360	1.260	1.390	-	-	0	0	-	0.444	0.411	0.454	-	-	0	-	0.00%
2011-11-22	0	1.360	1.300	1.380	1.300	1.390	23,000	30,065	1.3072	0.444	0.424	0.451	0.424	0.454	70,445	0.4268	-2.16%
2011-11-21	0	1.390	1.310	1.390	1.390	1.390	1,500	2,085	1.3900	0.454	0.428	0.454	0.454	0.454	4,594	0.4538	3.73%
2011-11-18	0	1.340	1.310	1.350	1.300	1.390	9,500	12,470	1.3126	0.438	0.428	0.441	0.424	0.454	29,097	0.4286	-0.74%
2011-11-17	0	1.350	1.300	1.350	1.300	1.350	37,500	49,125	1.3100	0.441	0.424	0.441	0.424	0.441	114,856	0.4277	-2.88%
2011-11-16	0	1.390	1.300	1.400	1.300	1.390	60,000	78,045	1.3008	0.454	0.424	0.457	0.424	0.454	183,770	0.4247	5.30%
2011-11-15	0	1.320	1.320	1.330	1.250	1.340	18,500	23,590	1.2751	0.431	0.431	0.434	0.408	0.438	56,663	0.4163	-5.04%
2011-11-14	0	1.390	1.250	1.390	-	-	0	0	-	0.454	0.408	0.454	-	-	0	-	-0.71%
2011-11-11	0	1.400	1.260	1.400	1.390	1.430	16,000	22,375	1.3984	0.457	0.411	0.457	0.454	0.467	49,005	0.4566	3.70%
2011-11-10	0	1.350	1.350	1.360	1.250	1.250	10,000	12,500	1.2500	0.441	0.441	0.444	0.408	0.408	30,628	0.4081	-0.74%
2011-11-09	0	1.360	1.260	1.360	-	-	0	0	-	0.444	0.411	0.444	-	-	0	-	0.00%
2011-11-08	0	1.360	1.280	1.360	1.270	1.360	3,500	4,490	1.2829	0.444	0.418	0.444	0.415	0.444	10,720	0.4188	7.09%
2011-11-07	0	1.270	1.270	1.290	1.230	1.270	235,500	294,350	1.2499	0.415	0.415	0.421	0.402	0.415	721,298	0.4081	-2.31%
2011-11-04	0	1.300	1.280	1.440	1.300	1.300	710,000	923,000	1.3000	0.424	0.418	0.470	0.424	0.424	2,174,615	0.4244	-2.26%
2011-11-03	0	1.330	1.220	1.330	-	-	0	0	-	0.434	0.398	0.434	-	-	0	-	-0.75%
2011-11-02	0	1.340	1.270	1.350	1.340	1.490	21,000	28,225	1.3440	0.438	0.415	0.441	0.438	0.486	64,320	0.4388	2.29%
2011-11-01	0	1.310	1.250	1.310	1.300	1.310	100,000	130,500	1.3050	0.428	0.408	0.428	0.424	0.428	306,284	0.4261	0.77%
2011-10-31	0	1.300	1.250	1.380	1.200	1.300	100,000	123,970	1.2397	0.424	0.408	0.451	0.392	0.424	306,284	0.4048	-2.99%
2011-10-28	0	1.340	1.340	1.370	1.320	1.420	118,500	158,145	1.3346	0.438	0.438	0.447	0.431	0.464	362,946	0.4357	1.52%
2011-10-27	0	1.320	1.240	1.330	1.220	1.330	31,000	39,915	1.2876	0.431	0.405	0.434	0.398	0.434	94,948	0.4204	1.54%
2011-10-26	0	1.300	1.290	1.300	1.310	1.310	500	655	1.3100	0.424	0.421	0.424	0.428	0.428	1,531	0.4277	8.33%
2011-10-25	0	1.200	1.200	1.320	1.200	1.230	11,500	14,100	1.2261	0.392	0.392	0.431	0.392	0.402	35,223	0.4003	0.00%
2011-10-24	0	1.200	1.200	1.300	1.200	1.220	117,250	141,795	1.2093	0.392	0.392	0.424	0.392	0.398	359,118	0.3948	0.00%
2011-10-21	0	1.200	1.200	1.210	1.200	1.230	70,000	84,800	1.2114	0.392	0.392	0.395	0.392	0.402	214,399	0.3955	-5.51%
2011-10-20	0	1.270	1.230	1.270	1.240	1.390	6,000	7,680	1.2800	0.415	0.402	0.415	0.405	0.454	18,377	0.4179	4.10%
2011-10-19	0	1.220	1.170	1.240	-	-	0	0	-	0.398	0.382	0.405	-	-	0	-	0.00%
2011-10-18	0	1.220	1.220	1.240	1.210	1.220	19,500	23,670	1.2138	0.398	0.398	0.405	0.395	0.398	59,725	0.3963	-5.43%
2011-10-17	0	1.290	1.280	1.290	1.240	1.300	97,500	122,915	1.2607	0.421	0.418	0.421	0.405	0.424	298,627	0.4116	-3.73%
2011-10-14	0	1.340	1.270	1.340	1.300	1.400	36,500	48,100	1.3178	0.438	0.415	0.438	0.424	0.457	111,794	0.4303	4.69%
2011-10-13	0	1.280	1.280	1.340	1.280	1.300	64,000	82,900	1.2953	0.418	0.418	0.438	0.418	0.424	196,022	0.4229	-5.19%
2011-10-12	0	1.350	1.350	1.370	1.320	1.380	81,000	111,000	1.3704	0.441	0.441	0.447	0.431	0.451	248,090	0.4474	3.85%
2011-10-11	0	1.300	1.240	1.300	1.300	1.300	30,000	39,000	1.3000	0.424	0.405	0.424	0.424	0.424	91,885	0.4244	6.56%
2011-10-10	0	1.220	1.220	1.300	1.200	1.250	100,000	121,765	1.2177	0.398	0.398	0.424	0.392	0.408	306,284	0.3976	-7.58%
2011-10-07	0	1.320	1.320	1.340	1.220	1.390	45,500	55,295	1.2153	0.431	0.431	0.438	0.398	0.454	139,359	0.3968	10.00%
2011-10-06	0	1.200	1.200	1.250	1.200	1.350	103,000	124,135	1.2052	0.392	0.392	0.408	0.392	0.441	315,472	0.3935	-7.69%
2011-10-04	0	1.300	1.200	1.300	1.300	1.300	20,000	26,000	1.3000	0.424	0.392	0.424	0.424	0.424	61,257	0.4244	8.33%
2011-10-03	0	1.200	1.200	1.340	1.200	1.200	10,000	12,000	1.2000	0.392	0.392	0.438	0.392	0.392	30,628	0.3918	-4.00%
2011-09-30	0	1.250	1.250	1.340	1.220	1.500	49,000	67,185	1.3711	0.408	0.408	0.438	0.398	0.490	150,079	0.4477	8.70%
2011-09-28	0	1.150	1.150	1.250	1.110	1.150	108,000	122,725	1.1363	0.375	0.375	0.408	0.362	0.375	330,787	0.3710	-7.26%
2011-09-27	0	1.240	1.240	1.270	1.100	1.240	71,000	84,550	1.1908	0.405	0.405	0.415	0.359	0.405	217,462	0.3888	14.81%
2011-09-26	0	1.080	1.080	1.200	0.950	1.160	47,500	51,435	1.0828	0.353	0.353	0.392	0.310	0.379	145,485	0.3535	-6.09%
2011-09-23	0	1.150	1.150	1.340	1.150	1.150	3,500	4,025	1.1500	0.375	0.375	0.438	0.375	0.375	10,720	0.3755	-1.71%
2011-09-22	0	1.170	1.240	1.290	1.170	1.250	104,000	129,680	1.2469	0.382	0.405	0.421	0.382	0.408	318,535	0.4071	-7.14%
2011-09-21	0	1.280	1.200	1.310	-	-	0	0	-	0.411	0.386	0.421	-	-	0	-	0.00%
2011-09-20	0	1.280	1.210	1.300	1.200	1.280	40,500	49,660	1.2262	0.411	0.389	0.418	0.386	0.411	126,014	0.3941	0.79%
2011-09-19	0	1.270	1.230	1.290	1.170	1.270	162,000	195,540	1.2070	0.408	0.395	0.415	0.376	0.408	504,056	0.3879	-5.93%
2011-09-16	0	1.350	1.260	1.390	-	-	0	0	-	0.434	0.405	0.447	-	-	0	-	0.00%
2011-09-15	0	1.350	1.300	1.380	1.350	1.350	2,500	3,375	1.3500	0.434	0.418	0.444	0.434	0.434	7,779	0.4339	-1.46%
2011-09-14	0	1.370	1.270	1.370	1.250	1.370	30,500	38,945	1.2769	0.440	0.408	0.440	0.402	0.440	94,899	0.4104	3.79%
2011-09-12	0	1.320	1.310	1.390	1.300	1.400	8,000	10,620	1.3275	0.424	0.421	0.447	0.418	0.450	24,892	0.4266	-5.04%
2011-09-09	0	1.390	1.390	1.400	1.380	1.400	133,000	185,075	1.3915	0.447	0.447	0.450	0.444	0.450	413,824	0.4472	-3.47%
2011-09-08	0	1.440	1.380	1.390	1.410	1.440	63,500	89,150	1.4039	0.463	0.444	0.447	0.453	0.463	197,577	0.4512	2.13%
2011-09-07	0	1.410	1.400	1.410	1.390	1.420	191,500	268,765	1.4035	0.453	0.450	0.453	0.447	0.456	595,844	0.4511	0.71%
2011-09-06	0	1.400	1.400	1.420	1.400	1.440	133,000	187,040	1.4063	0.450	0.450	0.456	0.450	0.463	413,824	0.4520	-6.04%
2011-09-05	0	1.490	1.440	1.490	-	-	0	0	-	0.479	0.463	0.479	-	-	0	-	-0.67%
2011-09-02	0	1.500	1.470	1.500	1.460	1.560	75,500	112,330	1.4878	0.482	0.472	0.482	0.469	0.501	234,915	0.4782	0.00%
2011-09-01	0	1.500	1.500	1.570	1.500	1.550	587,000	892,080	1.5197	0.482	0.482	0.505	0.482	0.498	1,826,424	0.4884	-4.46%
2011-08-31	0	1.570	1.480	1.570	1.570	1.570	20,150	31,617	1.5691	0.505	0.476	0.505	0.505	0.505	62,696	0.5043	-1.87%
2011-08-30	0	1.600	1.540	1.600	1.540	1.640	206,500	322,205	1.5603	0.514	0.495	0.514	0.495	0.527	642,515	0.5015	1.91%
2011-08-29	0	1.570	1.450	1.580	-	-	0	0	-	0.505	0.466	0.508	-	-	0	-	0.00%
2011-08-26	0	1.570	1.510	1.580	1.570	1.570	9,000	14,130	1.5700	0.505	0.485	0.508	0.505	0.505	28,003	0.5046	-0.63%
2011-08-25	0	1.580	1.470	1.580	1.530	1.580	8,000	12,265	1.5331	0.508	0.472	0.508	0.492	0.508	24,892	0.4927	3.27%
2011-08-24	0	1.530	1.470	1.530	-	-	0	0	-	0.492	0.472	0.492	-	-	0	-	-3.16%
2011-08-23	0	1.580	1.470	1.580	1.470	1.580	74,000	108,935	1.4721	0.508	0.472	0.508	0.472	0.508	230,248	0.4731	6.04%
2011-08-22	0	1.490	1.470	1.500	1.470	1.510	69,000	103,280	1.4968	0.479	0.472	0.482	0.472	0.485	214,690	0.4811	-5.70%
2011-08-19	0	1.580	1.530	1.580	1.510	1.600	33,000	50,460	1.5291	0.508	0.492	0.508	0.485	0.514	102,678	0.4914	-1.25%
2011-08-18	0	1.600	1.580	1.600	1.580	1.600	24,500	39,115	1.5965	0.514	0.508	0.514	0.508	0.514	76,231	0.5131	1.27%
2011-08-17	0	1.580	1.570	1.590	1.580	1.620	331,000	529,550	1.5998	0.508	0.505	0.511	0.508	0.521	1,029,892	0.5142	-4.24%
2011-08-16	0	1.650	1.620	1.650	1.610	1.750	17,500	29,595	1.6911	0.530	0.521	0.530	0.517	0.562	54,450	0.5435	0.00%
2011-08-15	0	1.650	1.600	1.650	1.600	1.650	30,000	48,750	1.6250	0.530	0.514	0.530	0.514	0.530	93,344	0.5223	-4.62%
2011-08-12	0	1.730	1.610	1.730	1.680	1.750	12,000	20,225	1.6854	0.556	0.517	0.556	0.540	0.562	37,337	0.5417	-1.14%
2011-08-11	0	1.750	1.600	1.750	1.470	1.750	19,500	30,680	1.5733	0.562	0.514	0.562	0.472	0.562	60,673	0.5057	2.94%
2011-08-10	0	1.700	1.600	1.700	1.600	1.800	25,500	43,520	1.7067	0.546	0.514	0.546	0.514	0.579	79,342	0.5485	6.25%
2011-08-09	0	1.600	1.470	1.600	1.480	1.630	54,000	80,590	1.4924	0.514	0.472	0.514	0.476	0.524	168,019	0.4796	1.91%
2011-08-08	0	1.570	1.550	1.570	1.560	1.570	101,000	158,405	1.5684	0.505	0.498	0.505	0.501	0.505	314,257	0.5041	-2.48%
2011-08-05	0	1.610	1.610	1.720	1.610	1.610	79,250	127,585	1.6099	0.517	0.517	0.553	0.517	0.517	246,583	0.5174	0.00%
2011-08-04	0	1.610	1.610	1.740	1.600	1.610	32,000	51,500	1.6094	0.517	0.517	0.559	0.514	0.517	99,567	0.5172	-2.42%
2011-08-03	0	1.650	1.650	1.670	1.650	1.670	37,500	62,085	1.6556	0.530	0.530	0.537	0.530	0.537	116,680	0.5321	-2.94%
2011-08-02	0	1.700	1.700	1.730	1.700	1.750	60,000	102,850	1.7142	0.546	0.546	0.556	0.546	0.562	186,687	0.5509	-0.58%
2011-08-01	0	1.710	1.700	1.800	1.710	1.860	22,500	38,625	1.7167	0.550	0.546	0.579	0.550	0.598	70,008	0.5517	0.00%
2011-07-29	0	1.710	1.660	1.710	1.600	1.720	31,500	53,610	1.7019	0.550	0.534	0.550	0.514	0.553	98,011	0.5470	0.59%
2011-07-28	0	1.700	1.630	1.700	-	-	0	0	-	0.546	0.524	0.546	-	-	0	-	0.00%
2011-07-27	0	1.700	1.690	1.700	1.680	1.720	64,500	109,400	1.6961	0.546	0.543	0.546	0.540	0.553	200,689	0.5451	4.29%
2011-07-26	0	1.630	1.630	1.690	1.610	1.630	16,000	25,960	1.6225	0.524	0.524	0.543	0.517	0.524	49,783	0.5215	1.87%
2011-07-25	0	1.600	1.600	1.630	1.600	1.690	103,750	167,277	1.6123	0.514	0.514	0.524	0.514	0.543	322,813	0.5182	-0.62%
2011-07-22	0	1.610	1.610	1.690	1.610	1.650	65,500	107,445	1.6404	0.517	0.517	0.543	0.517	0.530	203,800	0.5272	-0.62%
2011-07-21	0	1.620	1.610	1.620	1.630	1.650	48,000	78,290	1.6310	0.521	0.517	0.521	0.524	0.530	149,350	0.5242	-1.82%
2011-07-20	0	1.650	1.650	1.880	1.630	1.680	181,000	298,737	1.6505	0.530	0.530	0.604	0.524	0.540	563,173	0.5305	0.61%
2011-07-19	0	1.640	1.610	1.680	-	-	16,000	26,880	1.6800	0.527	0.517	0.540	-	-	49,783	0.5399	0.00%
2011-07-18	0	1.640	1.610	1.730	1.640	1.680	10,500	17,620	1.6781	0.527	0.517	0.556	0.527	0.540	32,670	0.5393	-2.38%
2011-07-15	0	1.680	1.650	1.680	1.680	1.740	19,500	33,090	1.6969	0.540	0.530	0.540	0.540	0.559	60,673	0.5454	0.00%
2011-07-14	0	1.680	1.680	1.740	1.660	1.680	13,000	21,780	1.6754	0.540	0.540	0.559	0.534	0.540	40,449	0.5385	-2.89%
2011-07-13	0	1.730	1.670	1.730	1.750	1.750	50,000	87,500	1.7500	0.556	0.537	0.556	0.562	0.562	155,573	0.5624	2.37%
2011-07-12	0	1.690	1.640	1.690	1.610	1.700	86,000	145,250	1.6890	0.543	0.527	0.543	0.517	0.546	267,585	0.5428	-0.59%
2011-07-11	0	1.700	1.680	1.740	1.690	1.750	139,750	243,460	1.7421	0.546	0.540	0.559	0.543	0.562	434,826	0.5599	0.59%
2011-07-08	0	1.690	1.690	1.740	1.680	1.720	62,500	106,410	1.7026	0.543	0.543	0.559	0.540	0.553	194,466	0.5472	-3.98%
2011-07-07	0	1.760	1.700	1.760	-	-	0	0	-	0.566	0.546	0.566	-	-	0	-	-1.12%
2011-07-06	0	1.780	1.700	1.780	1.690	1.780	185,250	327,180	1.7662	0.572	0.546	0.572	0.543	0.572	576,397	0.5676	-0.56%
2011-07-05	0	1.790	1.650	1.790	-	-	0	0	-	0.575	0.530	0.575	-	-	0	-	-1.10%
2011-07-04	0	1.810	1.780	1.810	1.760	1.820	35,000	63,130	1.8037	0.582	0.572	0.582	0.566	0.585	108,901	0.5797	2.26%
2011-06-30	0	1.770	1.710	1.800	1.770	1.820	75,500	134,310	1.7789	0.569	0.550	0.579	0.569	0.585	234,915	0.5717	-0.56%
2011-06-29	0	1.780	1.780	1.800	1.690	1.690	1,500	2,535	1.6900	0.572	0.572	0.579	0.543	0.543	4,667	0.5432	1.14%
2011-06-28	0	1.760	1.680	1.790	1.760	1.760	11,000	19,360	1.7600	0.566	0.540	0.575	0.566	0.566	34,226	0.5657	0.00%
2011-06-27	0	1.760	1.660	1.760	-	-	0	0	-	0.566	0.534	0.566	-	-	0	-	0.00%
2011-06-24	0	1.760	1.680	1.760	1.740	1.780	49,000	85,820	1.7514	0.566	0.540	0.566	0.559	0.572	152,461	0.5629	9.32%
2011-06-23	0	1.610	1.610	1.740	-	-	0	0	-	0.517	0.517	0.559	-	-	0	-	0.00%
2011-06-22	0	1.610	1.610	1.710	1.600	1.720	22,500	37,420	1.6631	0.517	0.517	0.550	0.514	0.553	70,008	0.5345	-5.29%
2011-06-21	0	1.700	1.600	1.700	1.590	1.700	31,000	49,840	1.6077	0.546	0.514	0.546	0.511	0.546	96,455	0.5167	7.59%
2011-06-20	0	1.580	1.520	1.750	-	-	0	0	-	0.508	0.489	0.562	-	-	0	-	0.00%
2011-06-17	0	1.580	1.580	1.750	1.570	1.610	23,000	36,810	1.6004	0.508	0.508	0.562	0.505	0.517	71,563	0.5144	-1.25%
2011-06-16	0	1.600	1.600	1.780	1.580	1.790	124,000	198,505	1.6008	0.514	0.514	0.572	0.508	0.575	385,820	0.5145	-1.84%
2011-06-15	0	1.630	1.630	1.680	1.630	1.630	1,500	2,400	1.6000	0.524	0.524	0.540	0.524	0.524	4,667	0.5142	-4.12%
2011-06-14	0	1.700	1.630	1.800	1.700	1.700	10,000	17,000	1.7000	0.546	0.524	0.579	0.546	0.546	31,115	0.5464	0.00%
2011-06-13	0	1.700	1.700	1.800	1.560	1.700	27,000	45,830	1.6974	0.546	0.546	0.579	0.501	0.546	84,009	0.5455	0.00%
2011-06-10	0	1.700	1.680	1.720	1.680	1.720	300,500	513,940	1.7103	0.546	0.540	0.553	0.540	0.553	934,992	0.5497	-0.58%
2011-06-09	0	1.710	1.710	1.800	1.700	1.730	120,500	206,960	1.7175	0.550	0.550	0.579	0.546	0.556	374,930	0.5520	-1.16%
2011-06-08	0	1.730	1.730	1.800	1.730	1.780	326,750	575,802	1.7622	0.556	0.556	0.579	0.556	0.572	1,016,668	0.5664	-3.89%
2011-06-07	0	1.800	1.800	1.810	1.790	1.820	811,000	1,460,940	1.8014	0.579	0.579	0.582	0.575	0.585	2,523,390	0.5790	0.00%
2011-06-03	0	1.800	1.800	1.820	1.800	1.860	117,000	212,550	1.8167	0.579	0.579	0.585	0.579	0.598	364,040	0.5839	-0.55%
2011-06-02	0	1.810	1.810	1.840	1.800	1.850	331,750	605,965	1.8266	0.582	0.582	0.591	0.579	0.595	1,032,225	0.5870	-4.74%
2011-06-01	0	1.900	1.840	1.900	1.880	1.900	3,000	5,660	1.8867	0.611	0.591	0.611	0.604	0.611	9,334	0.6064	3.26%
2011-05-31	0	1.840	1.840	1.910	1.840	1.840	10,000	18,400	1.8400	0.591	0.591	0.614	0.591	0.591	31,115	0.5914	-1.08%
2011-05-30	0	1.860	1.850	1.860	-	-	0	0	-	0.598	0.595	0.598	-	-	0	-	-1.06%
2011-05-27	0	1.880	1.860	1.890	1.850	1.880	260,000	487,630	1.8755	0.604	0.598	0.607	0.595	0.604	808,978	0.6028	0.00%
2011-05-26	0	1.880	1.850	1.890	1.850	1.890	703,500	1,322,555	1.8800	0.604	0.595	0.607	0.595	0.607	2,188,909	0.6042	0.00%
2011-05-25	0	1.880	1.880	1.950	1.870	1.900	131,500	247,260	1.8803	0.604	0.604	0.627	0.601	0.611	409,156	0.6043	-1.05%
2011-05-24	0	1.900	1.900	1.930	1.900	1.950	225,500	428,550	1.9004	0.611	0.611	0.620	0.611	0.627	701,633	0.6108	1.60%
2011-05-23	0	1.870	1.870	1.900	1.870	1.910	148,000	280,535	1.8955	0.601	0.601	0.611	0.601	0.614	460,495	0.6092	1.08%
2011-05-20	0	1.850	1.850	1.930	1.850	1.850	500	925	1.8500	0.595	0.595	0.620	0.595	0.595	1,556	0.5946	-0.54%
2011-05-19	0	1.860	1.860	1.920	1.860	1.910	26,000	48,960	1.8831	0.598	0.598	0.617	0.598	0.614	80,898	0.6052	-2.11%
2011-05-18	0	1.900	1.880	1.920	1.870	1.940	93,500	176,865	1.8916	0.611	0.604	0.617	0.601	0.624	290,921	0.6079	0.00%
2011-05-17	0	1.900	1.890	1.930	1.870	1.960	248,000	470,565	1.8974	0.611	0.607	0.620	0.601	0.630	771,641	0.6098	-2.73%
2011-05-16	0	2.930	2.860	2.930	2.850	2.930	318,500	921,990	2.8948	0.628	0.613	0.628	0.611	0.628	1,486,498	0.6202	1.03%
2011-05-13	0	2.900	2.900	2.970	2.870	2.960	182,500	529,625	2.9021	0.621	0.621	0.636	0.615	0.634	851,761	0.6218	-1.02%
2011-05-12	0	2.930	2.930	2.940	2.890	2.970	134,000	391,020	2.9181	0.628	0.628	0.630	0.619	0.636	625,402	0.6252	0.34%
2011-05-11	0	2.920	2.900	2.940	2.840	3.020	315,500	922,095	2.9226	0.626	0.621	0.630	0.609	0.647	1,472,496	0.6262	2.82%
2011-05-09	0	2.840	2.840	2.870	2.840	2.840	39,500	112,180	2.8400	0.609	0.609	0.615	0.609	0.609	184,354	0.6085	0.35%
2011-05-06	0	2.830	2.770	2.830	2.780	2.830	30,500	84,815	2.7808	0.606	0.594	0.606	0.596	0.606	142,349	0.5958	-0.70%
2011-05-05	0	2.850	2.790	2.850	2.850	2.850	18,500	52,725	2.8500	0.611	0.598	0.611	0.611	0.611	86,343	0.6106	0.00%
2011-05-04	0	2.850	2.850	2.880	2.790	2.820	130,000	365,600	2.8123	0.611	0.611	0.617	0.598	0.604	606,734	0.6026	2.52%
2011-05-03	0	2.780	2.770	2.780	2.730	2.830	104,500	291,790	2.7922	0.596	0.594	0.596	0.585	0.606	487,721	0.5983	-2.11%
2011-04-29	0	2.840	2.770	2.840	2.800	2.850	214,000	601,520	2.8108	0.609	0.594	0.609	0.600	0.611	998,777	0.6023	-2.07%
2011-04-28	0	2.900	2.860	2.900	-	-	0	0	-	0.621	0.613	0.621	-	-	0	-	-1.02%
2011-04-27	0	2.930	2.850	2.930	2.920	2.950	7,000	20,470	2.9243	0.628	0.611	0.628	0.626	0.632	32,670	0.6266	0.69%
2011-04-26	0	2.910	2.850	2.910	2.770	2.910	183,500	520,210	2.8349	0.624	0.611	0.624	0.594	0.624	856,428	0.6074	1.39%
2011-04-21	0	2.870	2.870	2.890	2.870	2.920	83,000	238,945	2.8789	0.615	0.615	0.619	0.615	0.626	387,376	0.6168	0.00%
2011-04-20	0	2.870	2.870	2.900	2.870	2.940	313,000	900,200	2.8760	0.615	0.615	0.621	0.615	0.630	1,460,828	0.6162	-1.03%
2011-04-19	0	2.900	2.860	2.900	2.860	2.910	20,500	59,155	2.8856	0.621	0.613	0.621	0.613	0.624	95,677	0.6183	-0.68%
2011-04-18	0	2.920	2.860	2.920	2.920	2.950	34,000	99,770	2.9344	0.626	0.613	0.626	0.626	0.632	158,684	0.6287	-0.34%
2011-04-15	0	2.930	2.880	2.930	2.890	2.970	10,500	30,385	2.8938	0.628	0.617	0.628	0.619	0.636	49,005	0.6200	2.09%
2011-04-14	0	2.870	2.870	2.890	2.820	2.890	117,500	335,420	2.8546	0.615	0.615	0.619	0.604	0.619	548,394	0.6116	-1.03%
2011-04-13	0	2.900	2.860	2.900	2.900	2.900	11,000	31,900	2.9000	0.621	0.613	0.621	0.621	0.621	51,339	0.6214	0.00%
2011-04-12	0	2.900	2.890	2.900	2.810	2.900	46,000	131,910	2.8676	0.621	0.619	0.621	0.602	0.621	214,690	0.6144	-0.68%
2011-04-11	0	2.920	2.900	2.920	2.900	2.960	72,000	210,350	2.9215	0.626	0.621	0.626	0.621	0.634	336,037	0.6260	-1.02%
2011-04-08	0	2.950	2.940	2.980	2.880	2.980	162,500	474,225	2.9183	0.632	0.630	0.639	0.617	0.639	758,417	0.6253	1.03%
2011-04-07	0	2.920	2.910	2.920	2.920	2.920	35,000	102,090	2.9169	0.626	0.624	0.626	0.626	0.626	163,351	0.6250	-0.68%
2011-04-06	0	2.940	2.940	3.000	2.920	2.950	356,000	1,045,240	2.9361	0.630	0.630	0.643	0.626	0.632	1,661,517	0.6291	0.00%
2011-04-04	0	2.940	2.920	2.940	2.910	2.950	79,000	231,345	2.9284	0.630	0.626	0.630	0.624	0.632	368,707	0.6274	-0.34%
2011-04-01	0	2.950	2.910	2.950	2.920	2.950	160,000	470,100	2.9381	0.632	0.624	0.632	0.626	0.632	746,749	0.6295	1.03%
2011-03-31	0	2.920	2.920	2.970	2.920	2.940	244,000	714,550	2.9285	0.626	0.626	0.636	0.626	0.630	1,138,793	0.6275	-1.35%
2011-03-30	0	2.960	2.960	3.000	2.950	3.000	80,400	239,160	2.9746	0.634	0.634	0.643	0.632	0.643	375,241	0.6373	0.00%
2011-03-29	0	2.960	2.960	2.990	2.950	3.000	158,500	472,535	2.9813	0.634	0.634	0.641	0.632	0.643	739,748	0.6388	-1.00%
2011-03-28	0	2.990	2.930	3.000	2.850	3.000	170,000	497,410	2.9259	0.641	0.628	0.643	0.611	0.643	793,421	0.6269	2.40%
2011-03-25	0	2.920	2.890	2.920	2.890	3.110	1,030,000	3,042,760	2.9541	0.626	0.619	0.626	0.619	0.666	4,807,198	0.6330	-3.95%
2011-03-24	0	3.040	3.030	3.080	2.950	3.190	493,000	1,509,615	3.0621	0.651	0.649	0.660	0.632	0.683	2,300,921	0.6561	1.33%
2011-03-23	0	3.000	2.960	3.000	2.900	3.000	105,500	312,045	2.9578	0.643	0.634	0.643	0.621	0.643	492,388	0.6337	2.74%
2011-03-22	0	2.920	2.880	2.920	-	-	0	0	-	0.626	0.617	0.626	-	-	0	-	0.00%
2011-03-21	0	2.920	2.870	2.920	2.840	2.920	103,500	297,105	2.8706	0.626	0.615	0.626	0.609	0.626	483,053	0.6151	2.82%
2011-03-18	0	2.840	2.840	2.910	2.840	2.920	61,000	176,510	2.8936	0.609	0.609	0.624	0.609	0.626	284,698	0.6200	1.43%
2011-03-17	0	2.800	2.800	2.850	2.800	2.850	69,500	196,485	2.8271	0.600	0.600	0.611	0.600	0.611	324,369	0.6057	0.00%
2011-03-16	0	2.800	2.800	2.890	2.800	2.850	208,000	583,460	2.8051	0.600	0.600	0.619	0.600	0.611	970,774	0.6010	-1.75%
2011-03-15	0	2.850	2.830	2.880	2.810	2.950	167,000	478,650	2.8662	0.611	0.606	0.617	0.602	0.632	779,419	0.6141	-5.00%
2011-03-14	0	3.000	3.000	3.030	2.900	2.900	142,000	411,800	2.9000	0.643	0.643	0.649	0.621	0.621	662,740	0.6214	3.09%
2011-03-11	0	2.910	2.900	2.940	2.910	3.000	74,500	221,570	2.9741	0.624	0.621	0.630	0.624	0.643	347,705	0.6372	-3.00%
2011-03-10	0	3.000	2.970	3.000	2.990	3.000	72,500	217,525	3.0003	0.643	0.636	0.643	0.641	0.643	338,371	0.6429	0.67%
2011-03-09	0	2.980	2.960	2.990	2.930	2.990	193,000	570,055	2.9537	0.639	0.634	0.641	0.628	0.641	900,766	0.6329	0.68%
2011-03-08	0	2.960	2.930	2.960	2.910	2.960	499,500	1,468,260	2.9395	0.634	0.628	0.634	0.624	0.634	2,331,258	0.6298	2.07%
2011-03-07	0	2.900	2.880	2.940	2.820	2.900	163,000	468,550	2.8745	0.621	0.617	0.630	0.604	0.621	760,751	0.6159	-0.68%
2011-03-04	0	2.920	2.900	2.920	2.880	2.920	116,000	336,850	2.9039	0.626	0.621	0.626	0.617	0.626	541,393	0.6222	-1.02%
2011-03-03	0	2.950	2.890	2.950	2.900	2.950	56,000	162,880	2.9086	0.632	0.619	0.632	0.621	0.632	261,362	0.6232	0.34%
2011-03-02	0	2.940	2.880	2.960	2.900	2.940	97,500	284,840	2.9214	0.630	0.617	0.634	0.621	0.630	455,050	0.6260	0.34%
2011-03-01	0	2.930	2.900	2.940	2.860	2.930	157,500	454,285	2.8843	0.628	0.621	0.630	0.613	0.628	735,081	0.6180	1.03%
2011-02-28	0	2.900	2.870	2.930	2.830	2.980	43,500	125,700	2.8897	0.621	0.615	0.628	0.606	0.639	203,022	0.6191	1.75%
2011-02-25	0	2.850	2.850	2.900	2.820	2.820	20,000	56,400	2.8200	0.611	0.611	0.621	0.604	0.604	93,344	0.6042	1.79%
2011-02-24	0	2.800	2.800	2.860	2.800	2.820	63,500	178,210	2.8065	0.600	0.600	0.613	0.600	0.604	296,366	0.6013	0.00%
2011-02-23	0	2.800	2.800	2.820	2.800	2.900	133,500	378,440	2.8348	0.600	0.600	0.604	0.600	0.621	623,069	0.6074	-3.45%
2011-02-22	0	2.900	2.850	2.900	2.800	2.900	443,000	1,252,255	2.8268	0.621	0.611	0.621	0.600	0.621	2,067,562	0.6057	-2.36%
2011-02-21	0	2.970	2.900	2.970	2.920	2.980	216,000	633,740	2.9340	0.636	0.621	0.636	0.626	0.639	1,008,111	0.6286	-0.34%
2011-02-18	0	2.980	2.910	3.020	2.950	2.980	79,000	234,620	2.9699	0.639	0.624	0.647	0.632	0.639	368,707	0.6363	0.00%
2011-02-17	0	2.980	2.950	2.980	2.950	2.990	169,000	503,210	2.9776	0.639	0.632	0.639	0.632	0.641	788,754	0.6380	-0.67%
2011-02-16	0	3.000	3.000	3.030	2.970	2.990	183,000	546,250	2.9850	0.643	0.643	0.649	0.636	0.641	854,094	0.6396	0.67%
2011-02-15	0	2.980	2.950	2.980	2.950	2.990	117,300	349,215	2.9771	0.639	0.632	0.639	0.632	0.641	547,460	0.6379	-0.33%
2011-02-14	0	2.990	2.950	2.990	2.950	2.990	149,000	440,670	2.9575	0.641	0.632	0.641	0.632	0.641	695,410	0.6337	2.05%
2011-02-11	0	2.930	2.930	2.970	2.910	2.950	184,500	542,065	2.9380	0.628	0.628	0.636	0.624	0.632	861,095	0.6295	-1.68%
2011-02-10	0	2.980	2.910	2.990	2.950	2.980	146,000	430,730	2.9502	0.639	0.624	0.641	0.632	0.639	681,409	0.6321	1.02%
2011-02-09	0	2.950	2.950	2.970	2.910	3.000	142,500	420,480	2.9507	0.632	0.632	0.636	0.624	0.643	665,073	0.6322	-1.67%
2011-02-08	0	3.000	2.960	3.030	2.980	3.010	97,500	291,650	2.9913	0.643	0.634	0.649	0.639	0.645	455,050	0.6409	0.33%
2011-02-07	0	2.990	2.960	3.000	2.990	3.000	191,000	571,930	2.9944	0.641	0.634	0.643	0.641	0.643	891,432	0.6416	-2.29%
2011-02-02	0	3.060	2.940	3.060	3.050	3.080	79,000	241,750	3.0601	0.656	0.630	0.656	0.653	0.660	368,707	0.6557	2.00%
2011-02-01	0	3.000	2.960	3.000	3.000	3.050	37,000	111,260	3.0070	0.643	0.634	0.643	0.643	0.653	172,686	0.6443	2.74%
2011-01-31	0	2.920	2.890	2.980	2.830	2.980	87,000	252,050	2.8971	0.626	0.619	0.639	0.606	0.639	406,045	0.6207	1.04%
2011-01-28	0	2.890	2.860	2.890	2.890	2.890	40,000	115,600	2.8900	0.619	0.613	0.619	0.619	0.619	186,687	0.6192	-0.34%
2011-01-27	0	2.900	2.900	2.950	2.800	2.940	86,500	249,680	2.8865	0.621	0.621	0.632	0.600	0.630	403,711	0.6185	0.00%
2011-01-26	0	2.900	2.850	2.920	2.900	2.980	318,000	931,060	2.9279	0.621	0.611	0.626	0.621	0.639	1,484,164	0.6273	-2.03%
2011-01-25	0	2.960	2.960	2.990	2.920	3.000	229,500	683,800	2.9795	0.634	0.634	0.641	0.626	0.643	1,071,118	0.6384	-1.99%
2011-01-24	0	3.020	3.020	3.030	3.000	3.020	164,000	494,740	3.0167	0.647	0.647	0.649	0.643	0.647	765,418	0.6464	0.00%
2011-01-21	0	3.020	3.000	3.040	2.930	3.040	108,000	323,840	2.9985	0.647	0.643	0.651	0.628	0.651	504,056	0.6425	3.42%
2011-01-20	0	2.920	2.910	2.990	2.910	2.970	303,000	890,930	2.9404	0.626	0.624	0.641	0.624	0.636	1,414,156	0.6300	-3.95%
2011-01-19	0	3.040	3.000	3.040	2.940	3.040	126,500	379,635	3.0011	0.651	0.643	0.651	0.630	0.651	590,399	0.6430	2.01%
2011-01-18	0	2.980	2.950	2.980	-	-	0	0	-	0.639	0.632	0.639	-	-	0	-	-0.67%
2011-01-17	0	3.000	2.980	3.010	2.990	3.010	347,500	1,040,410	2.9940	0.643	0.639	0.645	0.641	0.645	1,621,846	0.6415	0.67%
2011-01-14	0	2.980	2.930	3.000	2.930	2.980	62,500	184,300	2.9488	0.639	0.628	0.643	0.628	0.639	291,699	0.6318	-0.33%
2011-01-13	0	2.990	2.960	2.990	2.970	3.050	122,500	367,025	2.9961	0.641	0.634	0.641	0.636	0.653	571,730	0.6420	-2.61%
2011-01-12	0	3.070	3.050	3.080	3.050	3.100	345,500	1,059,010	3.0652	0.658	0.653	0.660	0.653	0.664	1,612,512	0.6567	2.33%
2011-01-11	0	3.000	2.990	3.050	2.920	3.100	546,500	1,635,170	2.9921	0.643	0.641	0.653	0.626	0.664	2,550,615	0.6411	3.45%
2011-01-10	0	2.900	2.900	2.940	2.900	2.900	90,500	262,450	2.9000	0.621	0.621	0.630	0.621	0.621	422,380	0.6214	0.35%
2011-01-07	0	2.890	2.890	2.900	2.710	2.900	72,000	206,405	2.8667	0.619	0.619	0.621	0.581	0.621	336,037	0.6142	-0.69%
2011-01-06	0	2.910	2.910	2.930	2.840	2.960	146,000	423,950	2.9038	0.624	0.624	0.628	0.609	0.634	681,409	0.6222	0.34%
2011-01-05	0	2.900	2.850	2.900	2.880	2.920	65,500	189,745	2.8969	0.621	0.611	0.621	0.617	0.626	305,700	0.6207	0.69%
2011-01-04	0	2.880	2.880	2.920	2.820	2.880	42,500	121,360	2.8555	0.617	0.617	0.626	0.604	0.617	198,355	0.6118	0.00%
2011-01-03	0	2.880	2.800	2.910	2.760	2.880	37,000	104,485	2.8239	0.617	0.600	0.624	0.591	0.617	172,686	0.6051	2.86%
2010-12-31	0	2.800	2.740	2.850	2.680	2.800	145,500	404,190	2.7779	0.600	0.587	0.611	0.574	0.600	679,075	0.5952	1.82%
2010-12-30	0	2.750	2.700	2.750	2.690	2.750	31,500	84,915	2.6957	0.589	0.579	0.589	0.576	0.589	147,016	0.5776	2.23%
2010-12-29	0	2.690	2.690	2.760	2.680	2.780	617,000	1,663,150	2.6955	0.576	0.576	0.591	0.574	0.596	2,879,652	0.5776	-2.54%
2010-12-28	0	2.760	2.760	2.790	2.680	2.790	649,120	1,756,324	2.7057	0.591	0.591	0.598	0.574	0.598	3,029,561	0.5797	-1.08%
2010-12-24	0	2.790	2.720	2.860	2.790	2.790	500	1,395	2.7900	0.598	0.583	0.613	0.598	0.598	2,334	0.5978	0.00%
2010-12-23	0	2.790	2.730	2.790	2.760	2.800	74,500	207,820	2.7895	0.598	0.585	0.598	0.591	0.600	347,705	0.5977	0.36%
2010-12-22	0	2.780	2.770	2.780	2.780	2.820	160,000	447,000	2.7938	0.596	0.594	0.596	0.596	0.604	746,749	0.5986	-2.11%
2010-12-21	0	2.840	2.820	2.880	2.840	2.900	220,500	630,075	2.8575	0.609	0.604	0.617	0.609	0.621	1,029,114	0.6123	-0.70%
2010-12-20	0	2.860	2.850	2.910	2.820	2.920	56,500	161,660	2.8612	0.613	0.611	0.624	0.604	0.626	263,696	0.6131	-2.05%
2010-12-17	0	2.920	2.820	2.920	2.780	2.920	110,000	312,880	2.8444	0.626	0.604	0.626	0.596	0.626	513,390	0.6094	3.91%
2010-12-16	0	2.810	2.780	2.820	2.810	2.890	70,500	198,700	2.8184	0.602	0.596	0.604	0.602	0.619	329,036	0.6039	1.81%
2010-12-15	0	2.760	2.760	2.810	2.760	2.810	278,500	774,120	2.7796	0.591	0.591	0.602	0.591	0.602	1,299,810	0.5956	-1.78%
2010-12-14	0	2.810	2.790	2.810	2.780	2.830	519,500	1,459,580	2.8096	0.602	0.598	0.602	0.596	0.606	2,424,601	0.6020	-0.35%
2010-12-13	0	2.820	2.790	2.840	2.780	2.950	430,000	1,208,485	2.8104	0.604	0.598	0.609	0.596	0.632	2,006,888	0.6022	0.36%
2010-12-10	0	2.810	2.810	2.860	2.800	2.880	146,500	415,470	2.8360	0.602	0.602	0.613	0.600	0.617	683,742	0.6076	-3.10%
2010-12-09	0	2.900	2.860	2.900	2.820	2.900	7,000	19,900	2.8429	0.621	0.613	0.621	0.604	0.621	32,670	0.6091	2.11%
2010-12-08	0	2.840	2.840	2.880	2.800	2.840	188,000	530,890	2.8239	0.609	0.609	0.617	0.600	0.609	877,430	0.6051	0.71%
2010-12-07	0	2.820	2.820	2.900	2.800	3.000	303,000	881,710	2.9099	0.604	0.604	0.621	0.600	0.643	1,414,156	0.6235	-3.09%
2010-12-06	0	2.910	2.910	3.000	2.900	3.050	193,000	569,485	2.9507	0.624	0.624	0.643	0.621	0.653	900,766	0.6322	-2.02%
2010-12-03	0	2.970	2.950	2.990	2.950	3.020	182,500	547,155	2.9981	0.636	0.632	0.641	0.632	0.647	851,761	0.6424	-1.98%
2010-12-02	0	3.030	3.000	3.040	2.920	3.050	677,500	2,029,820	2.9960	0.649	0.643	0.651	0.626	0.653	3,162,016	0.6419	-0.66%
2010-12-01	0	3.050	3.000	3.050	2.980	3.050	166,000	497,900	2.9994	0.653	0.643	0.653	0.639	0.653	774,752	0.6427	2.35%
2010-11-30	0	2.980	2.880	2.980	2.880	3.030	438,500	1,305,875	2.9781	0.639	0.617	0.639	0.617	0.649	2,046,559	0.6381	0.00%
2010-11-29	0	2.980	2.940	2.980	2.920	2.980	265,500	780,200	2.9386	0.639	0.630	0.639	0.626	0.639	1,239,137	0.6296	-0.33%
2010-11-26	0	2.990	2.970	2.990	2.900	3.070	248,500	732,480	2.9476	0.641	0.636	0.641	0.621	0.658	1,159,795	0.6316	-2.61%
2010-11-25	0	3.070	3.010	3.070	2.980	3.090	271,500	825,725	3.0413	0.658	0.645	0.658	0.639	0.662	1,267,140	0.6516	0.66%
2010-11-24	0	3.050	3.020	3.080	3.050	3.120	125,500	386,460	3.0794	0.653	0.647	0.660	0.653	0.668	585,731	0.6598	-0.65%
2010-11-23	0	3.070	3.050	3.120	3.070	3.130	465,000	1,437,530	3.0915	0.658	0.653	0.668	0.658	0.671	2,170,240	0.6624	-2.85%
2010-11-22	0	3.160	3.150	3.200	3.100	3.200	226,000	709,840	3.1409	0.677	0.675	0.686	0.664	0.686	1,054,783	0.6730	-1.86%
2010-11-19	0	3.220	3.220	3.240	3.160	3.300	326,000	1,047,635	3.2136	0.690	0.690	0.694	0.677	0.707	1,521,501	0.6886	-0.62%
2010-11-18	0	3.240	3.220	3.240	3.000	3.280	247,000	786,730	3.1851	0.694	0.690	0.694	0.643	0.703	1,152,794	0.6825	6.23%
2010-11-17	0	3.050	3.050	3.120	3.020	3.200	702,000	2,181,590	3.1077	0.653	0.653	0.668	0.647	0.686	3,276,362	0.6659	-5.86%
2010-11-16	0	3.240	3.220	3.240	3.240	3.510	1,637,500	5,509,790	3.3648	0.694	0.690	0.694	0.694	0.752	7,642,511	0.7209	-4.99%
2010-11-15	0	3.410	3.410	3.440	3.300	3.470	1,795,000	6,113,395	3.4058	0.731	0.731	0.737	0.707	0.743	8,377,592	0.7297	3.96%
2010-11-12	0	3.280	3.280	3.360	3.030	3.450	2,923,500	9,702,835	3.3189	0.703	0.703	0.720	0.649	0.739	13,644,508	0.7111	6.49%
2010-11-11	0	3.080	3.060	3.070	2.950	3.100	1,418,500	4,305,730	3.0354	0.660	0.656	0.658	0.632	0.664	6,620,398	0.6504	4.76%
2010-11-10	0	2.940	2.910	2.940	2.870	2.950	249,500	720,240	2.8867	0.630	0.624	0.630	0.615	0.632	1,164,462	0.6185	1.73%
2010-11-09	0	2.890	2.890	2.900	2.880	2.950	527,500	1,533,260	2.9067	0.619	0.619	0.621	0.617	0.632	2,461,939	0.6228	-2.03%
2010-11-08	0	2.950	2.920	2.950	2.850	2.950	379,500	1,103,180	2.9069	0.632	0.626	0.632	0.611	0.632	1,771,196	0.6228	2.79%
2010-11-05	0	2.870	2.870	2.900	2.830	2.960	2,075,000	6,014,650	2.8986	0.615	0.615	0.621	0.606	0.634	9,684,403	0.6211	2.14%
2010-11-04	0	2.810	2.810	2.840	2.690	2.840	1,422,500	3,891,750	2.7359	0.602	0.602	0.609	0.576	0.609	6,639,067	0.5862	4.07%
2010-11-03	0	2.700	2.690	2.700	2.670	2.700	1,133,500	3,058,805	2.6985	0.579	0.576	0.579	0.572	0.579	5,290,251	0.5782	-1.10%
2010-11-02	0	2.730	2.730	2.750	2.700	2.770	271,500	744,160	2.7409	0.585	0.585	0.589	0.579	0.594	1,267,140	0.5873	0.74%
2010-11-01	0	2.710	2.700	2.730	2.610	2.730	264,000	709,350	2.6869	0.581	0.579	0.585	0.559	0.585	1,232,136	0.5757	0.37%
2010-10-29	0	2.700	2.660	2.700	2.630	2.710	80,000	215,700	2.6963	0.579	0.570	0.579	0.564	0.581	373,375	0.5777	-0.74%
2010-10-28	0	2.720	2.680	2.720	2.660	2.720	26,000	69,520	2.6738	0.583	0.574	0.583	0.570	0.583	121,347	0.5729	-0.37%
2010-10-27	0	2.730	2.680	2.730	2.650	2.730	98,000	261,600	2.6694	0.585	0.574	0.585	0.568	0.585	457,384	0.5719	1.11%
2010-10-26	0	2.700	2.700	2.730	2.680	2.700	442,000	1,193,035	2.6992	0.579	0.579	0.585	0.574	0.579	2,062,895	0.5783	0.00%
2010-10-25	0	2.700	2.700	2.730	2.700	2.750	190,500	515,815	2.7077	0.579	0.579	0.585	0.579	0.589	889,098	0.5802	-0.37%
2010-10-22	0	2.710	2.710	2.760	2.700	2.760	136,500	370,935	2.7175	0.581	0.581	0.591	0.579	0.591	637,070	0.5823	-1.09%
2010-10-21	0	2.740	2.730	2.740	2.700	2.750	291,500	793,360	2.7216	0.587	0.585	0.587	0.579	0.589	1,360,484	0.5831	1.86%
2010-10-20	0	2.690	2.680	2.730	2.650	2.730	160,000	430,760	2.6923	0.576	0.574	0.585	0.568	0.585	746,749	0.5768	-0.37%
2010-10-19	0	2.700	2.700	2.730	2.640	2.760	588,000	1,588,120	2.7009	0.579	0.579	0.585	0.566	0.591	2,744,303	0.5787	1.12%
2010-10-18	0	2.670	2.630	2.670	2.620	2.680	205,000	541,655	2.6422	0.572	0.564	0.572	0.561	0.574	956,772	0.5661	4.30%
2010-10-15	0	2.560	2.560	2.620	2.560	2.730	350,500	925,355	2.6401	0.549	0.549	0.561	0.549	0.585	1,635,847	0.5657	-2.66%
2010-10-14	0	2.630	2.630	2.680	2.620	2.730	582,500	1,549,480	2.6601	0.564	0.564	0.574	0.561	0.585	2,718,634	0.5699	-1.87%
2010-10-13	0	2.680	2.660	2.680	2.610	2.680	125,500	331,655	2.6427	0.574	0.570	0.574	0.559	0.574	585,731	0.5662	1.90%
2010-10-12	0	2.630	2.600	2.630	2.570	2.650	178,000	465,560	2.6155	0.564	0.557	0.564	0.551	0.568	830,758	0.5604	0.00%
2010-10-11	0	2.630	2.630	2.650	2.620	2.660	171,500	452,315	2.6374	0.564	0.564	0.568	0.561	0.570	800,422	0.5651	-0.75%
2010-10-08	0	2.650	2.620	2.650	2.600	2.670	179,500	472,935	2.6347	0.568	0.561	0.568	0.557	0.572	837,759	0.5645	0.00%
2010-10-07	0	2.650	2.600	2.650	2.550	2.680	528,500	1,376,275	2.6041	0.568	0.557	0.568	0.546	0.574	2,466,606	0.5580	1.15%
2010-10-06	0	2.620	2.620	2.670	2.620	2.720	825,500	2,190,045	2.6530	0.561	0.561	0.572	0.561	0.583	3,852,759	0.5684	-4.38%
2010-10-05	0	2.740	2.720	2.780	2.690	2.740	146,000	397,820	2.7248	0.587	0.583	0.596	0.576	0.587	681,409	0.5838	0.37%
2010-10-04	0	2.730	2.710	2.730	2.670	2.750	492,500	1,334,960	2.7106	0.585	0.581	0.585	0.572	0.589	2,298,587	0.5808	2.63%
2010-09-30	0	2.660	2.650	2.720	2.640	2.800	1,070,500	2,889,355	2.6991	0.570	0.568	0.583	0.566	0.600	4,996,219	0.5783	-3.97%
2010-09-29	0	2.770	2.760	2.850	2.770	2.860	907,000	2,545,565	2.8066	0.594	0.591	0.611	0.594	0.613	4,233,134	0.6013	-3.48%
2010-09-28	0	2.870	2.840	2.870	2.850	2.900	526,000	1,503,485	2.8583	0.615	0.609	0.615	0.611	0.621	2,454,938	0.6124	-0.35%
2010-09-27	0	2.880	2.850	2.880	2.840	2.920	517,000	1,486,000	2.8743	0.617	0.611	0.617	0.609	0.626	2,412,933	0.6158	-1.03%
2010-09-24	0	2.910	2.870	2.920	2.840	2.910	223,500	641,745	2.8713	0.624	0.615	0.626	0.609	0.624	1,043,115	0.6152	0.00%
2010-09-22	0	2.910	2.840	2.920	2.830	2.910	573,000	1,636,835	2.8566	0.624	0.609	0.626	0.606	0.624	2,674,296	0.6121	2.46%
2010-09-21	0	2.840	2.840	2.880	2.830	2.900	68,500	196,620	2.8704	0.609	0.609	0.617	0.606	0.621	319,702	0.6150	-1.73%
2010-09-20	0	2.890	2.870	2.890	2.860	2.930	80,000	229,220	2.8653	0.619	0.615	0.619	0.613	0.628	373,375	0.6139	1.40%
2010-09-17	0	2.850	2.830	2.870	2.840	2.880	70,500	201,380	2.8565	0.611	0.606	0.615	0.609	0.617	329,036	0.6120	-1.04%
2010-09-16	0	2.880	2.880	2.890	2.820	2.880	99,500	283,320	2.8474	0.617	0.617	0.619	0.604	0.617	464,385	0.6101	0.35%
2010-09-15	0	2.870	2.840	2.870	2.830	2.880	283,000	807,475	2.8533	0.615	0.609	0.615	0.606	0.617	1,320,813	0.6113	-0.69%
2010-09-14	0	2.890	2.850	2.890	2.840	2.940	187,000	537,025	2.8718	0.619	0.611	0.619	0.609	0.630	872,763	0.6153	-1.03%
2010-09-13	0	2.920	2.890	2.920	2.890	2.950	141,000	411,355	2.9174	0.626	0.619	0.626	0.619	0.632	658,073	0.6251	1.39%
2010-09-10	0	2.880	2.850	2.880	2.850	2.910	93,000	265,560	2.8555	0.617	0.611	0.617	0.611	0.624	434,048	0.6118	1.05%
2010-09-09	0	2.850	2.850	2.860	2.840	2.900	219,000	625,830	2.8577	0.611	0.611	0.613	0.609	0.621	1,022,113	0.6123	-0.70%
2010-09-08	0	2.870	2.850	2.870	2.840	2.920	303,500	870,365	2.8678	0.615	0.611	0.615	0.609	0.626	1,416,490	0.6145	-3.04%
2010-09-07	0	2.960	2.920	2.960	2.900	3.000	991,500	2,920,625	2.9457	0.634	0.626	0.634	0.621	0.643	4,627,511	0.6311	2.78%
2010-09-06	0	2.880	2.870	2.880	2.820	2.890	477,000	1,365,265	2.8622	0.617	0.615	0.617	0.604	0.619	2,226,246	0.6133	2.86%
2010-09-03	0	2.800	2.790	2.800	2.750	2.880	245,000	684,980	2.7958	0.600	0.598	0.600	0.589	0.617	1,143,460	0.5990	1.82%
2010-09-02	0	2.750	2.700	2.750	2.650	2.750	149,000	407,375	2.7341	0.589	0.579	0.589	0.568	0.589	695,410	0.5858	0.36%
2010-09-01	0	2.740	2.680	2.740	2.620	2.750	421,000	1,121,050	2.6628	0.587	0.574	0.587	0.561	0.589	1,964,884	0.5705	2.24%
2010-08-31	0	2.680	2.630	2.680	2.610	2.700	137,500	364,230	2.6489	0.574	0.564	0.574	0.559	0.579	641,738	0.5676	-0.37%
2010-08-30	0	2.690	2.650	2.690	2.650	2.720	339,000	905,080	2.6699	0.576	0.568	0.576	0.568	0.583	1,582,175	0.5720	-1.10%
2010-08-27	0	2.720	2.700	2.740	2.690	2.780	213,500	585,295	2.7414	0.583	0.579	0.587	0.576	0.596	996,443	0.5874	-3.55%
2010-08-26	0	2.820	2.780	2.860	2.800	2.880	129,000	363,560	2.8183	0.604	0.596	0.613	0.600	0.617	602,067	0.6039	-0.35%
2010-08-25	0	2.830	2.830	2.840	2.780	2.890	398,500	1,121,335	2.8139	0.606	0.606	0.609	0.596	0.619	1,859,872	0.6029	-2.08%
2010-08-24	0	2.890	2.890	2.910	2.890	3.250	945,500	2,771,730	2.9315	0.619	0.619	0.624	0.619	0.696	4,412,821	0.6281	-8.83%
2010-08-23	0	3.170	3.140	3.170	3.150	3.170	61,000	193,315	3.1691	0.679	0.673	0.679	0.675	0.679	284,698	0.6790	0.63%
2010-08-20	0	3.150	3.140	3.180	3.100	3.280	515,000	1,610,680	3.1275	0.675	0.673	0.681	0.664	0.703	2,403,599	0.6701	2.94%
2010-08-19	0	3.060	3.060	3.100	3.050	3.100	55,500	170,165	3.0660	0.656	0.656	0.664	0.653	0.664	259,029	0.6569	-1.92%
2010-08-18	0	3.120	3.080	3.150	3.060	3.130	45,000	139,510	3.1002	0.668	0.660	0.675	0.656	0.671	210,023	0.6643	-0.32%
2010-08-17	0	3.130	3.100	3.130	2.980	3.130	277,000	845,110	3.0509	0.671	0.664	0.671	0.639	0.671	1,292,810	0.6537	4.33%
2010-08-16	0	3.000	3.010	3.020	2.900	2.950	58,500	172,035	2.9408	0.643	0.645	0.647	0.621	0.632	273,030	0.6301	0.33%
2010-08-13	0	2.990	2.950	2.990	2.920	2.990	50,500	147,495	2.9207	0.641	0.632	0.641	0.626	0.641	235,693	0.6258	2.40%
2010-08-12	0	2.920	2.910	3.000	2.900	2.920	14,000	40,840	2.9171	0.626	0.624	0.643	0.621	0.626	65,341	0.6250	-1.35%
2010-08-11	0	2.960	2.960	2.980	2.960	3.000	85,500	255,310	2.9861	0.634	0.634	0.639	0.634	0.643	399,044	0.6398	-1.66%
2010-08-10	0	3.010	3.010	3.040	3.010	3.100	71,500	220,395	3.0824	0.645	0.645	0.651	0.645	0.664	333,704	0.6605	-2.90%
2010-08-09	0	3.100	3.100	3.200	3.100	3.120	267,000	827,930	3.1009	0.664	0.664	0.686	0.664	0.668	1,246,138	0.6644	-2.52%
2010-08-06	0	3.180	3.150	3.250	3.120	3.220	39,056	124,521	3.1883	0.681	0.675	0.696	0.668	0.690	182,281	0.6831	0.00%
2010-08-05	0	3.180	3.170	3.240	3.130	3.240	361,000	1,136,960	3.1495	0.681	0.679	0.694	0.671	0.694	1,684,853	0.6748	2.25%
2010-08-04	0	3.110	3.110	3.160	3.080	3.190	94,000	293,240	3.1196	0.666	0.666	0.677	0.660	0.683	438,715	0.6684	2.98%
2010-08-03	0	3.020	3.020	3.030	2.980	3.080	154,000	469,550	3.0490	0.647	0.647	0.649	0.639	0.660	718,746	0.6533	-1.95%
2010-08-02	0	3.080	3.060	3.080	3.000	3.200	187,000	570,235	3.0494	0.660	0.656	0.660	0.643	0.686	872,763	0.6534	1.99%
2010-07-30	0	3.020	2.960	3.020	3.020	3.030	55,000	166,450	3.0264	0.647	0.634	0.647	0.647	0.649	256,695	0.6484	-0.33%
2010-07-29	0	3.030	3.010	3.030	2.860	3.030	165,000	492,145	2.9827	0.649	0.645	0.649	0.613	0.649	770,085	0.6391	4.48%
2010-07-28	0	2.900	2.900	2.950	2.880	2.950	195,000	570,320	2.9247	0.621	0.621	0.632	0.617	0.632	910,101	0.6267	0.69%
2010-07-27	0	2.880	2.880	2.920	2.850	2.950	63,500	184,655	2.9080	0.617	0.617	0.626	0.611	0.632	296,366	0.6231	-2.37%
2010-07-26	0	2.950	2.830	2.950	2.810	2.950	10,000	29,360	2.9360	0.632	0.606	0.632	0.602	0.632	46,672	0.6291	1.72%
2010-07-23	0	2.900	2.880	2.940	2.860	2.900	180,000	521,560	2.8976	0.621	0.617	0.630	0.613	0.621	840,093	0.6208	0.69%
2010-07-22	0	2.880	2.790	2.880	-	-	0	0	-	0.617	0.598	0.617	-	-	0	-	0.00%
2010-07-21	0	2.880	2.880	2.890	2.770	2.850	71,000	199,960	2.8163	0.617	0.617	0.619	0.594	0.611	331,370	0.6034	2.86%
2010-07-20	0	2.800	2.780	2.800	2.800	2.910	21,500	61,325	2.8523	0.600	0.596	0.600	0.600	0.624	100,344	0.6111	-3.45%
2010-07-19	0	2.900	2.770	2.900	-	-	0	0	-	0.621	0.594	0.621	-	-	0	-	0.00%
2010-07-16	0	2.900	2.900	2.910	2.760	2.800	40,000	111,600	2.7900	0.621	0.621	0.624	0.591	0.600	186,687	0.5978	-1.02%
2010-07-15	0	2.930	2.790	2.930	2.800	2.940	316,000	894,225	2.8298	0.628	0.598	0.628	0.600	0.630	1,474,830	0.6063	2.81%
2010-07-14	0	2.850	2.810	2.940	-	-	0	0	-	0.611	0.602	0.630	-	-	0	-	0.00%
2010-07-13	0	2.850	2.850	2.940	2.850	2.850	35,000	99,750	2.8500	0.611	0.611	0.630	0.611	0.611	163,351	0.6106	-3.06%
2010-07-12	0	2.940	2.780	2.950	2.780	2.940	15,500	43,170	2.7852	0.630	0.596	0.632	0.596	0.630	72,341	0.5968	2.08%
2010-07-09	0	2.880	2.820	2.900	-	-	0	0	-	0.617	0.604	0.621	-	-	0	-	0.00%
2010-07-08	0	2.880	2.800	2.900	-	-	10,000	29,000	2.9000	0.617	0.600	0.621	-	-	46,672	0.6214	0.00%
2010-07-07	0	2.880	2.880	2.920	2.710	2.920	42,000	120,640	2.8724	0.617	0.617	0.626	0.581	0.626	196,022	0.6154	-2.04%
2010-07-06	0	2.940	2.940	2.950	2.830	2.920	59,500	171,940	2.8897	0.630	0.630	0.632	0.606	0.626	277,697	0.6192	0.34%
2010-07-05	0	2.930	2.780	2.930	3.040	3.040	10,000	30,400	3.0400	0.628	0.596	0.628	0.651	0.651	46,672	0.6514	1.74%
2010-07-02	0	2.880	2.760	2.880	2.900	2.900	2,000	5,800	2.9000	0.617	0.591	0.617	0.621	0.621	9,334	0.6214	0.00%
2010-06-30	0	2.880	2.880	2.900	2.760	2.820	39,300	109,981	2.7985	0.617	0.617	0.621	0.591	0.604	183,420	0.5996	1.77%
2010-06-29	0	2.830	2.830	2.850	2.830	2.970	63,000	180,360	2.8629	0.606	0.606	0.611	0.606	0.636	294,032	0.6134	-1.39%
2010-06-28	0	2.870	2.870	2.900	2.850	2.900	47,500	135,690	2.8566	0.615	0.615	0.621	0.611	0.621	221,691	0.6121	0.00%
2010-06-25	0	2.870	2.870	2.920	2.870	2.920	18,500	53,265	2.8792	0.615	0.615	0.626	0.615	0.626	86,343	0.6169	-1.37%
2010-06-24	0	2.910	2.910	2.950	2.850	2.950	91,500	264,590	2.8917	0.624	0.624	0.632	0.611	0.632	427,047	0.6196	2.11%
2010-06-23	0	2.850	2.850	2.880	2.850	2.900	120,000	344,825	2.8735	0.611	0.611	0.617	0.611	0.621	560,062	0.6157	-1.72%
2010-06-22	0	2.900	2.880	2.900	2.840	2.950	333,500	966,705	2.8987	0.621	0.617	0.621	0.609	0.632	1,556,505	0.6211	-1.69%
2010-06-21	0	2.950	2.910	2.920	2.830	2.960	158,500	460,515	2.9055	0.632	0.624	0.626	0.606	0.634	739,748	0.6225	-0.34%
2010-06-18	0	2.960	2.960	2.990	2.950	3.030	312,000	928,990	2.9775	0.634	0.634	0.641	0.632	0.649	1,456,161	0.6380	-1.33%
2010-06-17	0	3.000	3.000	3.010	2.950	3.020	380,000	1,139,095	2.9976	0.643	0.643	0.645	0.632	0.647	1,773,529	0.6423	0.33%
2010-06-15	0	2.990	2.970	3.000	2.990	3.020	113,500	340,365	2.9988	0.641	0.636	0.643	0.641	0.647	529,725	0.6425	0.00%
2010-06-14	0	2.990	2.980	3.000	2.990	3.000	76,000	227,740	2.9966	0.641	0.639	0.643	0.641	0.643	354,706	0.6421	-0.33%
2010-06-11	0	3.000	2.990	3.030	2.970	3.110	530,500	1,593,935	3.0046	0.643	0.641	0.649	0.636	0.666	2,475,940	0.6438	-0.99%
2010-06-10	0	3.030	3.050	3.060	2.960	3.030	35,000	105,555	3.0159	0.649	0.653	0.656	0.634	0.649	163,351	0.6462	-3.19%
2010-06-09	0	3.130	3.020	3.130	2.980	3.210	376,000	1,143,250	3.0406	0.671	0.647	0.671	0.639	0.688	1,754,861	0.6515	3.64%
2010-06-08	0	3.020	2.960	3.020	3.010	3.040	51,000	153,930	3.0182	0.647	0.634	0.647	0.645	0.651	238,026	0.6467	-0.33%
2010-06-07	0	3.030	3.000	3.030	2.950	3.050	89,500	270,220	3.0192	0.649	0.643	0.649	0.632	0.653	417,713	0.6469	-3.19%
2010-06-04	0	3.130	3.060	3.130	2.950	3.130	44,500	137,115	3.0812	0.671	0.656	0.671	0.632	0.671	207,690	0.6602	-0.32%
2010-06-03	0	3.140	2.960	3.140	3.150	3.150	5,500	17,325	3.1500	0.673	0.634	0.673	0.675	0.675	25,670	0.6749	1.29%
2010-06-02	0	3.100	3.050	3.100	2.910	3.100	62,500	187,220	2.9955	0.664	0.653	0.664	0.624	0.664	291,699	0.6418	2.99%
2010-06-01	0	3.010	2.950	3.010	2.980	3.140	84,000	254,325	3.0277	0.645	0.632	0.645	0.639	0.673	392,043	0.6487	-2.90%
2010-05-31	0	3.100	3.060	3.100	3.080	3.190	112,000	347,975	3.1069	0.664	0.656	0.664	0.660	0.683	522,724	0.6657	-4.62%
2010-05-28	0	3.250	3.110	3.250	3.170	3.380	138,500	441,455	3.1874	0.696	0.666	0.696	0.679	0.724	646,405	0.6829	6.21%
2010-05-27	0	3.060	3.060	3.080	2.950	3.060	148,000	449,000	3.0338	0.656	0.656	0.660	0.632	0.656	690,743	0.6500	2.00%
2010-05-26	0	3.000	2.910	3.000	3.000	3.000	92,000	276,000	3.0000	0.643	0.624	0.643	0.643	0.643	429,381	0.6428	0.33%
2010-05-25	0	2.990	2.950	2.990	2.840	3.150	193,500	577,625	2.9851	0.641	0.632	0.641	0.609	0.675	903,100	0.6396	-7.14%
2010-05-24	0	3.220	3.150	3.220	3.090	3.300	202,000	630,945	3.1235	0.690	0.675	0.690	0.662	0.707	942,771	0.6692	4.55%
2010-05-20	0	3.080	3.030	3.080	3.000	3.200	189,000	577,470	3.0554	0.660	0.649	0.660	0.643	0.686	882,097	0.6547	-3.75%
2010-05-19	0	3.200	3.100	3.200	3.090	3.300	305,000	946,140	3.1021	0.686	0.664	0.686	0.662	0.707	1,423,491	0.6647	-3.03%
2010-05-18	0	3.300	3.300	3.310	3.240	3.310	857,000	2,810,580	3.2796	0.707	0.707	0.709	0.694	0.709	3,999,775	0.7027	-0.60%
2010-05-17	0	3.320	3.270	3.330	3.200	3.410	515,000	1,678,795	3.2598	0.711	0.701	0.713	0.686	0.731	2,403,599	0.6985	-4.87%
2010-05-14	0	3.490	3.400	3.490	3.400	3.500	99,500	345,235	3.4697	0.748	0.728	0.748	0.728	0.750	464,385	0.7434	0.00%
2010-05-13	0	3.490	3.400	3.490	3.310	3.500	276,000	943,730	3.4193	0.748	0.728	0.748	0.709	0.750	1,288,142	0.7326	4.80%
2010-05-12	0	3.330	3.330	3.400	3.310	3.530	86,500	291,010	3.3643	0.713	0.713	0.728	0.709	0.756	403,711	0.7208	0.00%
2010-05-11	0	3.330	3.290	3.330	3.290	3.350	315,000	1,039,240	3.2992	0.713	0.705	0.713	0.705	0.718	1,470,162	0.7069	1.52%
2010-05-10	0	3.280	3.160	3.280	3.140	3.280	174,500	562,950	3.2261	0.703	0.677	0.703	0.673	0.703	814,423	0.6912	0.00%
2010-05-07	0	3.280	3.220	3.280	3.100	3.550	140,500	452,310	3.2193	0.703	0.690	0.703	0.664	0.761	655,739	0.6898	3.80%
2010-05-06	0	3.160	3.160	3.200	3.080	3.220	430,000	1,348,070	3.1350	0.677	0.677	0.686	0.660	0.690	2,006,888	0.6717	-1.86%
2010-05-05	0	3.220	3.220	3.290	3.180	3.300	344,500	1,118,950	3.2480	0.690	0.690	0.705	0.681	0.707	1,607,844	0.6959	-2.72%
2010-05-04	0	3.310	3.310	3.350	3.210	3.410	507,000	1,692,355	3.3380	0.709	0.709	0.718	0.688	0.731	2,366,261	0.7152	-4.06%
2010-05-03	0	3.450	3.440	3.450	3.440	3.590	123,000	426,685	3.4690	0.739	0.737	0.739	0.737	0.769	574,063	0.7433	-1.43%
2010-04-30	0	3.500	3.460	3.500	3.390	3.580	63,500	220,725	3.4760	0.750	0.741	0.750	0.726	0.767	296,366	0.7448	0.57%
2010-04-29	0	3.480	3.400	3.480	3.400	3.590	251,500	864,550	3.4376	0.746	0.728	0.746	0.728	0.769	1,173,796	0.7365	0.58%
2010-04-28	0	3.460	3.460	3.470	3.350	3.540	842,500	2,891,520	3.4321	0.741	0.741	0.743	0.718	0.758	3,932,101	0.7354	-0.57%
2010-04-27	0	3.480	3.470	3.520	3.450	3.900	1,525,500	5,517,275	3.6167	0.746	0.743	0.754	0.739	0.836	7,119,787	0.7749	-6.70%
2010-04-26	1	-	-	-	-	-	0	0	-	0.799	-	-	-	-	0	-	0.00%
2010-04-23	0	3.730	3.750	3.770	3.680	3.880	373,500	1,404,690	3.7609	0.799	0.803	0.808	0.788	0.831	1,743,193	0.8058	1.63%
2010-04-22	0	3.670	3.670	3.700	3.630	3.860	1,272,000	4,723,485	3.7134	0.786	0.786	0.793	0.778	0.827	5,936,656	0.7956	-4.92%
2010-04-21	0	3.860	3.860	3.880	3.810	3.960	603,500	2,337,440	3.8731	0.827	0.827	0.831	0.816	0.848	2,816,645	0.8299	0.52%
2010-04-20	0	3.840	3.820	3.870	3.780	3.900	845,000	3,241,670	3.8363	0.823	0.818	0.829	0.810	0.836	3,943,769	0.8220	1.05%
2010-04-19	0	3.800	3.780	3.800	3.750	3.960	2,464,500	9,472,365	3.8435	0.814	0.810	0.814	0.803	0.848	11,502,271	0.8235	-1.81%
2010-04-16	0	3.870	3.860	3.890	3.800	4.000	1,019,000	3,932,375	3.8591	0.829	0.827	0.833	0.814	0.857	4,755,859	0.8268	-3.01%
2010-04-15	0	3.990	3.950	3.990	3.860	4.120	735,500	2,942,935	4.0013	0.855	0.846	0.855	0.827	0.883	3,432,713	0.8573	-0.50%
2010-04-14	0	4.010	4.020	4.050	3.810	4.100	4,298,000	17,109,960	3.9809	0.859	0.861	0.868	0.816	0.878	20,059,550	0.8530	2.82%
2010-04-13	0	3.900	3.890	3.900	3.470	3.930	10,271,752	38,399,255	3.7383	0.836	0.833	0.836	0.743	0.842	47,940,140	0.8010	20.00%
2010-04-12	0	3.250	3.250	3.290	3.080	3.430	1,500,500	4,982,045	3.3203	0.696	0.696	0.705	0.660	0.735	7,003,107	0.7114	4.84%
2010-04-09	0	3.100	3.090	3.100	3.090	3.180	748,500	2,336,065	3.1210	0.664	0.662	0.664	0.662	0.681	3,493,386	0.6687	-2.52%
2010-04-08	0	3.180	3.150	3.180	3.150	3.230	354,000	1,126,905	3.1833	0.681	0.675	0.681	0.675	0.692	1,652,183	0.6821	-2.45%
2010-04-07	0	3.260	3.220	3.260	3.220	3.350	480,500	1,569,380	3.2661	0.698	0.690	0.698	0.690	0.718	2,242,581	0.6998	-1.81%
2010-04-01	0	3.320	3.290	3.320	3.240	3.350	1,066,000	3,506,465	3.2894	0.711	0.705	0.711	0.694	0.718	4,975,216	0.7048	-0.90%
2010-03-31	0	3.350	3.350	3.380	3.350	3.500	893,500	3,071,700	3.4378	0.718	0.718	0.724	0.718	0.750	4,170,127	0.7366	-3.74%
2010-03-30	0	3.480	3.450	3.480	3.400	3.550	842,500	2,905,705	3.4489	0.746	0.739	0.746	0.728	0.761	3,932,101	0.7390	-1.69%
2010-03-29	0	3.540	3.490	3.550	3.380	3.750	3,851,500	13,716,075	3.5612	0.758	0.748	0.761	0.724	0.803	17,975,653	0.7630	-2.48%
2010-03-26	0	3.630	3.600	3.670	2.890	3.890	6,906,500	25,397,010	3.6773	0.778	0.771	0.786	0.619	0.833	32,233,895	0.7879	25.61%
2010-03-25	0	2.890	2.840	2.890	2.860	2.900	109,000	314,435	2.8847	0.619	0.609	0.619	0.613	0.621	508,723	0.6181	0.00%
2010-03-24	0	2.890	2.890	2.920	2.870	2.950	276,000	801,995	2.9058	0.619	0.619	0.626	0.615	0.632	1,288,142	0.6226	-0.34%
2010-03-23	0	2.900	2.880	2.920	2.850	2.900	239,500	686,265	2.8654	0.621	0.617	0.626	0.611	0.621	1,117,790	0.6139	1.75%
2010-03-22	0	2.850	2.800	2.870	2.850	2.880	223,500	642,820	2.8762	0.611	0.600	0.615	0.611	0.617	1,043,115	0.6163	-0.70%
2010-03-19	0	2.870	2.850	2.870	2.850	2.900	331,000	951,835	2.8756	0.615	0.611	0.615	0.611	0.621	1,544,837	0.6161	0.70%
2010-03-18	0	2.850	2.850	2.920	2.830	2.940	191,000	549,055	2.8746	0.611	0.611	0.626	0.606	0.630	891,432	0.6159	1.79%
2010-03-17	0	2.800	2.800	2.840	2.670	2.800	117,000	320,965	2.7433	0.600	0.600	0.609	0.572	0.600	546,060	0.5878	2.19%
2010-03-16	0	2.740	2.700	2.740	2.680	2.750	713,000	1,938,510	2.7188	0.587	0.579	0.587	0.574	0.589	3,327,701	0.5825	0.00%
2010-03-15	0	2.740	2.710	2.740	2.700	2.830	349,500	962,515	2.7540	0.587	0.581	0.587	0.579	0.606	1,631,180	0.5901	-2.49%
2010-03-12	0	2.810	2.810	2.850	2.810	2.850	96,500	273,105	2.8301	0.602	0.602	0.611	0.602	0.611	450,383	0.6064	-0.71%
2010-03-11	0	2.830	2.730	2.840	2.800	2.880	98,500	278,500	2.8274	0.606	0.585	0.609	0.600	0.617	459,717	0.6058	-1.74%
2010-03-10	0	2.880	2.880	2.890	2.710	2.890	97,000	278,330	2.8694	0.617	0.617	0.619	0.581	0.619	452,717	0.6148	-0.69%
2010-03-09	0	2.900	2.820	2.920	2.750	2.950	243,000	699,200	2.8774	0.621	0.604	0.626	0.589	0.632	1,134,125	0.6165	-2.68%
2010-03-08	0	2.980	2.940	2.980	2.950	3.300	159,000	475,545	2.9908	0.639	0.630	0.639	0.632	0.707	742,082	0.6408	2.05%
2010-03-05	0	2.920	2.900	2.980	-	-	10,000	29,000	2.9000	0.626	0.621	0.639	-	-	46,672	0.6214	0.00%
2010-03-04	0	2.920	2.900	2.950	2.900	2.930	139,000	405,570	2.9178	0.626	0.621	0.632	0.621	0.628	648,738	0.6252	-2.34%
2010-03-03	0	2.990	2.980	2.990	2.980	2.990	42,500	126,820	2.9840	0.641	0.639	0.641	0.639	0.641	198,355	0.6394	0.34%
2010-03-02	0	2.980	2.750	2.980	2.980	2.980	2,000	5,960	2.9800	0.639	0.589	0.639	0.639	0.639	9,334	0.6385	0.00%
2010-03-01	0	2.980	2.880	3.100	2.730	2.990	251,500	708,940	2.8188	0.639	0.617	0.664	0.585	0.641	1,173,796	0.6040	9.16%
2010-02-26	0	2.730	2.710	2.730	2.700	2.730	62,000	167,560	2.7026	0.585	0.581	0.585	0.579	0.585	289,365	0.5791	1.11%
2010-02-25	0	2.700	2.700	2.710	2.680	2.710	109,000	293,730	2.6948	0.579	0.579	0.581	0.574	0.581	508,723	0.5774	-4.26%
2010-02-24	0	2.820	2.760	2.820	-	-	0	0	-	0.604	0.591	0.604	-	-	0	-	0.00%
2010-02-23	0	2.820	2.780	2.820	2.760	2.820	128,000	359,730	2.8104	0.604	0.596	0.604	0.591	0.604	597,399	0.6022	2.55%
2010-02-22	0	2.750	2.700	2.840	2.710	2.850	131,000	362,920	2.7704	0.589	0.579	0.609	0.581	0.611	611,401	0.5936	2.61%
2010-02-19	0	2.680	2.680	2.890	2.600	2.670	26,000	68,020	2.6162	0.574	0.574	0.619	0.557	0.572	121,347	0.5605	-3.94%
2010-02-18	0	2.790	2.780	2.790	2.790	2.790	10,000	27,900	2.7900	0.598	0.596	0.598	0.598	0.598	46,672	0.5978	-1.41%
2010-02-17	0	2.830	2.820	2.840	2.730	2.830	26,900	75,281	2.7986	0.606	0.604	0.609	0.585	0.606	125,547	0.5996	-1.74%
2010-02-12	0	2.880	2.820	2.880	2.890	2.890	11,512	33,266	2.8897	0.617	0.604	0.617	0.619	0.619	53,729	0.6191	2.86%
2010-02-11	0	2.800	2.800	2.830	2.800	2.830	54,500	153,695	2.8201	0.600	0.600	0.606	0.600	0.606	254,361	0.6042	0.00%
2010-02-10	0	2.800	2.750	2.800	2.800	2.820	32,500	91,090	2.8028	0.600	0.589	0.600	0.600	0.604	151,683	0.6005	1.45%
2010-02-09	0	2.760	2.800	2.810	2.760	2.810	28,000	78,050	2.7875	0.591	0.600	0.602	0.591	0.602	130,681	0.5973	-2.13%
2010-02-08	0	2.820	2.820	2.900	2.770	2.820	24,000	66,560	2.7733	0.604	0.604	0.621	0.594	0.604	112,012	0.5942	1.81%
2010-02-05	0	2.770	2.770	2.800	2.770	2.800	91,000	253,930	2.7904	0.594	0.594	0.600	0.594	0.600	424,714	0.5979	-2.81%
2010-02-04	0	2.850	2.850	2.880	2.820	3.050	61,500	176,430	2.8688	0.611	0.611	0.617	0.604	0.653	287,032	0.6147	-4.68%
2010-02-03	0	2.990	2.820	3.010	2.780	2.990	67,000	198,665	2.9651	0.641	0.604	0.645	0.596	0.641	312,701	0.6353	1.36%
2010-02-02	0	2.950	2.920	2.980	2.760	2.950	99,500	291,440	2.9290	0.632	0.626	0.639	0.591	0.632	464,385	0.6276	3.87%
2010-02-01	0	2.840	2.840	2.850	2.610	2.870	52,500	146,035	2.7816	0.609	0.609	0.611	0.559	0.615	245,027	0.5960	-1.39%
2010-01-29	0	2.880	2.800	2.880	2.890	2.900	73,000	211,300	2.8945	0.617	0.600	0.617	0.619	0.621	340,704	0.6202	-0.35%
2010-01-28	0	2.890	2.890	2.910	2.890	2.950	36,000	104,440	2.9011	0.619	0.619	0.624	0.619	0.632	168,019	0.6216	1.76%
2010-01-27	0	2.840	2.760	2.850	2.750	2.850	14,000	39,725	2.8375	0.609	0.591	0.611	0.589	0.611	65,341	0.6080	3.27%
2010-01-26	0	2.750	2.740	2.780	2.700	2.780	204,000	559,965	2.7449	0.589	0.587	0.596	0.579	0.596	952,105	0.5881	1.48%
2010-01-25	0	2.710	2.700	2.750	2.650	2.800	626,500	1,705,745	2.7227	0.581	0.579	0.589	0.568	0.600	2,923,990	0.5834	-3.56%
2010-01-22	0	2.810	2.780	2.910	2.710	2.810	228,000	630,900	2.7671	0.602	0.596	0.624	0.581	0.602	1,064,118	0.5929	-2.77%
2010-01-21	0	2.890	2.860	2.890	2.810	2.980	509,000	1,461,045	2.8704	0.619	0.613	0.619	0.602	0.639	2,375,596	0.6150	-1.70%
2010-01-20	0	2.940	2.930	2.960	2.930	3.210	312,000	924,805	2.9641	0.630	0.628	0.634	0.628	0.688	1,456,161	0.6351	-7.55%
2010-01-19	0	3.180	3.180	3.200	3.170	3.350	184,000	602,520	3.2746	0.681	0.681	0.686	0.679	0.718	858,762	0.7016	-1.55%
2010-01-18	0	3.230	3.120	3.230	3.140	3.360	317,000	1,012,360	3.1936	0.692	0.668	0.692	0.673	0.720	1,479,497	0.6843	3.53%
2010-01-15	0	3.120	3.080	3.120	3.080	3.120	74,500	230,900	3.0993	0.668	0.660	0.668	0.660	0.668	347,705	0.6641	0.32%
2010-01-14	0	3.110	3.110	3.140	3.090	3.140	146,000	456,185	3.1246	0.666	0.666	0.673	0.662	0.673	681,409	0.6695	0.65%
2010-01-13	0	3.090	3.020	3.090	3.010	3.120	143,500	437,535	3.0490	0.662	0.647	0.662	0.645	0.668	669,741	0.6533	-1.59%
2010-01-12	0	3.140	3.080	3.140	3.070	3.140	317,000	985,480	3.1088	0.673	0.660	0.673	0.658	0.673	1,479,497	0.6661	1.95%
2010-01-11	0	3.080	3.080	3.150	3.060	3.100	108,500	334,055	3.0788	0.660	0.660	0.675	0.656	0.664	506,389	0.6597	0.65%
2010-01-08	0	3.060	3.060	3.110	3.000	3.090	67,000	202,770	3.0264	0.656	0.656	0.666	0.643	0.662	312,701	0.6484	-1.29%
2010-01-07	0	3.100	3.020	3.100	3.000	3.130	136,000	418,680	3.0785	0.664	0.647	0.664	0.643	0.671	634,737	0.6596	-2.52%
2010-01-06	0	3.180	3.130	3.180	3.060	3.200	172,000	539,860	3.1387	0.681	0.671	0.681	0.656	0.686	802,755	0.6725	-2.45%
2010-01-05	0	3.260	3.190	3.260	3.180	3.300	786,000	2,564,245	3.2624	0.698	0.683	0.698	0.681	0.707	3,668,405	0.6990	0.00%
2010-01-04	0	3.260	3.260	3.270	3.160	3.300	609,000	1,969,620	3.2342	0.698	0.698	0.701	0.677	0.707	2,842,314	0.6930	3.82%
2009-12-31	0	3.140	3.100	3.140	3.100	3.150	57,500	179,730	3.1257	0.673	0.664	0.673	0.664	0.675	268,363	0.6697	1.95%
2009-12-30	0	3.080	3.080	3.180	3.080	3.170	184,000	572,290	3.1103	0.660	0.660	0.681	0.660	0.679	858,762	0.6664	-0.65%
2009-12-29	0	3.100	3.100	3.180	3.100	3.270	376,500	1,189,135	3.1584	0.664	0.664	0.681	0.664	0.701	1,757,194	0.6767	-3.13%
2009-12-28	0	3.200	3.150	3.200	2.820	3.200	1,903,000	5,818,675	3.0576	0.686	0.675	0.686	0.604	0.686	8,881,648	0.6551	13.48%
2009-12-24	0	2.820	2.820	2.950	2.800	3.000	626,500	1,827,010	2.9162	0.604	0.604	0.632	0.600	0.643	2,923,990	0.6248	-1.40%
2009-12-23	0	2.860	2.850	2.890	2.570	2.950	325,000	893,210	2.7483	0.613	0.611	0.619	0.551	0.632	1,516,834	0.5889	11.28%
2009-12-22	0	2.570	2.560	2.630	2.570	2.650	127,500	336,090	2.6360	0.551	0.549	0.564	0.551	0.568	595,066	0.5648	-0.77%
2009-12-21	0	2.590	2.450	2.590	2.420	2.600	183,000	451,940	2.4696	0.555	0.525	0.555	0.519	0.557	854,094	0.5291	5.28%
2009-12-18	0	2.460	2.460	2.500	2.400	2.640	432,500	1,085,505	2.5098	0.527	0.527	0.536	0.514	0.566	2,018,556	0.5378	-6.82%
2009-12-17	0	2.640	2.620	2.640	2.610	2.780	499,000	1,343,310	2.6920	0.566	0.561	0.566	0.559	0.596	2,328,924	0.5768	-4.35%
2009-12-16	0	2.760	2.760	2.790	2.740	2.850	388,500	1,085,525	2.7941	0.591	0.591	0.598	0.587	0.611	1,813,200	0.5987	-1.78%
2009-12-15	0	2.810	2.810	2.870	2.810	2.980	249,500	730,705	2.9287	0.602	0.602	0.615	0.602	0.639	1,164,462	0.6275	-2.43%
2009-12-14	0	2.880	2.880	2.930	2.880	2.950	109,500	316,310	2.8887	0.617	0.617	0.628	0.617	0.632	511,056	0.6189	-0.69%
2009-12-11	0	2.900	2.900	2.950	2.900	3.000	246,500	723,895	2.9367	0.621	0.621	0.632	0.621	0.643	1,150,460	0.6292	0.35%
2009-12-10	0	2.890	2.870	2.890	2.720	2.950	395,500	1,133,415	2.8658	0.619	0.615	0.619	0.583	0.632	1,845,871	0.6140	0.35%
2009-12-09	0	2.880	2.860	2.880	2.720	2.890	351,000	999,260	2.8469	0.617	0.613	0.617	0.583	0.619	1,638,181	0.6100	0.35%
2009-12-08	0	2.870	2.800	2.880	2.800	2.910	359,500	1,032,505	2.8721	0.615	0.600	0.617	0.600	0.624	1,677,852	0.6154	-4.65%
2009-12-07	0	3.010	3.000	3.020	2.890	3.030	334,000	1,001,545	2.9986	0.645	0.643	0.647	0.619	0.649	1,558,839	0.6425	-0.66%
2009-12-04	0	3.030	3.000	3.030	3.000	3.050	161,000	487,320	3.0268	0.649	0.643	0.649	0.643	0.653	751,416	0.6485	0.66%
2009-12-03	0	3.010	3.020	3.040	2.980	3.070	639,000	1,936,340	3.0303	0.645	0.647	0.651	0.639	0.658	2,982,330	0.6493	0.67%
2009-12-02	0	2.990	2.990	3.000	2.990	3.100	280,500	848,330	3.0243	0.641	0.641	0.643	0.641	0.664	1,309,145	0.6480	0.34%
2009-12-01	0	2.980	2.980	3.000	2.980	3.050	406,500	1,225,385	3.0145	0.639	0.639	0.643	0.639	0.653	1,897,210	0.6459	-0.33%
2009-11-30	0	2.990	2.990	3.000	2.790	3.090	2,139,500	6,428,405	3.0046	0.641	0.641	0.643	0.598	0.662	9,985,437	0.6438	6.03%
2009-11-27	0	2.820	2.810	2.870	2.780	3.010	1,596,500	4,624,305	2.8965	0.604	0.602	0.615	0.596	0.645	7,451,157	0.6206	-6.00%
2009-11-26	0	3.000	3.010	3.020	2.840	3.050	2,827,500	8,400,575	2.9710	0.643	0.645	0.647	0.609	0.653	13,196,458	0.6366	6.38%
2009-11-25	0	2.820	2.810	2.840	2.750	2.820	616,500	1,720,305	2.7904	0.604	0.602	0.609	0.589	0.604	2,877,318	0.5979	1.44%
2009-11-24	0	2.780	2.740	2.780	2.700	2.800	248,500	687,530	2.7667	0.596	0.587	0.596	0.579	0.600	1,159,795	0.5928	0.36%
2009-11-23	0	2.770	2.770	2.800	2.590	2.980	1,799,000	4,982,135	2.7694	0.594	0.594	0.600	0.555	0.639	8,396,261	0.5934	6.54%
2009-11-20	0	2.600	2.600	2.610	2.440	2.650	1,921,500	4,916,990	2.5589	0.557	0.557	0.559	0.523	0.568	8,967,991	0.5483	7.88%
2009-11-19	0	2.410	2.410	2.440	2.350	2.460	961,500	2,314,010	2.4067	0.516	0.516	0.523	0.504	0.527	4,487,496	0.5157	2.12%
2009-11-18	0	2.360	2.360	2.380	2.270	2.400	569,500	1,333,110	2.3408	0.506	0.506	0.510	0.486	0.514	2,657,960	0.5016	-0.42%
2009-11-17	0	2.370	2.370	2.400	2.280	2.370	292,500	677,210	2.3152	0.508	0.508	0.514	0.489	0.508	1,365,151	0.4961	1.28%
2009-11-16	0	2.340	2.340	2.380	2.340	2.400	510,000	1,204,250	2.3613	0.501	0.501	0.510	0.501	0.514	2,380,263	0.5059	-0.85%
2009-11-13	0	2.360	2.340	2.360	2.250	2.370	237,000	551,695	2.3278	0.506	0.501	0.506	0.482	0.508	1,106,122	0.4988	4.89%
2009-11-12	0	2.250	2.250	2.300	2.250	2.370	817,000	1,913,805	2.3425	0.482	0.482	0.493	0.482	0.508	3,813,088	0.5019	-5.06%
2009-11-11	0	2.370	2.330	2.370	2.330	2.380	913,500	2,156,365	2.3606	0.508	0.499	0.508	0.499	0.510	4,263,471	0.5058	0.00%
2009-11-10	0	2.370	2.370	2.400	2.270	2.480	1,504,712	3,551,901	2.3605	0.508	0.508	0.514	0.486	0.531	7,022,765	0.5058	5.33%
2009-11-09	1	-	-	-	-	-	0	0	-	0.482	-	-	-	-	0	-	0.00%
2009-11-06	0	2.250	2.250	2.280	2.180	2.290	734,500	1,649,125	2.2452	0.482	0.482	0.489	0.467	0.491	3,428,045	0.4811	2.27%
2009-11-05	0	2.200	2.190	2.200	2.150	2.320	818,000	1,843,265	2.2534	0.471	0.469	0.471	0.461	0.497	3,817,755	0.4828	-0.90%
2009-11-04	0	2.220	2.190	2.250	1.990	2.250	1,187,000	2,500,645	2.1067	0.476	0.469	0.482	0.426	0.482	5,539,946	0.4514	11.56%
2009-11-03	0	1.990	1.960	1.990	1.950	1.990	386,500	756,885	1.9583	0.426	0.420	0.426	0.418	0.426	1,803,866	0.4196	2.05%
2009-11-02	0	1.950	1.950	1.970	1.900	1.960	978,000	1,904,820	1.9477	0.418	0.418	0.422	0.407	0.420	4,564,504	0.4173	0.52%
2009-10-30	0	1.940	1.920	1.940	1.860	1.950	523,000	1,007,280	1.9260	0.416	0.411	0.416	0.399	0.418	2,440,936	0.4127	2.65%
2009-10-29	0	1.890	1.870	1.900	1.850	1.930	459,000	864,410	1.8832	0.405	0.401	0.407	0.396	0.414	2,142,237	0.4035	-2.07%
2009-10-28	0	1.930	1.930	1.950	1.910	1.990	517,500	1,001,705	1.9357	0.414	0.414	0.418	0.409	0.426	2,415,267	0.4147	-1.03%
2009-10-27	0	1.950	1.940	1.960	1.880	2.000	1,739,500	3,386,200	1.9467	0.418	0.416	0.420	0.403	0.429	8,118,564	0.4171	2.63%
2009-10-23	0	1.900	1.890	1.900	1.870	1.930	464,500	879,510	1.8935	0.407	0.405	0.407	0.401	0.414	2,167,906	0.4057	2.70%
2009-10-22	0	1.850	1.850	1.860	1.840	1.880	278,000	516,000	1.8561	0.396	0.396	0.399	0.394	0.403	1,297,477	0.3977	0.54%
2009-10-21	0	1.840	1.840	1.850	1.840	1.890	677,500	1,265,895	1.8685	0.394	0.394	0.396	0.394	0.405	3,162,016	0.4003	0.55%
2009-10-20	0	1.830	1.820	1.850	1.820	1.850	726,000	1,337,330	1.8421	0.392	0.390	0.396	0.390	0.396	3,388,374	0.3947	0.55%
2009-10-19	0	1.820	1.820	1.840	1.790	1.850	686,500	1,246,525	1.8158	0.390	0.390	0.394	0.384	0.396	3,204,021	0.3891	4.00%
2009-10-16	0	1.750	1.740	1.750	1.700	1.770	560,500	974,920	1.7394	0.375	0.373	0.375	0.364	0.379	2,615,956	0.3727	2.94%
2009-10-15	0	1.700	1.690	1.700	1.650	1.740	551,000	938,335	1.7030	0.364	0.362	0.364	0.354	0.373	2,571,618	0.3649	0.00%
2009-10-14	0	1.700	1.650	1.700	1.620	1.700	287,000	477,320	1.6631	0.364	0.354	0.364	0.347	0.364	1,339,481	0.3563	3.03%
2009-10-13	0	1.650	1.650	1.700	1.650	1.740	357,500	598,655	1.6746	0.354	0.354	0.364	0.354	0.373	1,668,518	0.3588	-2.94%
2009-10-12	0	1.700	1.700	1.740	1.640	1.750	555,500	932,940	1.6795	0.364	0.364	0.373	0.351	0.375	2,592,620	0.3598	0.59%
2009-10-09	0	1.690	1.680	1.690	1.660	1.820	842,500	1,436,350	1.7049	0.362	0.360	0.362	0.356	0.390	3,932,101	0.3653	4.32%
2009-10-08	0	1.620	1.620	1.630	1.600	1.630	308,000	496,510	1.6120	0.347	0.347	0.349	0.343	0.349	1,437,492	0.3454	-2.99%
2009-10-07	0	1.670	1.620	1.670	1.620	1.680	389,000	640,270	1.6459	0.358	0.347	0.358	0.347	0.360	1,815,534	0.3527	3.09%
2009-10-06	0	1.620	1.620	1.630	1.600	1.650	823,000	1,331,620	1.6180	0.347	0.347	0.349	0.343	0.354	3,841,091	0.3467	0.00%
2009-10-05	0	1.620	1.620	1.640	1.600	1.730	1,075,500	1,770,355	1.6461	0.347	0.347	0.351	0.343	0.371	5,019,555	0.3527	-2.99%
2009-10-02	0	1.670	1.660	1.680	1.650	2.000	7,811,500	14,264,720	1.8261	0.358	0.356	0.360	0.354	0.429	36,457,695	0.3913	5.70%
2009-09-30	1	-	-	-	-	-	0	0	-	0.339	-	-	-	-	0	-	0.00%
2009-09-29	0	1.580	1.580	1.630	1.580	1.650	653,000	1,049,530	1.6072	0.339	0.339	0.349	0.339	0.354	3,047,670	0.3444	-1.86%
2009-09-28	0	1.610	1.610	1.640	1.610	1.720	1,013,000	1,659,290	1.6380	0.345	0.345	0.351	0.345	0.369	4,727,856	0.3510	-5.29%
2009-09-25	0	1.700	1.700	1.730	1.680	1.810	2,272,500	3,939,155	1.7334	0.364	0.364	0.371	0.360	0.388	10,606,172	0.3714	1.19%
2009-09-24	0	1.680	1.690	1.700	1.490	1.810	4,396,500	7,381,720	1.6790	0.360	0.362	0.364	0.319	0.388	20,519,267	0.3597	7.01%
2009-09-23	0	1.570	1.570	1.580	1.490	1.600	4,714,000	7,319,265	1.5527	0.336	0.336	0.339	0.319	0.343	22,001,098	0.3327	-4.27%
2009-09-22	0	1.640	1.640	1.650	1.600	2.070	7,663,000	13,699,810	1.7878	0.351	0.351	0.354	0.343	0.444	35,764,619	0.3831	-15.90%
2009-09-21	0	1.950	1.950	1.970	1.300	2.150	16,881,800	29,609,980	1.7540	0.418	0.418	0.422	0.279	0.461	78,790,440	0.3758	69.57%
2009-09-18	0	1.150	1.140	1.170	1.130	1.150	108,000	123,600	1.1444	0.246	0.244	0.251	0.242	0.246	504,056	0.2452	0.00%
2009-09-17	0	1.150	1.120	1.150	1.110	1.150	139,000	155,550	1.1191	0.246	0.240	0.246	0.238	0.246	648,738	0.2398	0.88%
2009-09-16	0	1.140	1.090	1.140	1.050	1.140	253,000	279,675	1.1054	0.244	0.234	0.244	0.225	0.244	1,180,797	0.2369	-0.87%
2009-09-15	0	1.150	1.090	1.150	-	-	0	0	-	0.246	0.234	0.246	-	-	0	-	0.00%
2009-09-14	0	1.150	1.100	1.150	1.150	1.150	10,000	11,500	1.1500	0.246	0.236	0.246	0.246	0.246	46,672	0.2464	1.77%
2009-09-11	0	1.130	1.100	1.130	1.100	1.130	346,000	384,800	1.1121	0.242	0.236	0.242	0.236	0.242	1,614,845	0.2383	-1.74%
2009-09-10	0	1.150	1.080	1.150	1.100	1.150	304,500	344,725	1.1321	0.246	0.231	0.246	0.236	0.246	1,421,157	0.2426	3.60%
2009-09-09	0	1.110	1.110	1.140	1.100	1.140	104,600	116,484	1.1136	0.238	0.238	0.244	0.236	0.244	488,187	0.2386	-5.93%
2009-09-08	0	1.180	1.090	1.180	1.090	1.180	371,000	409,320	1.1033	0.253	0.234	0.253	0.234	0.253	1,731,525	0.2364	5.36%
2009-09-07	0	1.120	1.080	1.160	1.120	1.160	150,500	170,560	1.1333	0.240	0.231	0.249	0.240	0.249	702,411	0.2428	-3.45%
2009-09-04	0	1.160	1.070	1.160	1.160	1.160	40,000	46,400	1.1600	0.249	0.229	0.249	0.249	0.249	186,687	0.2485	3.57%
2009-09-03	0	1.120	1.070	1.120	1.040	1.160	161,500	180,845	1.1198	0.240	0.229	0.240	0.223	0.249	753,750	0.2399	-1.75%
2009-09-02	0	1.140	1.070	1.140	-	-	0	0	-	0.244	0.229	0.244	-	-	0	-	-0.87%
2009-09-01	0	1.150	1.070	1.150	1.050	1.150	57,000	62,310	1.0932	0.246	0.229	0.246	0.225	0.246	266,029	0.2342	2.68%
2009-08-31	0	1.120	1.080	1.150	1.110	1.120	130,000	145,500	1.1192	0.240	0.231	0.246	0.238	0.240	606,734	0.2398	-4.27%
2009-08-28	0	1.170	1.120	1.170	1.080	1.170	244,000	276,000	1.1311	0.251	0.240	0.251	0.231	0.251	1,138,793	0.2424	1.74%
2009-08-27	0	1.150	1.110	1.150	1.120	1.170	251,000	291,275	1.1605	0.246	0.238	0.246	0.240	0.251	1,171,463	0.2486	1.77%
2009-08-26	0	1.130	1.130	1.200	-	-	0	0	-	0.242	0.242	0.257	-	-	0	-	0.00%
2009-08-25	0	1.130	1.100	1.190	1.130	1.130	10,000	11,300	1.1300	0.242	0.236	0.255	0.242	0.242	46,672	0.2421	0.00%
2009-08-24	0	1.130	1.130	1.180	1.120	1.220	178,000	210,420	1.1821	0.242	0.242	0.253	0.240	0.261	830,758	0.2533	-4.24%
2009-08-21	0	1.180	1.030	1.180	1.040	1.180	60,000	65,700	1.0950	0.253	0.221	0.253	0.223	0.253	280,031	0.2346	14.56%
2009-08-20	0	1.030	1.030	1.100	1.030	1.040	9,500	9,840	1.0358	0.221	0.221	0.236	0.221	0.223	44,338	0.2219	0.00%
2009-08-19	0	1.030	1.020	1.030	1.030	1.040	100,000	103,800	1.0380	0.221	0.219	0.221	0.221	0.223	466,718	0.2224	-2.83%
2009-08-18	0	1.060	1.030	1.130	1.030	1.060	16,000	16,810	1.0506	0.227	0.221	0.242	0.221	0.227	74,675	0.2251	-0.93%
2009-08-17	0	1.070	1.030	1.170	1.030	1.070	123,000	129,995	1.0569	0.229	0.221	0.251	0.221	0.229	574,063	0.2264	-0.93%
2009-08-14	0	1.080	1.060	1.100	1.040	1.100	258,500	272,920	1.0558	0.231	0.227	0.236	0.223	0.236	1,206,467	0.2262	-6.09%
2009-08-13	0	1.150	1.080	1.150	1.060	1.150	72,000	80,040	1.1117	0.246	0.231	0.246	0.227	0.246	336,037	0.2382	6.48%
2009-08-12	0	1.080	1.080	1.100	1.080	1.110	25,500	27,605	1.0825	0.231	0.231	0.236	0.231	0.238	119,013	0.2319	-2.70%
2009-08-11	0	1.110	1.100	1.150	-	-	0	0	-	0.238	0.236	0.246	-	-	0	-	0.00%
2009-08-10	0	1.110	1.100	1.110	1.070	1.120	333,500	365,345	1.0955	0.238	0.236	0.238	0.229	0.240	1,556,505	0.2347	-2.63%
2009-08-07	0	1.140	1.070	1.140	1.070	1.160	366,000	400,180	1.0934	0.244	0.229	0.244	0.229	0.249	1,708,189	0.2343	-1.72%
2009-08-06	0	1.160	1.130	1.160	1.110	1.190	149,000	173,790	1.1664	0.249	0.242	0.249	0.238	0.255	695,410	0.2499	0.00%
2009-08-05	0	1.160	1.120	1.160	1.040	1.160	281,000	314,290	1.1185	0.249	0.240	0.249	0.223	0.249	1,311,478	0.2396	6.42%
2009-08-04	0	1.090	1.070	1.100	1.070	1.090	48,500	52,065	1.0735	0.234	0.229	0.236	0.229	0.234	226,358	0.2300	0.93%
2009-08-03	0	1.080	1.060	1.080	1.050	1.090	312,000	335,600	1.0756	0.231	0.227	0.231	0.225	0.234	1,456,161	0.2305	0.00%
2009-07-31	0	1.080	1.080	1.090	1.030	1.090	1,193,000	1,268,645	1.0634	0.231	0.231	0.234	0.221	0.234	5,567,949	0.2278	0.00%
2009-07-30	0	1.080	1.050	1.080	1.030	1.080	166,500	173,935	1.0447	0.231	0.225	0.231	0.221	0.231	777,086	0.2238	5.88%
2009-07-29	0	1.020	1.020	1.090	1.010	1.060	541,000	556,690	1.0290	0.219	0.219	0.234	0.216	0.227	2,524,946	0.2205	-2.86%
2009-07-28	0	1.050	1.040	1.070	1.030	1.070	365,000	384,800	1.0542	0.225	0.223	0.229	0.221	0.229	1,703,522	0.2259	-1.87%
2009-07-27	0	1.070	1.070	1.080	1.000	1.100	1,178,000	1,228,245	1.0427	0.229	0.229	0.231	0.214	0.236	5,497,941	0.2234	-0.93%
2009-07-24	0	1.080	1.080	1.100	1.080	1.100	210,000	227,900	1.0852	0.231	0.231	0.236	0.231	0.236	980,108	0.2325	-1.82%
2009-07-23	0	1.100	1.070	1.100	1.050	1.150	583,000	639,450	1.0968	0.236	0.229	0.236	0.225	0.246	2,720,967	0.2350	3.77%
2009-07-22	0	1.060	1.030	1.060	1.030	1.060	157,500	166,510	1.0572	0.227	0.221	0.227	0.221	0.227	735,081	0.2265	0.00%
2009-07-21	0	1.060	1.040	1.080	1.060	1.080	63,000	67,370	1.0694	0.227	0.223	0.231	0.227	0.231	294,032	0.2291	-0.93%
2009-07-20	0	1.070	1.060	1.070	1.070	1.080	257,500	275,400	1.0695	0.229	0.227	0.229	0.229	0.231	1,201,799	0.2292	1.90%
2009-07-17	0	1.050	1.020	1.080	1.040	1.060	169,500	178,105	1.0508	0.225	0.219	0.231	0.223	0.227	791,087	0.2251	0.00%
2009-07-16	0	1.050	1.030	1.050	1.050	1.060	80,000	84,300	1.0538	0.225	0.221	0.225	0.225	0.227	373,375	0.2258	0.00%
2009-07-15	0	1.050	1.030	1.050	1.000	1.060	330,000	340,930	1.0331	0.225	0.221	0.225	0.214	0.227	1,540,170	0.2214	3.96%
2009-07-14	0	1.010	1.010	1.030	0.960	1.040	1,005,500	1,011,285	1.0058	0.216	0.216	0.221	0.206	0.223	4,692,852	0.2155	-2.88%
2009-07-13	0	1.040	1.010	1.040	1.000	1.100	1,080,500	1,132,165	1.0478	0.223	0.216	0.223	0.214	0.236	5,042,891	0.2245	-7.14%
2009-07-10	0	1.120	1.120	1.160	1.110	1.160	105,000	118,300	1.1267	0.240	0.240	0.249	0.238	0.249	490,054	0.2414	0.00%
2009-07-09	0	1.120	1.120	1.190	1.120	1.200	373,500	435,440	1.1658	0.240	0.240	0.255	0.240	0.257	1,743,193	0.2498	-7.44%
2009-07-08	0	1.210	1.150	1.210	1.150	1.210	372,000	442,960	1.1908	0.259	0.246	0.259	0.246	0.259	1,736,192	0.2551	0.83%
2009-07-07	0	1.200	1.110	1.200	1.200	1.200	5,000	6,000	1.2000	0.257	0.238	0.257	0.257	0.257	23,336	0.2571	-0.83%
2009-07-06	0	1.210	1.150	1.210	1.150	1.220	110,500	133,385	1.2071	0.259	0.246	0.259	0.246	0.261	515,724	0.2586	-1.63%
2009-07-03	0	1.230	1.170	1.230	1.170	1.270	158,000	185,490	1.1740	0.264	0.251	0.264	0.251	0.272	737,415	0.2515	-3.15%
2009-07-02	0	1.270	1.180	1.270	1.200	1.280	97,500	120,070	1.2315	0.272	0.253	0.272	0.257	0.274	455,050	0.2639	0.00%
2009-06-30	0	1.270	1.200	1.280	-	-	0	0	-	0.272	0.257	0.274	-	-	0	-	0.00%
2009-06-29	0	1.270	1.180	1.270	1.170	1.330	17,000	20,030	1.1782	0.272	0.253	0.272	0.251	0.285	79,342	0.2525	2.42%
2009-06-26	0	1.240	1.160	1.240	-	-	0	0	-	0.266	0.249	0.266	-	-	0	-	0.00%
2009-06-25	0	1.240	1.200	1.240	1.200	1.270	131,000	160,585	1.2258	0.266	0.257	0.266	0.257	0.272	611,401	0.2627	-1.59%
2009-06-24	0	1.260	1.160	1.260	1.260	1.270	24,000	30,440	1.2683	0.270	0.249	0.270	0.270	0.272	112,012	0.2718	1.61%
2009-06-23	0	1.240	1.160	1.240	1.190	1.240	113,000	138,970	1.2298	0.266	0.249	0.266	0.255	0.266	527,392	0.2635	0.00%
2009-06-22	0	1.240	1.240	1.280	1.240	1.290	167,500	210,825	1.2587	0.266	0.266	0.274	0.266	0.276	781,753	0.2697	-2.36%
2009-06-19	0	1.270	1.250	1.280	1.150	1.290	536,500	638,005	1.1892	0.272	0.268	0.274	0.246	0.276	2,503,943	0.2548	5.83%
2009-06-18	0	1.200	1.170	1.200	1.150	1.220	556,000	649,940	1.1690	0.257	0.251	0.257	0.246	0.261	2,594,953	0.2505	-3.23%
2009-06-17	0	1.240	1.210	1.240	1.240	1.290	109,000	136,190	1.2494	0.266	0.259	0.266	0.266	0.276	508,723	0.2677	-2.36%
2009-06-16	0	1.270	1.220	1.270	1.170	1.280	606,500	732,980	1.2085	0.272	0.261	0.272	0.251	0.274	2,830,646	0.2589	0.00%
2009-06-15	0	1.270	1.230	1.270	1.200	1.300	697,500	877,900	1.2586	0.272	0.264	0.272	0.257	0.279	3,255,360	0.2697	-4.51%
2009-06-12	0	1.330	1.330	1.340	1.300	1.410	691,500	930,140	1.3451	0.285	0.285	0.287	0.279	0.302	3,227,357	0.2882	-3.62%
2009-06-11	0	1.380	1.380	1.420	1.300	1.450	1,297,700	1,746,311	1.3457	0.296	0.296	0.304	0.279	0.311	6,056,603	0.2883	0.73%
2009-06-10	0	1.370	1.360	1.370	1.160	1.480	3,892,500	5,284,200	1.3575	0.294	0.291	0.294	0.249	0.317	18,167,007	0.2909	18.10%
2009-06-09	0	1.160	1.140	1.160	1.090	1.180	1,726,500	1,946,470	1.1274	0.249	0.244	0.249	0.234	0.253	8,057,890	0.2416	1.75%
2009-06-08	0	1.140	1.140	1.160	1.100	1.180	1,987,700	2,262,960	1.1385	0.244	0.244	0.249	0.236	0.253	9,276,958	0.2439	4.59%
2009-06-05	0	1.090	1.080	1.100	1.050	1.100	746,000	808,185	1.0834	0.234	0.231	0.236	0.225	0.236	3,481,718	0.2321	0.00%
2009-06-04	0	1.090	1.060	1.090	1.050	1.130	889,500	954,120	1.0726	0.234	0.227	0.234	0.225	0.242	4,151,459	0.2298	-3.54%
2009-06-03	0	1.130	1.100	1.130	1.110	1.150	1,457,000	1,636,460	1.1232	0.242	0.236	0.242	0.238	0.246	6,800,085	0.2407	-2.59%
2009-06-02	0	1.160	1.160	1.170	1.100	1.200	1,388,000	1,580,105	1.1384	0.249	0.249	0.251	0.236	0.257	6,478,049	0.2439	0.87%
2009-06-01	1	1.150	1.130	1.150	1.110	1.150	765,000	854,650	1.1172	0.246	0.242	0.246	0.238	0.246	3,570,395	0.2394	4.55%
2009-05-29	0	1.100	1.090	1.110	1.090	1.120	796,500	877,300	1.1014	0.236	0.234	0.238	0.234	0.240	3,717,411	0.2360	0.00%
2009-05-27	0	1.100	1.090	1.150	1.060	1.150	2,282,500	2,508,925	1.0992	0.236	0.234	0.246	0.227	0.246	10,652,844	0.2355	0.00%
2009-05-26	0	1.100	1.080	1.120	1.080	1.150	1,207,000	1,338,495	1.1089	0.236	0.231	0.240	0.231	0.246	5,633,289	0.2376	0.00%
2009-05-25	0	1.100	1.070	1.110	1.050	1.120	133,000	147,225	1.1070	0.236	0.229	0.238	0.225	0.240	620,735	0.2372	0.92%
2009-05-22	0	1.090	1.090	1.120	1.020	1.120	520,500	559,085	1.0741	0.234	0.234	0.240	0.219	0.240	2,429,268	0.2301	-2.68%
2009-05-21	0	1.120	1.100	1.130	1.100	1.120	190,000	211,780	1.1146	0.240	0.236	0.242	0.236	0.240	886,765	0.2388	5.66%
2009-05-20	0	1.060	1.060	1.130	1.060	1.130	749,000	817,980	1.0921	0.227	0.227	0.242	0.227	0.242	3,495,720	0.2340	-5.36%
2009-05-19	0	1.120	1.090	1.120	1.090	1.140	746,000	821,885	1.1017	0.240	0.234	0.240	0.234	0.244	3,481,718	0.2361	-0.88%
2009-05-18	0	1.130	1.090	1.130	1.100	1.130	732,000	806,155	1.1013	0.242	0.234	0.242	0.236	0.242	3,416,378	0.2360	-4.24%
2009-05-15	0	1.180	1.150	1.180	1.180	1.180	47,000	55,830	1.1879	0.253	0.246	0.253	0.253	0.253	219,358	0.2545	1.72%
2009-05-14	0	1.160	1.160	1.180	1.140	1.190	44,500	51,040	1.1470	0.249	0.249	0.253	0.244	0.255	207,690	0.2458	2.65%
2009-05-13	0	1.130	1.110	1.140	1.100	1.130	42,500	46,765	1.1004	0.242	0.238	0.244	0.236	0.242	198,355	0.2358	2.73%
2009-05-12	0	1.100	1.100	1.130	1.070	1.140	95,000	104,400	1.0989	0.236	0.236	0.242	0.229	0.244	443,382	0.2355	-7.56%
2009-05-11	0	1.190	1.120	1.190	1.100	1.190	902,000	997,410	1.1058	0.255	0.240	0.255	0.236	0.255	4,209,799	0.2369	-0.83%
2009-05-08	0	1.200	1.160	1.200	1.150	1.200	704,000	823,510	1.1698	0.257	0.249	0.257	0.246	0.257	3,285,696	0.2506	1.69%
2009-05-07	0	1.180	1.180	1.200	1.180	1.180	20,000	23,600	1.1800	0.253	0.253	0.257	0.253	0.253	93,344	0.2528	-1.67%
2009-05-06	0	1.200	1.220	1.250	1.130	1.220	332,000	396,090	1.1930	0.257	0.261	0.268	0.242	0.261	1,549,505	0.2556	4.35%
2009-05-05	0	1.150	1.150	1.200	1.110	1.200	191,500	220,810	1.1531	0.246	0.246	0.257	0.238	0.257	893,765	0.2471	-5.74%
2009-05-04	0	1.220	1.180	1.220	1.180	1.240	424,500	516,510	1.2167	0.261	0.253	0.261	0.253	0.266	1,981,219	0.2607	1.67%
2009-04-30	0	1.200	1.160	1.200	1.180	1.200	89,000	105,910	1.1900	0.257	0.249	0.257	0.253	0.257	415,379	0.2550	1.69%
2009-04-29	0	1.180	1.120	1.180	1.100	1.180	250,000	281,400	1.1256	0.253	0.240	0.253	0.236	0.253	1,166,796	0.2412	4.42%
2009-04-28	0	1.130	1.090	1.160	1.060	1.140	61,000	68,490	1.1228	0.242	0.234	0.249	0.227	0.244	284,698	0.2406	-2.59%
2009-04-27	0	1.160	1.150	1.190	1.150	1.220	283,000	334,240	1.1811	0.249	0.246	0.255	0.246	0.261	1,320,813	0.2531	-7.20%
2009-04-24	0	1.250	1.200	1.250	1.180	1.250	695,000	840,370	1.2092	0.268	0.257	0.268	0.253	0.268	3,243,692	0.2591	8.70%
2009-04-23	0	1.150	1.150	1.180	1.100	1.180	311,500	360,120	1.1561	0.246	0.246	0.253	0.236	0.253	1,453,827	0.2477	4.55%
2009-04-22	0	1.100	1.100	1.120	1.060	1.100	248,500	269,500	1.0845	0.236	0.236	0.240	0.227	0.236	1,159,795	0.2324	4.76%
2009-04-21	0	1.050	1.050	1.060	1.000	1.050	217,500	220,000	1.0115	0.225	0.225	0.227	0.214	0.225	1,015,112	0.2167	-3.67%
2009-04-20	0	1.090	1.050	1.090	0.960	1.180	648,000	694,955	1.0725	0.234	0.225	0.234	0.206	0.253	3,024,334	0.2298	-8.40%
2009-04-17	0	1.190	1.150	1.190	1.150	1.400	938,000	1,142,720	1.2183	0.255	0.246	0.255	0.246	0.300	4,377,817	0.2610	25.26%
2009-04-16	1	-	-	-	-	-	0	0	-	0.204	-	-	-	-	0	-	0.00%
2009-04-15	1	-	-	-	-	-	0	0	-	0.204	-	-	-	-	0	-	0.00%
2009-04-14	1	-	-	-	-	-	0	0	-	0.204	-	-	-	-	0	-	0.00%
2009-04-09	1	-	-	-	-	-	0	0	-	0.204	-	-	-	-	0	-	0.00%
2009-04-08	1	-	-	-	-	-	0	0	-	0.204	-	-	-	-	0	-	0.00%
2009-04-07	1	-	-	-	-	-	0	0	-	0.204	-	-	-	-	0	-	0.00%
2009-04-06	1	-	-	-	-	-	0	0	-	0.204	-	-	-	-	0	-	0.00%
2009-04-03	1	0.950	0.880	0.950	0.900	0.950	154,004	139,103	0.9032	0.204	0.189	0.204	0.193	0.204	718,765	0.1935	5.56%
2009-04-02	0	0.900	0.850	0.900	0.900	0.920	152,000	137,800	0.9066	0.193	0.182	0.193	0.193	0.197	709,412	0.1942	-2.17%
2009-04-01	0	0.920	0.860	0.920	0.810	0.920	165,000	138,500	0.8394	0.197	0.184	0.197	0.174	0.197	770,085	0.1799	2.22%
2009-03-31	0	0.900	0.850	0.960	0.900	0.900	40,000	36,000	0.9000	0.193	0.182	0.206	0.193	0.193	186,687	0.1928	3.45%
2009-03-30	0	0.870	0.840	0.880	0.820	1.000	178,500	151,950	0.8513	0.186	0.180	0.189	0.176	0.214	833,092	0.1824	-8.42%
2009-03-27	0	0.950	0.860	0.950	-	-	0	0	-	0.204	0.184	0.204	-	-	0	-	-5.00%
2009-03-26	0	1.000	0.840	1.000	0.990	1.000	10,500	10,495	0.9995	0.214	0.180	0.214	0.212	0.214	49,005	0.2142	5.26%
2009-03-25	0	0.950	0.940	0.950	0.820	0.950	173,000	155,310	0.8977	0.204	0.201	0.204	0.176	0.204	807,423	0.1924	3.26%
2009-03-24	0	0.920	0.850	0.930	0.920	0.930	50,000	46,200	0.9240	0.197	0.182	0.199	0.197	0.199	233,359	0.1980	-2.13%
2009-03-23	0	0.940	0.870	0.940	0.950	0.950	50,000	47,500	0.9500	0.201	0.186	0.201	0.204	0.204	233,359	0.2035	16.05%
2009-03-20	0	0.810	0.800	0.810	0.810	0.850	294,000	243,310	0.8276	0.174	0.171	0.174	0.174	0.182	1,372,152	0.1773	1.25%
2009-03-19	0	0.800	0.800	0.810	0.800	0.800	42,000	33,600	0.8000	0.171	0.171	0.174	0.171	0.171	196,022	0.1714	0.00%
2009-03-18	0	0.800	0.800	0.820	0.750	0.810	64,500	51,120	0.7926	0.171	0.171	0.176	0.161	0.174	301,033	0.1698	2.56%
2009-03-17	0	0.780	0.780	0.800	0.780	0.800	131,000	104,740	0.7995	0.167	0.167	0.171	0.167	0.171	611,401	0.1713	-2.50%
2009-03-16	0	0.800	0.790	0.800	0.760	0.800	310,500	241,940	0.7792	0.171	0.169	0.171	0.163	0.171	1,449,160	0.1670	2.56%
2009-03-13	0	0.780	0.770	0.780	0.780	0.780	116,500	90,870	0.7800	0.167	0.165	0.167	0.167	0.167	543,727	0.1671	0.00%
2009-03-12	0	0.780	0.750	0.780	0.780	0.780	500	390	0.7800	0.167	0.161	0.167	0.167	0.167	2,334	0.1671	0.00%
2009-03-11	0	0.780	0.760	0.780	0.750	0.780	290,000	218,580	0.7537	0.167	0.163	0.167	0.161	0.167	1,353,483	0.1615	1.30%
2009-03-10	0	0.770	0.760	0.770	0.770	0.800	246,000	190,885	0.7760	0.165	0.163	0.165	0.165	0.171	1,148,127	0.1663	-1.28%
2009-03-09	0	0.780	0.750	0.780	0.780	0.820	271,500	217,820	0.8023	0.167	0.161	0.167	0.167	0.176	1,267,140	0.1719	-4.88%
2009-03-06	0	0.820	0.810	0.820	0.780	0.830	119,000	93,515	0.7858	0.176	0.174	0.176	0.167	0.178	555,395	0.1684	5.13%
2009-03-05	0	0.780	0.780	0.820	0.780	0.830	159,000	128,530	0.8084	0.167	0.167	0.176	0.167	0.178	742,082	0.1732	-3.70%
2009-03-04	0	0.810	0.800	0.920	0.740	0.810	72,000	57,535	0.7991	0.174	0.171	0.197	0.159	0.174	336,037	0.1712	10.96%
2009-03-03	0	0.730	0.730	0.780	0.700	0.720	109,105	76,858	0.7044	0.156	0.156	0.167	0.150	0.154	509,213	0.1509	-1.35%
2009-03-02	0	0.740	0.730	0.790	0.720	0.800	158,000	115,890	0.7335	0.159	0.156	0.169	0.154	0.171	737,415	0.1572	-7.50%
2009-02-27	0	0.800	0.740	0.810	0.800	0.850	300,000	245,225	0.8174	0.171	0.159	0.174	0.171	0.182	1,400,155	0.1751	-5.88%
2009-02-26	0	0.850	0.810	0.880	0.820	0.920	78,000	69,180	0.8869	0.182	0.174	0.189	0.176	0.197	364,040	0.1900	-5.56%
2009-02-25	0	0.900	0.820	0.900	0.860	0.900	92,000	80,400	0.8739	0.193	0.176	0.193	0.184	0.193	429,381	0.1872	4.65%
2009-02-24	0	0.860	0.860	0.980	0.810	0.980	331,500	287,750	0.8680	0.184	0.184	0.210	0.174	0.210	1,547,171	0.1860	-1.15%
2009-02-23	0	0.870	0.820	0.890	0.750	0.870	525,000	428,180	0.8156	0.186	0.176	0.191	0.161	0.186	2,450,271	0.1747	7.41%
2009-02-20	0	0.810	0.740	0.810	0.690	0.820	879,500	649,260	0.7382	0.174	0.159	0.174	0.148	0.176	4,104,787	0.1582	20.90%
2009-02-19	0	0.670	0.650	0.670	0.670	0.670	16,000	10,720	0.6700	0.144	0.139	0.144	0.144	0.144	74,675	0.1436	1.52%
2009-02-18	0	0.660	0.650	0.670	0.630	0.670	502,500	326,625	0.6500	0.141	0.139	0.144	0.135	0.144	2,345,259	0.1393	6.45%
2009-02-17	0	0.620	0.620	0.660	0.610	0.680	40,500	24,740	0.6109	0.133	0.133	0.141	0.131	0.146	189,021	0.1309	-8.82%
2009-02-16	0	0.680	0.660	0.700	0.680	0.680	72,000	48,960	0.6800	0.146	0.141	0.150	0.146	0.146	336,037	0.1457	3.03%
2009-02-13	0	0.660	0.640	0.670	0.630	0.660	799,500	511,675	0.6400	0.141	0.137	0.144	0.135	0.141	3,731,412	0.1371	0.00%
2009-02-12	0	0.660	0.650	0.700	0.660	0.710	276,000	187,990	0.6811	0.141	0.139	0.150	0.141	0.152	1,288,142	0.1459	-2.94%
2009-02-11	0	0.680	0.680	0.690	0.620	0.690	697,500	448,300	0.6427	0.146	0.146	0.148	0.133	0.148	3,255,360	0.1377	9.68%
2009-02-10	0	0.620	0.570	0.620	0.580	0.620	109,500	64,475	0.5888	0.133	0.122	0.133	0.124	0.133	511,056	0.1262	5.08%
2009-02-09	0	0.590	0.590	0.620	0.580	0.620	40,000	24,180	0.6045	0.126	0.126	0.133	0.124	0.133	186,687	0.1295	1.72%
2009-02-06	0	0.580	0.580	0.600	0.580	0.610	31,000	18,270	0.5894	0.124	0.124	0.129	0.124	0.131	144,683	0.1263	1.75%
2009-02-05	0	0.570	0.560	0.600	-	-	0	0	-	0.122	0.120	0.129	-	-	0	-	0.00%
2009-02-04	0	0.570	0.550	0.620	-	-	0	0	-	0.122	0.118	0.133	-	-	0	-	0.00%
2009-02-03	0	0.570	0.550	0.600	-	-	0	0	-	0.122	0.118	0.129	-	-	0	-	0.00%
2009-02-02	0	0.570	0.570	0.600	0.560	0.560	20,000	11,200	0.5600	0.122	0.122	0.129	0.120	0.120	93,344	0.1200	0.00%
2009-01-30	0	0.570	0.560	0.670	-	-	0	0	-	0.122	0.120	0.144	-	-	0	-	0.00%
2009-01-29	0	0.570	0.570	0.590	0.550	0.570	75,000	42,550	0.5673	0.122	0.122	0.126	0.118	0.122	350,039	0.1216	1.79%
2009-01-23	0	0.560	0.540	0.570	0.540	0.560	112,000	60,520	0.5404	0.120	0.116	0.122	0.116	0.120	522,724	0.1158	3.70%
2009-01-22	0	0.540	0.540	0.550	0.540	0.540	52,000	28,080	0.5400	0.116	0.116	0.118	0.116	0.116	242,693	0.1157	0.00%
2009-01-21	0	0.540	0.540	0.560	0.530	0.550	223,500	120,690	0.5400	0.116	0.116	0.120	0.114	0.118	1,043,115	0.1157	-1.82%
2009-01-20	0	0.550	0.540	0.550	0.550	0.560	201,000	110,560	0.5500	0.118	0.116	0.118	0.118	0.120	938,104	0.1179	-1.79%
2009-01-19	0	0.560	0.560	0.580	0.550	0.590	255,000	142,615	0.5593	0.120	0.120	0.124	0.118	0.126	1,190,132	0.1198	-3.45%
2009-01-16	0	0.580	0.560	0.580	0.550	0.580	87,000	48,670	0.5594	0.124	0.120	0.124	0.118	0.124	406,045	0.1199	5.45%
2009-01-15	0	0.550	0.550	0.600	0.550	0.580	323,000	178,010	0.5511	0.118	0.118	0.129	0.118	0.124	1,507,500	0.1181	-6.78%
2009-01-14	0	0.590	0.590	0.610	0.590	0.600	198,000	117,820	0.5951	0.126	0.126	0.131	0.126	0.129	924,102	0.1275	-1.67%
2009-01-13	0	0.600	0.600	0.610	0.590	0.600	130,000	77,200	0.5938	0.129	0.129	0.131	0.126	0.129	606,734	0.1272	0.00%
2009-01-12	0	0.600	0.590	0.630	0.600	0.630	315,000	191,950	0.6094	0.129	0.126	0.135	0.129	0.135	1,470,162	0.1306	-3.23%
2009-01-09	0	0.620	0.620	0.630	0.600	0.620	126,000	76,960	0.6108	0.133	0.133	0.135	0.129	0.133	588,065	0.1309	3.33%
2009-01-08	0	0.600	0.600	0.610	0.590	0.600	480,500	288,095	0.5996	0.129	0.129	0.131	0.126	0.129	2,242,581	0.1285	-1.64%
2009-01-07	0	0.610	0.610	0.620	0.610	0.640	443,000	276,540	0.6242	0.131	0.131	0.133	0.131	0.137	2,067,562	0.1338	-1.61%
2009-01-06	0	0.620	0.600	0.610	0.600	0.620	4,487,688	2,703,467	0.6024	0.133	0.129	0.131	0.129	0.133	20,944,858	0.1291	3.33%
2009-01-05	0	0.600	0.590	0.600	0.590	0.620	8,745,500	5,248,255	0.6001	0.129	0.126	0.129	0.126	0.133	40,816,844	0.1286	-1.64%
2009-01-02	0	0.610	0.600	0.610	0.610	0.640	5,085,800	3,144,384	0.6183	0.131	0.129	0.131	0.131	0.137	23,736,356	0.1325	-4.69%
2008-12-31	0	0.640	0.620	0.650	0.620	0.640	3,683,000	2,356,980	0.6400	0.137	0.133	0.139	0.133	0.137	17,189,233	0.1371	0.00%
2008-12-30	0	0.640	0.620	0.680	0.640	0.680	150,000	100,000	0.6667	0.137	0.133	0.146	0.137	0.146	700,077	0.1428	-5.88%
2008-12-29	0	0.680	0.650	0.680	0.630	0.680	105,000	71,150	0.6776	0.146	0.139	0.146	0.135	0.146	490,054	0.1452	0.00%
2008-12-24	0	0.680	0.670	0.680	0.670	0.690	605,000	412,440	0.6817	0.146	0.144	0.146	0.144	0.148	2,823,645	0.1461	0.00%
2008-12-23	0	0.680	0.670	0.680	0.640	0.730	1,987,500	1,366,310	0.6875	0.146	0.144	0.146	0.137	0.156	9,276,025	0.1473	7.94%
2008-12-22	0	0.630	0.630	0.640	0.610	0.670	2,714,000	1,719,100	0.6334	0.135	0.135	0.137	0.131	0.144	12,666,733	0.1357	-3.08%
2008-12-19	0	0.650	0.650	0.670	0.600	0.670	2,518,000	1,588,335	0.6308	0.139	0.139	0.144	0.129	0.144	11,751,965	0.1352	4.84%
2008-12-18	0	0.620	0.590	0.680	0.600	0.650	2,094,500	1,298,225	0.6198	0.133	0.126	0.146	0.129	0.139	9,775,414	0.1328	6.90%
2008-12-17	0	0.580	0.580	0.590	0.550	0.600	283,500	159,360	0.5621	0.124	0.124	0.126	0.118	0.129	1,323,146	0.1204	1.75%
2008-12-16	0	0.570	0.570	0.590	0.550	0.570	463,000	260,700	0.5631	0.122	0.122	0.126	0.118	0.122	2,160,905	0.1206	-9.52%
2008-12-15	0	0.630	0.630	0.660	0.630	0.680	130,000	84,400	0.6492	0.135	0.135	0.141	0.135	0.146	606,734	0.1391	-7.35%
2008-12-12	0	0.680	0.630	0.690	0.570	0.700	735,000	464,235	0.6316	0.146	0.135	0.148	0.122	0.150	3,430,379	0.1353	19.30%
2008-12-11	0	0.570	0.570	0.600	0.560	0.600	186,000	107,330	0.5770	0.122	0.122	0.129	0.120	0.129	868,096	0.1236	-3.39%
2008-12-10	0	0.590	0.590	0.600	0.560	0.590	552,500	318,975	0.5773	0.126	0.126	0.129	0.120	0.126	2,578,618	0.1237	9.26%
2008-12-09	0	0.540	0.540	0.590	0.540	0.600	300,000	172,575	0.5753	0.116	0.116	0.126	0.116	0.129	1,400,155	0.1233	-1.82%
2008-12-08	0	0.550	0.550	0.580	0.550	0.550	380,500	209,275	0.5500	0.118	0.118	0.124	0.118	0.118	1,775,863	0.1178	1.85%
2008-12-05	0	0.540	0.540	0.550	0.520	0.560	1,242,500	676,105	0.5441	0.116	0.116	0.118	0.111	0.120	5,798,974	0.1166	-1.82%
2008-12-04	0	0.550	0.520	0.560	0.490	0.550	327,000	167,675	0.5128	0.118	0.111	0.120	0.105	0.118	1,526,169	0.1099	1.85%
2008-12-03	0	0.540	0.500	0.550	0.480	0.550	955,000	517,248	0.5416	0.116	0.107	0.118	0.103	0.118	4,457,159	0.1160	3.85%
2008-12-02	0	0.520	0.520	0.550	0.520	0.520	24,000	12,480	0.5200	0.111	0.111	0.118	0.111	0.111	112,012	0.1114	4.00%
2008-12-01	0	0.500	0.500	0.590	0.500	0.500	763,000	381,500	0.5000	0.107	0.107	0.126	0.107	0.107	3,561,060	0.1071	-5.66%
2008-11-28	0	0.530	0.530	0.600	0.530	0.530	5,000	2,650	0.5300	0.114	0.114	0.129	0.114	0.114	23,336	0.1136	-11.67%
2008-11-27	0	0.600	0.550	0.600	0.570	0.600	132,000	75,615	0.5728	0.129	0.118	0.129	0.122	0.129	616,068	0.1227	13.21%
2008-11-26	0	0.530	0.530	0.560	0.500	0.560	240,000	132,950	0.5540	0.114	0.114	0.120	0.107	0.120	1,120,124	0.1187	-5.36%
2008-11-25	0	0.560	0.530	0.560	0.590	0.590	500	295	0.5900	0.120	0.114	0.120	0.126	0.126	2,334	0.1264	-5.08%
2008-11-24	0	0.590	0.530	0.630	-	-	0	0	-	0.126	0.114	0.135	-	-	0	-	0.00%
2008-11-21	0	0.590	0.480	0.590	0.590	0.600	7,500	4,450	0.5933	0.126	0.103	0.126	0.126	0.129	35,004	0.1271	7.27%
2008-11-20	0	0.550	0.550	0.600	0.520	0.560	465,000	255,805	0.5501	0.118	0.118	0.129	0.111	0.120	2,170,240	0.1179	0.00%
2008-11-19	0	0.550	0.550	0.690	0.550	0.550	2,000	1,100	0.5500	0.118	0.118	0.148	0.118	0.118	9,334	0.1178	-11.29%
2008-11-18	0	0.620	0.580	0.620	0.620	0.620	61,500	38,130	0.6200	0.133	0.124	0.133	0.133	0.133	287,032	0.1328	-11.43%
2008-11-17	0	0.700	0.620	0.700	0.620	0.700	538,500	334,155	0.6205	0.150	0.133	0.150	0.133	0.150	2,513,278	0.1330	25.00%
2008-11-14	0	0.560	0.560	0.680	0.550	0.560	27,000	15,095	0.5591	0.120	0.120	0.146	0.118	0.120	126,014	0.1198	0.00%
2008-11-13	0	0.560	0.500	0.600	0.560	0.600	41,000	23,000	0.5610	0.120	0.107	0.129	0.120	0.129	191,354	0.1202	-1.75%
2008-11-12	0	0.570	0.570	0.650	0.570	0.570	6,000	3,420	0.5700	0.122	0.122	0.139	0.122	0.122	28,003	0.1221	0.00%
2008-11-11	0	0.570	0.570	0.660	0.570	0.690	1,000	630	0.6300	0.122	0.122	0.141	0.122	0.148	4,667	0.1350	3.64%
2008-11-10	0	0.550	0.550	0.590	0.550	0.600	217,500	119,650	0.5501	0.118	0.118	0.126	0.118	0.129	1,015,112	0.1179	-8.33%
2008-11-07	0	0.600	0.600	0.700	-	-	0	0	-	0.129	0.129	0.150	-	-	0	-	0.00%
2008-11-06	0	0.600	0.550	0.600	0.600	0.700	77,000	47,250	0.6136	0.129	0.118	0.129	0.129	0.150	359,373	0.1315	0.00%
2008-11-05	0	0.600	0.590	0.700	0.570	0.600	75,000	44,185	0.5891	0.129	0.126	0.150	0.122	0.129	350,039	0.1262	5.26%
2008-11-04	0	0.570	0.540	0.570	0.570	0.570	145,000	82,650	0.5700	0.122	0.116	0.122	0.122	0.122	676,741	0.1221	0.00%
2008-11-03	0	0.570	0.570	0.600	0.560	0.600	75,000	43,300	0.5773	0.122	0.122	0.129	0.120	0.129	350,039	0.1237	-8.06%
2008-10-31	0	0.620	0.620	0.650	0.620	0.670	452,000	290,740	0.6432	0.133	0.133	0.139	0.133	0.144	2,109,566	0.1378	-8.82%
2008-10-30	0	0.680	0.650	0.680	0.600	0.680	200,500	122,740	0.6122	0.146	0.139	0.146	0.129	0.146	935,770	0.1312	13.33%
2008-10-29	0	0.600	0.600	0.630	0.600	0.640	342,000	205,800	0.6018	0.129	0.129	0.135	0.129	0.137	1,596,176	0.1289	-3.23%
2008-10-28	0	0.620	0.600	0.650	0.620	0.650	247,000	159,960	0.6476	0.133	0.129	0.139	0.133	0.139	1,152,794	0.1388	-15.07%
2008-10-27	0	0.730	0.650	0.730	0.650	0.730	359,500	235,955	0.6563	0.156	0.139	0.156	0.139	0.156	1,677,852	0.1406	4.29%
2008-10-24	0	0.700	0.700	0.780	0.700	0.700	10,000	7,000	0.7000	0.150	0.150	0.167	0.150	0.150	46,672	0.1500	0.00%
2008-10-23	0	0.700	0.620	0.700	0.700	0.700	20,000	14,000	0.7000	0.150	0.133	0.150	0.150	0.150	93,344	0.1500	-4.11%
2008-10-22	0	0.730	0.730	0.760	0.730	0.730	58,000	42,340	0.7300	0.156	0.156	0.163	0.156	0.156	270,697	0.1564	-5.19%
2008-10-21	0	0.770	0.710	0.770	0.730	0.770	100,000	74,400	0.7440	0.165	0.152	0.165	0.156	0.165	466,718	0.1594	2.67%
2008-10-20	0	0.750	0.750	0.770	0.730	0.750	60,000	44,400	0.7400	0.161	0.161	0.165	0.156	0.161	280,031	0.1586	0.00%
2008-10-17	0	0.750	0.730	0.790	0.750	0.750	74,000	55,500	0.7500	0.161	0.156	0.169	0.161	0.161	345,371	0.1607	0.00%
2008-10-16	0	0.750	0.730	0.780	0.750	0.760	63,000	47,280	0.7505	0.161	0.156	0.167	0.161	0.163	294,032	0.1608	-6.25%
2008-10-15	0	0.800	0.760	0.800	0.750	0.800	54,500	43,075	0.7904	0.171	0.163	0.171	0.161	0.171	254,361	0.1693	0.00%
2008-10-14	0	0.800	0.770	0.800	0.790	0.800	20,000	15,960	0.7980	0.171	0.165	0.171	0.169	0.171	93,344	0.1710	5.26%
2008-10-13	0	0.760	0.750	0.790	0.750	0.790	67,000	51,280	0.7654	0.163	0.161	0.169	0.161	0.169	312,701	0.1640	1.33%
2008-10-10	0	0.750	0.720	0.750	0.700	0.780	151,500	107,110	0.7070	0.161	0.154	0.161	0.150	0.167	707,078	0.1515	4.17%
2008-10-09	0	0.720	0.710	0.760	0.710	0.720	20,000	14,300	0.7150	0.154	0.152	0.163	0.152	0.154	93,344	0.1532	-6.49%
2008-10-08	0	0.770	0.700	0.770	0.770	0.770	10,000	7,700	0.7700	0.165	0.150	0.165	0.165	0.165	46,672	0.1650	-1.28%
2008-10-06	0	0.780	0.780	0.820	0.780	0.900	317,000	252,070	0.7952	0.167	0.167	0.176	0.167	0.193	1,479,497	0.1704	-9.30%
2008-10-03	0	0.860	0.860	1.500	0.780	0.900	198,000	160,650	0.8114	0.184	0.184	0.321	0.167	0.193	924,102	0.1738	4.88%
2008-10-02	0	0.820	0.800	0.820	0.780	0.820	582,000	461,020	0.7921	0.176	0.171	0.176	0.167	0.176	2,716,300	0.1697	2.50%
2008-09-30	0	0.800	0.780	0.800	0.780	0.800	325,000	255,700	0.7868	0.171	0.167	0.171	0.167	0.171	1,516,834	0.1686	2.56%
2008-09-29	0	0.780	0.780	0.860	0.780	0.780	39,000	30,420	0.7800	0.167	0.167	0.184	0.167	0.167	182,020	0.1671	0.00%
2008-09-26	0	0.780	0.780	0.830	0.780	0.800	151,000	118,680	0.7860	0.167	0.167	0.178	0.167	0.171	704,745	0.1684	0.00%
2008-09-25	0	0.780	0.780	0.840	0.770	0.790	301,000	234,970	0.7806	0.167	0.167	0.180	0.165	0.169	1,404,822	0.1673	-2.50%
2008-09-24	0	0.800	0.800	0.840	-	-	0	0	-	0.171	0.171	0.180	-	-	0	-	0.00%
2008-09-23	0	0.800	0.800	0.820	0.780	0.800	42,000	33,000	0.7857	0.171	0.171	0.176	0.167	0.171	196,022	0.1683	0.00%
2008-09-22	0	0.800	0.800	0.810	0.800	0.810	131,500	105,410	0.8016	0.171	0.171	0.174	0.171	0.174	613,734	0.1718	-2.44%
2008-09-19	0	0.820	0.800	0.820	0.780	0.820	210,000	164,200	0.7819	0.176	0.171	0.176	0.167	0.176	980,108	0.1675	5.13%
2008-09-18	0	0.780	0.800	0.900	0.730	0.800	787,500	581,835	0.7388	0.167	0.171	0.193	0.156	0.171	3,675,406	0.1583	1.30%
2008-09-17	0	0.770	0.770	0.800	0.750	0.800	550,500	417,740	0.7588	0.165	0.165	0.171	0.161	0.171	2,569,284	0.1626	-3.75%
2008-09-16	0	0.800	0.800	0.820	0.790	0.800	40,000	31,900	0.7975	0.171	0.171	0.176	0.169	0.171	186,687	0.1709	0.00%
2008-09-12	0	0.800	0.800	0.860	0.790	0.800	230,000	182,500	0.7935	0.171	0.171	0.184	0.169	0.171	1,073,452	0.1700	0.00%
2008-09-11	0	0.800	0.770	0.810	-	-	0	0	-	0.171	0.165	0.174	-	-	0	-	0.00%
2008-09-10	0	0.800	0.800	0.820	0.760	0.780	176,000	134,620	0.7649	0.171	0.171	0.176	0.163	0.167	821,424	0.1639	-2.44%
2008-09-09	0	0.820	0.790	0.820	0.820	0.840	210,000	174,000	0.8286	0.176	0.169	0.176	0.176	0.180	980,108	0.1775	-3.53%
2008-09-08	0	0.850	0.850	0.860	0.850	0.850	10,000	8,500	0.8500	0.182	0.182	0.184	0.182	0.182	46,672	0.1821	3.66%
2008-09-05	0	0.820	0.800	0.900	-	-	0	0	-	0.176	0.171	0.193	-	-	0	-	0.00%
2008-09-04	0	0.820	0.800	0.820	0.820	0.820	42,000	34,440	0.8200	0.176	0.171	0.176	0.176	0.176	196,022	0.1757	-2.38%
2008-09-03	0	0.840	0.840	0.900	-	-	0	0	-	0.180	0.180	0.193	-	-	0	-	2.44%
2008-09-02	0	0.820	0.820	0.880	0.820	0.900	83,000	71,340	0.8595	0.176	0.176	0.189	0.176	0.193	387,376	0.1842	0.00%
2008-09-01	0	0.820	0.820	0.850	0.820	0.820	29,000	23,780	0.8200	0.176	0.176	0.182	0.176	0.176	135,348	0.1757	2.50%
2008-08-29	0	0.800	0.800	0.890	0.780	0.800	149,000	118,800	0.7973	0.171	0.171	0.191	0.167	0.171	695,410	0.1708	1.27%
2008-08-28	0	0.790	0.790	0.800	0.790	0.800	60,000	47,500	0.7917	0.169	0.169	0.171	0.169	0.171	280,031	0.1696	-1.25%
2008-08-27	0	0.800	0.790	0.850	-	-	0	0	-	0.171	0.169	0.182	-	-	0	-	0.00%
2008-08-26	0	0.800	0.780	0.820	0.770	0.800	500,000	388,770	0.7775	0.171	0.167	0.176	0.165	0.171	2,333,591	0.1666	2.56%
2008-08-25	0	0.780	0.780	0.790	0.770	0.790	439,000	342,500	0.7802	0.167	0.167	0.169	0.165	0.169	2,048,893	0.1672	0.00%
2008-08-21	0	0.780	0.780	0.790	0.780	0.820	445,000	353,465	0.7943	0.167	0.167	0.169	0.167	0.176	2,076,896	0.1702	-2.50%
2008-08-20	0	0.800	0.800	0.840	0.760	0.820	503,500	396,140	0.7868	0.171	0.171	0.180	0.163	0.176	2,349,926	0.1686	-1.23%
2008-08-19	0	0.810	0.810	0.820	0.790	0.810	514,000	411,665	0.8009	0.174	0.174	0.176	0.169	0.174	2,398,932	0.1716	-10.00%
2008-08-18	0	0.900	0.850	0.900	0.820	0.940	951,000	840,480	0.8838	0.193	0.182	0.193	0.176	0.201	4,438,490	0.1894	13.92%
2008-08-15	0	0.790	0.810	0.820	0.780	0.800	1,423,000	1,123,450	0.7895	0.169	0.174	0.176	0.167	0.171	6,641,401	0.1692	-5.95%
2008-08-14	0	0.840	0.830	0.840	0.760	0.900	4,008,500	3,237,060	0.8075	0.180	0.178	0.180	0.163	0.193	18,708,401	0.1730	-6.67%
2008-08-13	0	0.900	0.900	0.980	0.900	0.980	1,313,000	1,228,340	0.9355	0.193	0.193	0.210	0.193	0.210	6,128,010	0.2004	-14.29%
2008-08-12	0	1.050	1.050	1.060	1.040	1.110	321,000	335,910	1.0464	0.225	0.225	0.227	0.223	0.238	1,498,166	0.2242	-5.41%
2008-08-11	0	1.110	1.080	1.110	-	-	0	0	-	0.238	0.231	0.238	-	-	0	-	0.00%
2008-08-08	0	1.110	1.110	1.210	1.050	1.110	152,000	167,980	1.1051	0.238	0.238	0.259	0.225	0.238	709,412	0.2368	0.00%
2008-08-07	0	1.110	1.110	1.220	1.110	1.220	147,500	165,180	1.1199	0.238	0.238	0.261	0.238	0.261	688,409	0.2399	-0.89%
2008-08-05	0	1.120	1.120	1.200	1.110	1.150	543,000	619,490	1.1409	0.240	0.240	0.257	0.238	0.246	2,534,280	0.2444	-0.88%
2008-08-04	0	1.130	1.130	1.150	1.120	1.150	112,000	126,680	1.1311	0.242	0.242	0.246	0.240	0.246	522,724	0.2423	1.80%
2008-08-01	0	1.110	1.110	1.130	1.070	1.110	91,000	100,210	1.1012	0.238	0.238	0.242	0.229	0.238	424,714	0.2359	0.00%
2008-07-31	0	1.110	1.110	1.150	1.100	1.150	154,000	171,240	1.1119	0.238	0.238	0.246	0.236	0.246	718,746	0.2382	0.00%
2008-07-30	0	1.110	1.110	1.150	1.080	1.150	123,000	140,060	1.1387	0.238	0.238	0.246	0.231	0.246	574,063	0.2440	-1.77%
2008-07-29	0	1.130	1.100	1.160	-	-	0	0	-	0.242	0.236	0.249	-	-	0	-	0.00%
2008-07-28	0	1.130	1.130	1.180	1.100	1.140	290,500	324,310	1.1164	0.242	0.242	0.253	0.236	0.244	1,355,816	0.2392	0.00%
2008-07-25	0	1.130	1.130	1.170	1.130	1.160	198,000	227,635	1.1497	0.242	0.242	0.251	0.242	0.249	924,102	0.2463	-4.24%
2008-07-24	0	1.180	1.180	1.220	1.150	1.220	186,500	222,770	1.1945	0.253	0.253	0.261	0.246	0.261	870,430	0.2559	-0.84%
2008-07-23	0	1.190	1.180	1.190	1.150	1.300	364,000	430,410	1.1824	0.255	0.253	0.255	0.246	0.279	1,698,854	0.2534	-3.25%
2008-07-22	0	1.230	1.230	1.270	1.230	1.250	177,000	220,930	1.2482	0.264	0.264	0.272	0.264	0.268	826,091	0.2674	-10.87%
2008-07-21	0	1.380	1.280	1.380	1.280	1.380	30,000	39,400	1.3133	0.296	0.274	0.296	0.274	0.296	140,015	0.2814	10.40%
2008-07-18	0	1.250	1.250	1.300	-	-	0	0	-	0.268	0.268	0.279	-	-	0	-	0.00%
2008-07-17	0	1.250	1.250	1.370	1.250	1.380	55,000	70,650	1.2845	0.268	0.268	0.294	0.268	0.296	256,695	0.2752	-10.71%
2008-07-16	0	1.400	1.230	1.400	1.200	1.400	27,000	33,005	1.2224	0.300	0.264	0.300	0.257	0.300	126,014	0.2619	-1.41%
2008-07-15	0	1.420	1.220	1.420	-	-	0	0	-	0.304	0.261	0.304	-	-	0	-	-1.39%
2008-07-14	0	1.440	1.280	1.440	-	-	0	0	-	0.309	0.274	0.309	-	-	0	-	0.00%
2008-07-11	0	1.440	1.290	1.440	1.450	1.450	10,000	14,500	1.4500	0.309	0.276	0.309	0.311	0.311	46,672	0.3107	9.09%
2008-07-10	0	1.320	1.320	1.440	1.300	1.300	24,500	31,850	1.3000	0.283	0.283	0.309	0.279	0.279	114,346	0.2785	0.00%
2008-07-09	0	1.320	1.320	1.400	1.320	1.320	5,000	6,600	1.3200	0.283	0.283	0.300	0.283	0.283	23,336	0.2828	-2.22%
2008-07-08	0	1.350	1.320	1.360	1.330	1.580	213,000	307,070	1.4416	0.289	0.283	0.291	0.285	0.339	994,110	0.3089	-14.56%
2008-07-07	0	1.580	1.580	1.630	1.300	1.350	39,000	51,095	1.3101	0.339	0.339	0.349	0.279	0.289	182,020	0.2807	19.70%
2008-07-04	0	1.320	1.290	1.350	1.300	1.320	60,000	79,000	1.3167	0.283	0.276	0.289	0.279	0.283	280,031	0.2821	-4.35%
2008-07-03	0	1.380	1.310	1.380	1.300	1.550	146,500	198,435	1.3545	0.296	0.281	0.296	0.279	0.332	683,742	0.2902	-10.97%
2008-07-02	0	1.550	1.350	1.550	1.600	2.350	29,000	54,150	1.8672	0.332	0.289	0.332	0.343	0.504	135,348	0.4001	18.32%
2008-06-30	0	1.310	1.200	1.310	-	-	0	0	-	0.281	0.257	0.281	-	-	0	-	0.00%
2008-06-27	0	1.310	1.310	2.790	1.310	1.310	1,000	1,310	1.3100	0.281	0.281	0.598	0.281	0.281	4,667	0.2807	0.77%
2008-06-26	0	1.300	1.300	1.450	1.270	1.270	6,000	7,620	1.2700	0.279	0.279	0.311	0.272	0.272	28,003	0.2721	-10.34%
2008-06-25	0	1.450	1.360	3.100	-	-	0	0	-	0.311	0.291	0.664	-	-	0	-	0.00%
2008-06-24	0	1.450	1.380	1.450	-	-	0	0	-	0.311	0.296	0.311	-	-	0	-	-3.33%
2008-06-23	0	1.500	1.390	1.660	1.500	1.500	20,000	30,000	1.5000	0.321	0.298	0.356	0.321	0.321	93,344	0.3214	0.67%
2008-06-20	0	1.490	1.360	1.660	-	-	0	0	-	0.319	0.291	0.356	-	-	0	-	0.00%
2008-06-19	0	1.490	1.490	1.660	1.400	1.400	60,000	84,000	1.4000	0.319	0.319	0.356	0.300	0.300	280,031	0.3000	2.76%
2008-06-18	0	1.450	1.430	1.600	1.420	1.450	84,000	120,180	1.4307	0.311	0.306	0.343	0.304	0.311	392,043	0.3065	0.00%
2008-06-17	0	1.450	1.420	2.800	1.450	1.450	10,000	14,500	1.4500	0.311	0.304	0.600	0.311	0.311	46,672	0.3107	-2.03%
2008-06-16	0	1.480	1.500	1.540	-	-	5,000	7,250	1.4500	0.317	0.321	0.330	-	-	23,336	0.3107	0.00%
2008-06-13	0	1.480	1.450	1.520	1.480	1.480	90,000	133,200	1.4800	0.317	0.311	0.326	0.317	0.317	420,046	0.3171	-1.33%
2008-06-12	0	1.500	1.500	1.550	1.470	1.500	30,000	44,700	1.4900	0.321	0.321	0.332	0.315	0.321	140,015	0.3193	-3.23%
2008-06-11	0	1.550	1.480	1.660	-	-	0	0	-	0.332	0.317	0.356	-	-	0	-	0.00%
2008-06-10	0	1.550	1.480	1.700	-	-	0	0	-	0.332	0.317	0.364	-	-	0	-	0.00%
2008-06-06	0	1.550	1.550	1.620	1.550	1.550	44,000	68,200	1.5500	0.332	0.332	0.347	0.332	0.332	205,356	0.3321	0.00%
2008-06-05	0	1.550	1.500	1.550	1.550	1.550	1,000	1,550	1.5500	0.332	0.321	0.332	0.332	0.332	4,667	0.3321	-0.64%
2008-06-04	0	1.560	1.500	1.590	1.500	1.580	118,500	180,980	1.5273	0.334	0.321	0.341	0.321	0.339	553,061	0.3272	0.65%
2008-06-03	0	1.550	1.500	1.640	1.550	1.550	14,500	22,475	1.5500	0.332	0.321	0.351	0.332	0.332	67,674	0.3321	1.97%
2008-06-02	0	1.520	1.520	1.580	1.450	1.520	22,000	32,285	1.4675	0.326	0.326	0.339	0.311	0.326	102,678	0.3144	0.00%
2008-05-30	0	1.520	1.520	1.690	-	-	0	0	-	0.326	0.326	0.362	-	-	0	-	0.00%
2008-05-29	0	1.520	1.520	1.550	-	-	0	0	-	0.326	0.326	0.332	-	-	0	-	0.00%
2008-05-28	0	1.520	1.520	1.550	1.500	1.550	302,000	456,820	1.5126	0.326	0.326	0.332	0.321	0.332	1,409,489	0.3241	-7.88%
2008-05-27	0	1.650	1.550	1.650	-	-	0	0	-	0.354	0.332	0.354	-	-	0	-	-4.62%
2008-05-26	0	1.730	1.450	1.730	1.580	1.770	42,000	70,800	1.6857	0.371	0.311	0.371	0.339	0.379	196,022	0.3612	15.33%
2008-05-23	0	1.500	1.500	1.600	1.500	1.500	10,000	15,000	1.5000	0.321	0.321	0.343	0.321	0.321	46,672	0.3214	0.00%
2008-05-22	0	1.500	1.500	1.650	1.500	1.500	412,000	619,500	1.5036	0.321	0.321	0.354	0.321	0.321	1,922,879	0.3222	-1.32%
2008-05-21	0	1.520	1.520	1.690	1.520	1.520	113,000	171,760	1.5200	0.326	0.326	0.362	0.326	0.326	527,392	0.3257	1.33%
2008-05-20	0	1.500	1.500	1.690	1.460	1.460	30,000	43,800	1.4600	0.321	0.321	0.362	0.313	0.313	140,015	0.3128	-3.85%
2008-05-19	0	1.560	1.480	1.560	-	-	0	0	-	0.334	0.317	0.334	-	-	0	-	-0.64%
2008-05-16	0	1.570	1.480	1.580	1.480	1.570	31,500	48,320	1.5340	0.336	0.317	0.339	0.317	0.336	147,016	0.3287	0.64%
2008-05-15	0	1.560	1.520	1.600	-	-	0	0	-	0.334	0.326	0.343	-	-	0	-	0.00%
2008-05-14	0	1.560	1.530	1.630	1.520	1.580	130,000	199,880	1.5375	0.334	0.328	0.349	0.326	0.339	606,734	0.3294	-2.50%
2008-05-13	0	1.600	1.560	1.600	1.550	1.600	47,000	74,350	1.5819	0.343	0.334	0.343	0.332	0.343	219,358	0.3389	0.00%
2008-05-09	0	1.600	1.600	1.640	1.540	1.600	50,500	77,800	1.5406	0.343	0.343	0.351	0.330	0.343	235,693	0.3301	3.90%
2008-05-08	0	1.540	1.540	1.610	1.540	1.540	16,000	24,640	1.5400	0.330	0.330	0.345	0.330	0.330	74,675	0.3300	-0.65%
2008-05-07	0	1.550	1.510	1.550	1.550	1.550	70,000	108,500	1.5500	0.332	0.324	0.332	0.332	0.332	326,703	0.3321	0.65%
2008-05-06	0	1.540	1.510	1.630	-	-	0	0	-	0.330	0.324	0.349	-	-	0	-	0.00%
2008-05-05	0	1.540	1.540	1.650	-	-	0	0	-	0.330	0.330	0.354	-	-	0	-	0.00%
2008-05-02	0	1.540	1.480	1.540	1.500	1.540	136,500	204,770	1.5001	0.330	0.317	0.330	0.321	0.330	637,070	0.3214	0.00%
2008-04-30	0	1.540	1.500	1.690	1.500	1.560	73,500	112,690	1.5332	0.330	0.321	0.362	0.321	0.334	343,038	0.3285	3.36%
2008-04-29	0	1.490	1.460	1.490	-	-	0	0	-	0.319	0.313	0.319	-	-	0	-	-0.67%
2008-04-28	0	1.500	1.480	1.500	1.500	1.500	500	750	1.5000	0.321	0.317	0.321	0.321	0.321	2,334	0.3214	2.74%
2008-04-25	0	1.460	1.460	1.520	1.410	1.410	500	705	1.4100	0.313	0.313	0.326	0.302	0.302	2,334	0.3021	-5.81%
2008-04-24	0	1.550	1.540	1.550	1.500	1.600	51,000	79,075	1.5505	0.332	0.330	0.332	0.321	0.343	238,026	0.3322	9.93%
2008-04-23	0	1.410	1.410	1.500	1.410	1.410	21,000	29,610	1.4100	0.302	0.302	0.321	0.302	0.302	98,011	0.3021	-6.00%
2008-04-22	0	1.500	1.410	1.500	1.500	1.500	10,000	15,000	1.5000	0.321	0.302	0.321	0.321	0.321	46,672	0.3214	6.38%
2008-04-21	0	1.410	1.400	1.450	1.310	1.500	55,000	78,725	1.4314	0.302	0.300	0.311	0.281	0.321	256,695	0.3067	-5.37%
2008-04-18	0	1.490	1.420	1.490	1.470	1.490	15,000	22,130	1.4753	0.319	0.304	0.319	0.315	0.319	70,008	0.3161	-0.67%
2008-04-17	0	1.500	1.500	1.520	1.480	1.490	17,000	25,310	1.4888	0.321	0.321	0.326	0.317	0.319	79,342	0.3190	1.35%
2008-04-16	0	1.480	1.470	1.540	1.480	1.700	32,000	51,580	1.6119	0.317	0.315	0.330	0.317	0.364	149,350	0.3454	-12.43%
2008-04-15	0	1.690	1.690	1.700	1.500	1.690	9,000	14,260	1.5844	0.362	0.362	0.364	0.321	0.362	42,005	0.3395	11.18%
2008-04-14	0	1.520	1.450	1.660	-	-	0	0	-	0.326	0.311	0.356	-	-	0	-	0.00%
2008-04-11	0	1.520	1.450	1.520	1.430	1.530	45,000	68,395	1.5199	0.326	0.311	0.326	0.306	0.328	210,023	0.3257	-1.30%
2008-04-10	0	1.540	1.500	1.540	1.480	1.550	40,000	60,460	1.5115	0.330	0.321	0.330	0.317	0.332	186,687	0.3239	-1.28%
2008-04-09	0	1.560	1.400	1.700	-	-	0	0	-	0.334	0.300	0.364	-	-	0	-	0.00%
2008-04-08	0	1.560	1.560	1.580	1.560	1.580	58,000	90,640	1.5628	0.334	0.334	0.339	0.334	0.339	270,697	0.3348	-3.70%
2008-04-07	0	1.620	1.560	1.620	-	-	0	0	-	0.347	0.334	0.347	-	-	0	-	-1.82%
2008-04-03	0	1.650	1.900	1.920	1.500	1.650	59,000	95,750	1.6229	0.354	0.407	0.411	0.321	0.354	275,364	0.3477	3.12%
2008-04-02	0	1.600	1.500	1.600	-	-	500	800	1.6000	0.343	0.321	0.343	-	-	2,334	0.3428	0.00%
2008-04-01	0	1.600	1.500	1.600	-	-	0	0	-	0.343	0.321	0.343	-	-	0	-	-2.44%
2008-03-31	0	1.640	1.660	1.670	1.550	1.700	40,500	66,315	1.6374	0.351	0.356	0.358	0.332	0.364	189,021	0.3508	13.10%
2008-03-28	0	1.450	1.450	1.530	1.450	1.550	40,000	61,000	1.5250	0.311	0.311	0.328	0.311	0.332	186,687	0.3267	-6.45%
2008-03-27	0	1.550	1.400	1.550	-	-	0	0	-	0.332	0.300	0.332	-	-	0	-	0.00%
2008-03-26	0	1.550	1.410	1.550	1.410	1.600	40,000	60,600	1.5150	0.332	0.302	0.332	0.302	0.343	186,687	0.3246	-6.63%
2008-03-25	0	1.660	1.660	1.680	1.400	1.500	33,000	48,100	1.4576	0.356	0.356	0.360	0.300	0.321	154,017	0.3123	22.96%
2008-03-20	0	1.350	1.350	1.390	1.310	1.380	48,000	64,420	1.3421	0.289	0.289	0.298	0.281	0.296	224,025	0.2876	-3.57%
2008-03-19	0	1.400	1.370	1.420	1.300	1.400	274,000	370,400	1.3518	0.300	0.294	0.304	0.279	0.300	1,278,808	0.2896	-6.67%
2008-03-18	0	1.500	1.400	1.500	-	-	0	0	-	0.321	0.300	0.321	-	-	0	-	0.00%
2008-03-17	0	1.500	1.420	1.500	1.500	1.500	3,000	4,500	1.5000	0.321	0.304	0.321	0.321	0.321	14,002	0.3214	-9.64%
2008-03-14	0	1.660	1.480	1.660	1.500	1.660	13,000	19,980	1.5369	0.356	0.317	0.356	0.321	0.356	60,673	0.3293	3.75%
2008-03-13	0	1.600	1.550	1.600	1.540	1.600	65,500	101,885	1.5555	0.343	0.332	0.343	0.330	0.343	305,700	0.3333	0.00%
2008-03-12	0	1.600	1.450	1.600	-	-	0	0	-	0.343	0.311	0.343	-	-	0	-	0.00%
2008-03-11	0	1.600	1.520	1.590	1.500	1.650	114,000	176,240	1.5460	0.343	0.326	0.341	0.321	0.354	532,059	0.3312	-4.76%
2008-03-10	0	1.680	1.500	1.680	-	-	0	0	-	0.360	0.321	0.360	-	-	0	-	-0.59%
2008-03-07	0	1.690	1.500	1.690	-	-	0	0	-	0.362	0.321	0.362	-	-	0	-	-0.59%
2008-03-06	0	1.700	1.600	1.720	-	-	0	0	-	0.364	0.343	0.369	-	-	0	-	0.00%
2008-03-05	0	1.700	1.600	1.800	-	-	0	0	-	0.364	0.343	0.386	-	-	0	-	0.00%
2008-03-04	0	1.700	1.650	1.700	1.450	1.700	125,500	207,150	1.6506	0.364	0.354	0.364	0.311	0.364	585,731	0.3537	-1.16%
2008-03-03	0	1.720	1.600	1.720	1.560	1.720	17,000	28,180	1.6576	0.369	0.343	0.369	0.334	0.369	79,342	0.3552	-1.15%
2008-02-29	0	1.740	1.600	1.740	1.700	1.740	14,000	24,200	1.7286	0.373	0.343	0.373	0.364	0.373	65,341	0.3704	3.57%
2008-02-28	0	1.680	1.600	1.700	-	-	0	0	-	0.360	0.343	0.364	-	-	0	-	0.00%
2008-02-27	0	1.680	1.680	1.690	1.600	1.600	20,183	32,293	1.6000	0.360	0.360	0.362	0.343	0.343	94,198	0.3428	3.70%
2008-02-26	0	1.620	1.600	1.670	1.620	1.680	80,000	131,400	1.6425	0.347	0.343	0.358	0.347	0.360	373,375	0.3519	-1.22%
2008-02-25	0	1.640	1.640	1.670	1.560	1.570	52,000	81,520	1.5677	0.351	0.351	0.358	0.334	0.336	242,693	0.3359	-4.65%
2008-02-22	0	1.720	1.620	1.750	1.620	1.720	89,000	151,340	1.7004	0.369	0.347	0.375	0.347	0.369	415,379	0.3643	1.18%
2008-02-21	0	1.700	1.620	1.880	-	-	0	0	-	0.364	0.347	0.403	-	-	0	-	0.00%
2008-02-20	0	1.700	1.620	1.750	-	-	0	0	-	0.364	0.347	0.375	-	-	0	-	0.00%
2008-02-19	0	1.700	1.700	1.800	1.680	1.800	62,000	105,790	1.7063	0.364	0.364	0.386	0.360	0.386	289,365	0.3656	-10.53%
2008-02-18	0	1.900	1.670	1.900	1.870	1.900	10,000	18,985	1.8985	0.407	0.358	0.407	0.401	0.407	46,672	0.4068	1.60%
2008-02-15	0	1.870	1.700	1.870	1.700	1.870	60,000	103,700	1.7283	0.401	0.364	0.401	0.364	0.401	280,031	0.3703	-1.06%
2008-02-14	0	1.890	1.670	1.890	1.800	1.900	12,500	23,450	1.8760	0.405	0.358	0.405	0.386	0.407	58,340	0.4020	5.00%
2008-02-13	0	1.800	1.800	1.870	-	-	0	0	-	0.386	0.386	0.401	-	-	0	-	2.86%
2008-02-12	0	1.750	1.730	1.770	1.700	1.750	25,000	43,000	1.7200	0.375	0.371	0.379	0.364	0.375	116,680	0.3685	14.38%
2008-02-11	0	1.530	1.520	1.620	1.500	1.750	11,500	17,585	1.5291	0.328	0.326	0.347	0.321	0.375	53,673	0.3276	-12.57%
2008-02-06	0	1.750	1.650	1.750	-	-	0	0	-	0.375	0.354	0.375	-	-	0	-	-2.78%
2008-02-05	0	1.800	1.680	1.800	1.610	1.800	18,500	31,905	1.7246	0.386	0.360	0.386	0.345	0.386	86,343	0.3695	5.88%
2008-02-04	0	1.700	1.620	1.720	1.690	1.700	137,000	232,400	1.6964	0.364	0.347	0.369	0.362	0.364	639,404	0.3635	3.03%
2008-02-01	0	1.650	1.520	1.650	1.640	1.680	37,500	62,350	1.6627	0.354	0.326	0.354	0.351	0.360	175,019	0.3562	2.48%
2008-01-31	0	1.610	1.450	1.630	-	-	0	0	-	0.345	0.311	0.349	-	-	0	-	0.00%
2008-01-30	0	1.610	1.500	1.610	1.500	1.630	170,000	261,525	1.5384	0.345	0.321	0.345	0.321	0.349	793,421	0.3296	0.62%
2008-01-29	0	1.600	1.560	1.600	1.500	1.600	13,605	20,552	1.5106	0.343	0.334	0.343	0.321	0.343	63,497	0.3237	2.56%
2008-01-28	0	1.560	1.560	1.590	1.500	1.590	100,000	151,905	1.5191	0.334	0.334	0.341	0.321	0.341	466,718	0.3255	0.00%
2008-01-25	0	1.560	1.560	1.610	1.500	1.620	415,000	641,330	1.5454	0.334	0.334	0.345	0.321	0.347	1,936,881	0.3311	-2.50%
2008-01-24	0	1.600	1.520	1.600	1.600	1.700	82,000	133,700	1.6305	0.343	0.326	0.343	0.343	0.364	382,709	0.3494	-5.88%
2008-01-23	0	1.700	1.650	1.710	1.510	1.820	82,000	140,740	1.7163	0.364	0.354	0.366	0.324	0.390	382,709	0.3677	4.94%
2008-01-22	0	1.620	1.500	1.650	1.620	1.630	73,000	118,850	1.6281	0.347	0.321	0.354	0.347	0.349	340,704	0.3488	-7.95%
2008-01-21	0	1.760	1.660	1.780	1.750	1.850	76,500	135,180	1.7671	0.377	0.356	0.381	0.375	0.396	357,039	0.3786	0.57%
2008-01-18	0	1.750	1.650	1.800	1.750	1.750	85,000	148,750	1.7500	0.375	0.354	0.386	0.375	0.375	396,711	0.3750	-5.41%
2008-01-17	0	1.850	1.710	1.850	1.600	1.890	126,500	217,735	1.7212	0.396	0.366	0.396	0.343	0.405	590,399	0.3688	-2.12%
2008-01-16	0	1.890	1.720	1.890	1.750	1.920	51,500	92,915	1.8042	0.405	0.369	0.405	0.375	0.411	240,360	0.3866	-2.07%
2008-01-15	0	1.930	1.810	1.960	1.800	1.930	59,500	111,385	1.8720	0.414	0.388	0.420	0.386	0.414	277,697	0.4011	0.00%
2008-01-14	0	1.930	1.820	1.930	1.800	1.950	37,500	69,700	1.8587	0.414	0.390	0.414	0.386	0.418	175,019	0.3982	6.63%
2008-01-11	0	1.810	1.810	1.860	1.810	1.880	102,000	189,360	1.8565	0.388	0.388	0.399	0.388	0.403	476,053	0.3978	-8.12%
2008-01-10	0	1.970	1.920	1.970	1.810	2.000	98,000	189,830	1.9370	0.422	0.411	0.422	0.388	0.429	457,384	0.4150	-1.50%
2008-01-09	0	2.000	1.880	2.000	1.990	2.000	5,500	10,950	1.9909	0.429	0.403	0.429	0.426	0.429	25,670	0.4266	0.00%
2008-01-08	0	2.000	1.900	2.040	2.000	2.000	60,000	120,000	2.0000	0.429	0.407	0.437	0.429	0.429	280,031	0.4285	0.00%
2008-01-07	0	2.000	1.900	2.000	2.000	2.150	53,000	111,400	2.1019	0.429	0.407	0.429	0.429	0.461	247,361	0.4504	-4.31%
2008-01-04	0	2.090	1.900	2.090	1.950	2.100	42,500	85,995	2.0234	0.448	0.407	0.448	0.418	0.450	198,355	0.4335	-0.48%
2008-01-03	0	2.100	-	2.100	2.080	2.100	18,000	37,750	2.0972	0.450	-	0.450	0.446	0.450	84,009	0.4494	0.96%
2008-01-02	0	2.080	1.920	2.080	1.900	2.080	40,500	79,590	1.9652	0.446	0.411	0.446	0.407	0.446	189,021	0.4211	0.48%
2007-12-31	0	2.070	1.970	2.070	-	-	0	0	-	0.444	0.422	0.444	-	-	0	-	0.00%
2007-12-28	0	2.070	1.950	2.070	-	-	0	0	-	0.444	0.418	0.444	-	-	0	-	-0.48%
2007-12-27	0	2.080	1.950	2.080	2.000	2.100	84,000	172,795	2.0571	0.446	0.418	0.446	0.429	0.450	392,043	0.4408	4.00%
2007-12-24	0	2.000	1.810	2.000	2.000	2.000	6,000	12,000	2.0000	0.429	0.388	0.429	0.429	0.429	28,003	0.4285	0.00%
2007-12-21	0	2.000	1.800	2.020	1.700	2.000	14,000	27,100	1.9357	0.429	0.386	0.433	0.364	0.429	65,341	0.4148	11.11%
2007-12-20	0	1.800	1.800	2.020	1.700	1.870	71,000	129,750	1.8275	0.386	0.386	0.433	0.364	0.401	331,370	0.3916	-10.89%
2007-12-19	0	2.020	1.820	2.020	2.020	2.020	1,000	2,020	2.0200	0.433	0.390	0.433	0.433	0.433	4,667	0.4328	1.00%
2007-12-18	0	2.000	1.950	2.000	2.000	2.030	116,000	234,940	2.0253	0.429	0.418	0.429	0.429	0.435	541,393	0.4340	6.38%
2007-12-17	0	1.880	1.880	2.000	1.800	2.000	5,000	9,500	1.9000	0.403	0.403	0.429	0.386	0.429	23,336	0.4071	-7.39%
2007-12-14	0	2.030	1.880	2.030	1.900	2.030	30,000	58,300	1.9433	0.435	0.403	0.435	0.407	0.435	140,015	0.4164	7.98%
2007-12-13	0	1.880	1.880	2.000	1.860	2.000	34,000	64,000	1.8824	0.403	0.403	0.429	0.399	0.429	158,684	0.4033	-6.00%
2007-12-12	0	2.000	1.890	2.030	2.000	2.000	17,000	34,000	2.0000	0.429	0.405	0.435	0.429	0.429	79,342	0.4285	-2.91%
2007-12-11	0	2.060	2.060	2.080	2.000	2.080	57,000	115,095	2.0192	0.441	0.441	0.446	0.429	0.446	266,029	0.4326	-0.96%
2007-12-10	0	2.080	2.000	2.080	2.050	2.100	80,000	166,590	2.0824	0.446	0.429	0.446	0.439	0.450	373,375	0.4462	-3.26%
2007-12-07	0	2.150	2.000	2.150	2.050	2.150	71,000	148,350	2.0894	0.461	0.429	0.461	0.439	0.461	331,370	0.4477	-1.38%
2007-12-06	0	2.180	-	2.200	2.180	2.180	20,000	43,600	2.1800	0.467	-	0.471	0.467	0.467	93,344	0.4671	9.00%
2007-12-05	0	2.000	1.970	2.020	2.000	2.000	30,000	60,000	2.0000	0.429	0.422	0.433	0.429	0.429	140,015	0.4285	-1.48%
2007-12-04	0	2.030	2.000	2.050	2.030	2.050	60,500	123,815	2.0465	0.435	0.429	0.439	0.435	0.439	282,365	0.4385	-0.98%
2007-12-03	0	2.050	2.050	2.100	2.030	2.050	27,500	56,345	2.0489	0.439	0.439	0.450	0.435	0.439	128,348	0.4390	-2.38%
2007-11-30	0	2.100	2.000	2.300	1.900	2.100	26,500	52,695	1.9885	0.450	0.429	0.493	0.407	0.450	123,680	0.4261	10.53%
2007-11-29	0	1.900	1.800	1.920	1.900	1.900	10,000	19,000	1.9000	0.407	0.386	0.411	0.407	0.407	46,672	0.4071	0.00%
2007-11-28	0	1.900	1.800	1.920	1.770	1.900	21,000	38,740	1.8448	0.407	0.386	0.411	0.379	0.407	98,011	0.3953	4.40%
2007-11-27	0	1.820	1.800	1.950	1.760	1.950	18,500	33,290	1.7995	0.390	0.386	0.418	0.377	0.418	86,343	0.3856	-4.21%
2007-11-26	0	1.900	1.800	1.900	-	-	0	0	-	0.407	0.386	0.407	-	-	0	-	0.00%
2007-11-23	0	1.900	1.780	1.940	1.780	1.950	57,000	109,815	1.9266	0.407	0.381	0.416	0.381	0.418	266,029	0.4128	-2.56%
2007-11-22	0	1.950	1.770	1.950	1.770	1.950	65,000	117,220	1.8034	0.418	0.379	0.418	0.379	0.418	303,367	0.3864	5.41%
2007-11-21	0	1.850	1.800	1.850	1.850	1.900	25,500	48,175	1.8892	0.396	0.386	0.396	0.396	0.407	119,013	0.4048	-2.63%
2007-11-20	0	1.900	1.850	1.900	1.780	1.940	195,500	360,070	1.8418	0.407	0.396	0.407	0.381	0.416	912,434	0.3946	-6.86%
2007-11-19	0	2.040	1.870	2.040	2.040	2.040	35,500	72,420	2.0400	0.437	0.401	0.437	0.437	0.437	165,685	0.4371	5.15%
2007-11-16	0	1.940	1.930	1.950	1.860	1.950	69,000	133,030	1.9280	0.416	0.414	0.418	0.399	0.418	322,036	0.4131	-0.51%
2007-11-15	0	1.950	1.950	1.980	1.950	1.980	104,500	204,875	1.9605	0.418	0.418	0.424	0.418	0.424	487,721	0.4201	1.04%
2007-11-14	0	1.930	1.930	2.000	1.930	2.050	196,500	384,245	1.9554	0.414	0.414	0.429	0.414	0.439	917,101	0.4190	0.00%
2007-11-13	0	1.930	1.930	1.950	1.860	1.950	108,000	206,480	1.9119	0.414	0.414	0.418	0.399	0.418	504,056	0.4096	0.00%
2007-11-12	0	1.930	1.870	1.930	1.850	1.950	347,500	663,140	1.9083	0.414	0.401	0.414	0.396	0.418	1,621,846	0.4089	-3.50%
2007-11-09	0	2.000	2.000	2.100	2.000	2.160	311,000	649,160	2.0873	0.429	0.429	0.450	0.429	0.463	1,451,494	0.4472	-6.54%
2007-11-08	0	2.140	2.100	2.160	2.100	2.150	44,500	95,450	2.1449	0.459	0.450	0.463	0.450	0.461	207,690	0.4596	-2.73%
2007-11-07	0	2.200	2.200	2.250	2.200	2.250	168,000	376,100	2.2387	0.471	0.471	0.482	0.471	0.482	784,087	0.4797	-2.22%
2007-11-06	0	2.250	2.250	2.300	2.100	2.350	158,000	351,775	2.2264	0.482	0.482	0.493	0.450	0.504	737,415	0.4770	-4.26%
2007-11-05	0	2.350	2.350	2.420	2.300	2.900	115,000	283,125	2.4620	0.504	0.504	0.519	0.493	0.621	536,726	0.5275	2.17%
2007-11-02	0	2.300	2.260	2.300	2.250	2.400	56,500	129,400	2.2903	0.493	0.484	0.493	0.482	0.514	263,696	0.4907	-4.17%
2007-11-01	0	2.400	2.380	2.400	2.300	2.600	14,000	33,850	2.4179	0.514	0.510	0.514	0.493	0.557	65,341	0.5181	0.00%
2007-10-31	0	2.400	2.360	2.400	2.250	2.400	245,500	571,725	2.3288	0.514	0.506	0.514	0.482	0.514	1,145,793	0.4990	0.00%
2007-10-30	0	2.400	2.350	2.400	2.300	2.450	93,000	217,350	2.3371	0.514	0.504	0.514	0.493	0.525	434,048	0.5008	-2.04%
2007-10-29	0	2.450	2.450	2.470	2.350	2.650	219,000	535,170	2.4437	0.525	0.525	0.529	0.504	0.568	1,022,113	0.5236	-1.21%
2007-10-26	0	2.480	2.480	2.500	2.480	2.700	111,000	281,570	2.5367	0.531	0.531	0.536	0.531	0.579	518,057	0.5435	-8.15%
2007-10-25	0	2.700	2.570	2.700	2.570	2.700	36,000	94,105	2.6140	0.579	0.551	0.579	0.551	0.579	168,019	0.5601	1.89%
2007-10-24	0	2.650	2.600	2.650	2.550	2.750	392,500	1,057,070	2.6932	0.568	0.557	0.568	0.546	0.589	1,831,869	0.5770	1.92%
2007-10-23	0	2.600	2.600	2.740	2.600	2.830	84,000	227,030	2.7027	0.557	0.557	0.587	0.557	0.606	392,043	0.5791	-1.52%
2007-10-22	0	2.640	2.630	2.640	2.460	2.650	153,000	399,930	2.6139	0.566	0.564	0.566	0.527	0.568	714,079	0.5601	-0.38%
2007-10-18	0	2.650	2.650	2.780	2.600	2.970	97,500	258,870	2.6551	0.568	0.568	0.596	0.557	0.636	455,050	0.5689	-8.62%
2007-10-17	0	2.900	2.800	2.900	2.600	2.900	135,000	373,275	2.7650	0.621	0.600	0.621	0.557	0.621	630,070	0.5924	7.41%
2007-10-16	0	2.700	2.700	2.790	2.600	2.820	463,000	1,257,130	2.7152	0.579	0.579	0.598	0.557	0.604	2,160,905	0.5818	-5.59%
2007-10-15	0	2.860	2.860	2.870	2.800	3.070	254,000	743,725	2.9281	0.613	0.613	0.615	0.600	0.658	1,185,464	0.6274	-10.63%
2007-10-12	0	3.200	3.200	3.210	3.050	3.380	805,500	2,585,155	3.2094	0.686	0.686	0.688	0.653	0.724	3,759,415	0.6876	-6.16%
2007-10-11	0	3.410	3.300	3.410	3.220	3.480	684,500	2,282,915	3.3352	0.731	0.707	0.731	0.690	0.746	3,194,686	0.7146	-0.29%
2007-10-10	0	3.420	3.420	3.470	3.300	3.580	2,356,000	8,142,835	3.4562	0.733	0.733	0.743	0.707	0.767	10,995,882	0.7405	10.32%
2007-10-09	0	3.100	3.200	3.300	2.850	3.200	1,393,500	4,110,235	2.9496	0.664	0.686	0.707	0.611	0.686	6,503,719	0.6320	2.65%
2007-10-08	0	3.020	3.040	3.050	2.960	3.210	2,223,200	6,797,180	3.0574	0.647	0.651	0.653	0.634	0.688	10,376,080	0.6551	-2.58%
2007-10-05	0	3.100	3.070	3.100	2.850	3.450	7,608,000	23,387,335	3.0740	0.664	0.658	0.664	0.611	0.739	35,507,924	0.6587	46.23%
2007-10-04	0	2.120	2.000	2.120	1.980	2.150	1,210,000	2,532,060	2.0926	0.454	0.429	0.454	0.424	0.461	5,647,291	0.4484	10.42%
2007-10-03	0	1.920	1.920	1.950	1.910	2.340	913,500	1,881,230	2.0594	0.411	0.411	0.418	0.409	0.501	4,263,471	0.4412	-11.52%
2007-10-02	0	2.170	2.150	2.170	2.170	2.390	1,603,500	3,631,905	2.2650	0.465	0.461	0.465	0.465	0.512	7,483,827	0.4853	3.33%
2007-09-28	0	2.100	2.050	2.100	1.850	2.200	3,573,500	7,295,285	2.0415	0.450	0.439	0.450	0.396	0.471	16,678,176	0.4374	28.83%
2007-09-27	0	1.630	1.550	1.710	1.600	1.630	330,500	533,195	1.6133	0.349	0.332	0.366	0.343	0.349	1,542,504	0.3457	0.00%
2007-09-25	0	1.630	1.630	1.760	1.630	1.650	140,000	229,885	1.6420	0.349	0.349	0.377	0.349	0.354	653,406	0.3518	-2.40%
2007-09-24	0	1.670	1.670	1.680	1.610	1.620	73,000	117,830	1.6141	0.358	0.358	0.360	0.345	0.347	340,704	0.3458	-2.34%
2007-09-21	0	1.710	1.680	1.710	1.660	1.750	190,000	321,450	1.6918	0.366	0.360	0.366	0.356	0.375	886,765	0.3625	-3.93%
2007-09-20	0	1.780	1.680	1.780	1.810	1.810	500	905	1.8100	0.381	0.360	0.381	0.388	0.388	2,334	0.3878	1.14%
2007-09-19	0	1.760	1.750	1.760	1.760	1.790	296,000	526,640	1.7792	0.377	0.375	0.377	0.377	0.384	1,381,486	0.3812	4.76%
2007-09-18	0	1.680	1.680	1.780	1.680	1.780	41,000	70,380	1.7166	0.360	0.360	0.381	0.360	0.381	191,354	0.3678	-6.15%
2007-09-17	0	1.790	1.680	1.790	1.700	1.790	100,000	173,800	1.7380	0.384	0.360	0.384	0.364	0.384	466,718	0.3724	6.55%
2007-09-14	0	1.680	1.680	1.750	1.650	1.650	30,000	50,100	1.6700	0.360	0.360	0.375	0.354	0.354	140,015	0.3578	-5.62%
2007-09-13	0	1.780	1.670	1.780	1.800	1.820	59,500	107,020	1.7987	0.381	0.358	0.381	0.386	0.390	277,697	0.3854	0.56%
2007-09-12	0	1.770	1.770	1.780	1.660	1.780	252,000	425,900	1.6901	0.379	0.379	0.381	0.356	0.381	1,176,130	0.3621	1.14%
2007-09-11	0	1.750	1.700	1.750	1.700	1.780	388,000	668,280	1.7224	0.375	0.364	0.375	0.364	0.381	1,810,867	0.3690	-1.69%
2007-09-10	0	1.780	1.730	1.780	1.730	1.800	95,500	167,950	1.7586	0.381	0.371	0.381	0.371	0.386	445,716	0.3768	-1.11%
2007-09-07	0	1.800	1.720	1.840	1.750	1.940	292,000	542,025	1.8563	0.386	0.369	0.394	0.375	0.416	1,362,817	0.3977	-4.26%
2007-09-06	0	1.880	1.800	1.880	1.800	1.880	19,500	35,290	1.8097	0.403	0.386	0.403	0.386	0.403	91,010	0.3878	-0.53%
2007-09-05	0	1.890	1.780	1.890	1.820	1.900	1,000	1,860	1.8600	0.405	0.381	0.405	0.390	0.407	4,667	0.3985	3.85%
2007-09-04	0	1.820	1.820	1.850	1.820	1.870	100,000	182,200	1.8220	0.390	0.390	0.396	0.390	0.401	466,718	0.3904	-3.19%
2007-09-03	0	1.880	1.850	1.880	1.750	1.900	175,500	316,810	1.8052	0.403	0.396	0.403	0.375	0.407	819,091	0.3868	3.30%
2007-08-31	0	1.820	1.710	1.840	1.750	1.820	70,000	123,200	1.7600	0.390	0.366	0.394	0.375	0.390	326,703	0.3771	-1.62%
2007-08-30	0	1.850	1.850	1.880	1.800	1.940	72,500	130,805	1.8042	0.396	0.396	0.403	0.386	0.416	338,371	0.3866	2.78%
2007-08-29	0	1.800	1.750	1.850	1.800	1.800	20,000	36,000	1.8000	0.386	0.375	0.396	0.386	0.386	93,344	0.3857	-3.23%
2007-08-28	0	1.860	1.800	1.860	1.860	2.050	153,500	297,060	1.9352	0.399	0.386	0.399	0.399	0.439	716,412	0.4146	-5.58%
2007-08-27	0	1.970	1.760	1.970	1.690	1.970	861,000	1,523,980	1.7700	0.422	0.377	0.422	0.362	0.422	4,018,444	0.3792	8.24%
2007-08-24	0	1.820	1.700	1.820	1.820	1.830	99,000	180,680	1.8251	0.390	0.364	0.390	0.390	0.392	462,051	0.3910	1.11%
2007-08-23	0	1.800	1.750	1.800	1.680	1.800	613,500	1,059,000	1.7262	0.386	0.375	0.386	0.360	0.386	2,863,316	0.3699	2.86%
2007-08-22	0	1.750	1.750	1.850	1.400	1.750	313,500	484,480	1.5454	0.375	0.375	0.396	0.300	0.375	1,463,162	0.3311	20.69%
2007-08-21	0	1.450	1.580	1.600	1.450	1.550	24,000	36,800	1.5333	0.311	0.339	0.343	0.311	0.332	112,012	0.3285	-9.37%
2007-08-20	0	1.600	1.400	1.600	1.550	1.700	74,000	118,270	1.5982	0.343	0.300	0.343	0.332	0.364	345,371	0.3424	0.00%
2007-08-17	0	1.600	1.400	1.600	1.400	1.600	58,000	83,000	1.4310	0.343	0.300	0.343	0.300	0.343	270,697	0.3066	6.67%
2007-08-16	0	1.500	1.500	1.600	1.500	1.650	171,000	259,805	1.5193	0.321	0.321	0.343	0.321	0.354	798,088	0.3255	-11.76%
2007-08-15	0	1.700	1.600	1.700	1.580	1.700	11,500	19,370	1.6843	0.364	0.343	0.364	0.339	0.364	53,673	0.3609	-1.16%
2007-08-14	0	1.720	1.620	1.720	1.720	1.720	1,000	1,720	1.7200	0.369	0.347	0.369	0.369	0.369	4,667	0.3685	-0.58%
2007-08-13	0	1.730	1.680	1.730	1.580	1.730	105,000	169,760	1.6168	0.371	0.360	0.371	0.339	0.371	490,054	0.3464	-0.57%
2007-08-10	0	1.740	1.700	1.870	-	-	0	0	-	0.373	0.364	0.401	-	-	0	-	0.00%
2007-08-09	0	1.740	1.700	1.740	1.650	1.750	23,000	39,650	1.7239	0.373	0.364	0.373	0.354	0.375	107,345	0.3694	2.35%
2007-08-08	0	1.700	1.610	1.700	1.700	1.700	3,000	5,100	1.7000	0.364	0.345	0.364	0.364	0.364	14,002	0.3642	0.00%
2007-08-07	0	1.700	1.700	1.780	1.610	1.780	722,000	1,197,350	1.6584	0.364	0.364	0.381	0.345	0.381	3,369,706	0.3553	-9.09%
2007-08-06	0	1.870	1.690	1.880	1.680	1.870	202,000	347,480	1.7202	0.401	0.362	0.403	0.360	0.401	942,771	0.3686	7.47%
2007-08-03	0	1.740	1.720	1.740	1.750	1.800	75,000	131,750	1.7567	0.373	0.369	0.373	0.375	0.386	350,039	0.3764	-2.25%
2007-08-02	0	1.780	1.800	1.850	1.780	1.800	73,500	131,920	1.7948	0.381	0.386	0.396	0.381	0.386	343,038	0.3846	-1.11%
2007-08-01	0	1.800	1.780	1.820	1.800	1.880	157,000	287,270	1.8297	0.386	0.381	0.390	0.386	0.403	732,748	0.3920	-4.76%
2007-07-31	0	1.890	1.850	1.890	1.730	1.900	98,000	181,600	1.8531	0.405	0.396	0.405	0.371	0.407	457,384	0.3970	0.53%
2007-07-30	0	1.880	1.820	1.880	1.880	1.880	13,000	24,440	1.8800	0.403	0.390	0.403	0.403	0.403	60,673	0.4028	0.53%
2007-07-27	0	1.870	1.850	1.900	1.830	1.890	375,000	701,205	1.8699	0.401	0.396	0.407	0.392	0.405	1,750,193	0.4006	-1.58%
2007-07-26	0	1.900	1.870	1.900	1.860	1.990	251,500	476,245	1.8936	0.407	0.401	0.407	0.399	0.426	1,173,796	0.4057	1.06%
2007-07-25	0	1.880	1.870	1.880	1.830	1.940	213,500	399,145	1.8695	0.403	0.401	0.403	0.392	0.416	996,443	0.4006	-3.09%
2007-07-24	0	1.940	1.910	1.940	1.900	1.940	48,000	91,970	1.9160	0.416	0.409	0.416	0.407	0.416	224,025	0.4105	-0.51%
2007-07-23	0	1.950	1.950	1.960	1.850	1.950	226,000	420,210	1.8593	0.418	0.418	0.420	0.396	0.418	1,054,783	0.3984	1.04%
2007-07-20	0	1.930	1.910	1.930	1.900	1.930	22,500	42,995	1.9109	0.414	0.409	0.414	0.407	0.414	105,012	0.4094	4.32%
2007-07-19	0	1.850	1.850	1.950	1.850	1.860	32,000	59,300	1.8531	0.396	0.396	0.418	0.396	0.399	149,350	0.3971	-0.54%
2007-07-18	0	1.860	1.860	1.940	1.860	1.950	164,000	312,720	1.9068	0.399	0.399	0.416	0.399	0.418	765,418	0.4086	0.00%
2007-07-17	0	1.860	1.860	1.940	1.850	1.950	74,500	145,180	1.9487	0.399	0.399	0.416	0.396	0.418	347,705	0.4175	-4.62%
2007-07-16	0	1.950	1.950	1.980	1.860	1.980	242,500	470,665	1.9409	0.418	0.418	0.424	0.399	0.424	1,131,792	0.4159	3.72%
2007-07-13	0	1.880	1.860	1.920	1.880	1.910	305,000	576,090	1.8888	0.403	0.399	0.411	0.403	0.409	1,423,491	0.4047	-2.59%
2007-07-12	0	1.930	1.860	1.930	1.930	1.940	51,000	98,740	1.9361	0.414	0.399	0.414	0.414	0.416	238,026	0.4148	0.52%
2007-07-11	0	1.920	1.860	1.920	1.920	1.920	25,000	48,000	1.9200	0.411	0.399	0.411	0.411	0.411	116,680	0.4114	0.00%
2007-07-10	0	1.920	1.900	1.930	1.890	2.100	240,500	458,470	1.9063	0.411	0.407	0.414	0.405	0.450	1,122,457	0.4085	-1.54%
2007-07-09	0	1.950	1.910	1.950	1.900	1.950	72,000	137,255	1.9063	0.418	0.409	0.418	0.407	0.418	336,037	0.4085	3.17%
2007-07-06	0	1.890	1.860	1.890	1.880	1.900	77,000	145,230	1.8861	0.405	0.399	0.405	0.403	0.407	359,373	0.4041	0.00%
2007-07-05	0	1.890	1.880	1.900	1.880	1.890	151,000	284,780	1.8860	0.405	0.403	0.407	0.403	0.405	704,745	0.4041	1.61%
2007-07-04	0	1.860	1.830	1.880	1.830	1.860	129,500	238,810	1.8441	0.399	0.392	0.403	0.392	0.399	604,400	0.3951	0.00%
2007-07-03	0	1.860	1.850	1.900	1.850	1.900	85,500	160,475	1.8769	0.399	0.396	0.407	0.396	0.407	399,044	0.4021	-2.11%
2007-06-29	0	1.900	1.900	1.950	1.840	1.950	54,500	102,025	1.8720	0.407	0.407	0.418	0.394	0.418	254,361	0.4011	-2.56%
2007-06-28	0	1.950	1.890	1.960	-	-	0	0	-	0.418	0.405	0.420	-	-	0	-	0.00%
2007-06-27	0	1.950	1.880	1.950	1.820	1.950	152,000	278,490	1.8322	0.418	0.403	0.418	0.390	0.418	709,412	0.3926	0.00%
2007-06-26	0	1.950	1.950	1.990	1.900	1.950	80,000	153,770	1.9221	0.418	0.418	0.426	0.407	0.418	373,375	0.4118	2.63%
2007-06-25	0	1.900	1.900	1.940	1.830	1.950	657,500	1,230,520	1.8715	0.407	0.407	0.416	0.392	0.418	3,068,672	0.4010	0.00%
2007-06-22	0	1.900	1.900	1.940	1.900	2.000	638,500	1,220,410	1.9114	0.407	0.407	0.416	0.407	0.429	2,979,996	0.4095	-6.40%
2007-06-21	0	2.030	2.000	2.030	2.000	2.030	39,000	78,230	2.0059	0.435	0.429	0.435	0.429	0.435	182,020	0.4298	1.50%
2007-06-20	0	2.000	2.000	2.020	2.000	2.040	84,500	171,000	2.0237	0.429	0.429	0.433	0.429	0.437	394,377	0.4336	0.00%
2007-06-18	0	2.000	1.990	2.020	2.000	2.120	493,500	1,012,905	2.0525	0.429	0.426	0.433	0.429	0.454	2,303,255	0.4398	-1.96%
2007-06-15	0	2.040	1.990	2.040	1.990	2.150	1,081,000	2,187,530	2.0236	0.437	0.426	0.437	0.426	0.461	5,045,224	0.4336	2.00%
2007-06-14	0	2.000	1.980	2.020	1.980	2.020	204,000	408,160	2.0008	0.429	0.424	0.433	0.424	0.433	952,105	0.4287	1.01%
2007-06-13	0	1.980	1.980	2.020	1.980	2.020	79,000	157,700	1.9962	0.424	0.424	0.433	0.424	0.433	368,707	0.4277	-1.00%
2007-06-12	0	2.000	1.940	2.030	1.900	2.040	548,500	1,097,490	2.0009	0.429	0.416	0.435	0.407	0.437	2,559,950	0.4287	0.00%
2007-06-11	0	2.000	1.980	2.000	2.030	2.100	12,000	24,500	2.0417	0.429	0.424	0.429	0.435	0.450	56,006	0.4375	0.00%
2007-06-08	0	2.000	1.920	2.000	1.920	2.000	15,500	30,960	1.9974	0.429	0.411	0.429	0.411	0.429	72,341	0.4280	0.00%
2007-06-07	0	2.000	1.980	2.030	1.920	2.000	532,000	1,051,145	1.9758	0.429	0.424	0.435	0.411	0.429	2,482,941	0.4233	1.01%
2007-06-06	0	1.980	1.980	2.000	1.880	2.000	60,000	117,800	1.9633	0.424	0.424	0.429	0.403	0.429	280,031	0.4207	-2.46%
2007-06-05	0	2.030	2.000	2.050	1.950	2.080	593,000	1,185,415	1.9990	0.435	0.429	0.439	0.418	0.446	2,767,639	0.4283	-2.40%
2007-06-04	0	2.080	2.080	2.090	1.990	2.130	331,000	664,985	2.0090	0.446	0.446	0.448	0.426	0.456	1,544,837	0.4305	-2.35%
2007-06-01	0	2.130	2.060	2.130	2.030	2.150	56,500	117,445	2.0787	0.456	0.441	0.456	0.435	0.461	263,696	0.4454	0.00%
2007-05-31	0	2.130	2.050	2.130	1.990	2.170	366,500	763,945	2.0844	0.456	0.439	0.456	0.426	0.465	1,710,522	0.4466	2.40%
2007-05-30	0	2.080	2.060	2.100	1.970	2.160	672,500	1,396,060	2.0759	0.446	0.441	0.450	0.422	0.463	3,138,680	0.4448	-5.45%
2007-05-29	0	2.200	2.150	2.180	2.110	2.200	861,000	1,859,920	2.1602	0.471	0.461	0.467	0.452	0.471	4,018,444	0.4628	0.00%
2007-05-28	0	2.200	2.160	2.200	2.050	2.300	914,000	1,970,565	2.1560	0.471	0.463	0.471	0.439	0.493	4,265,805	0.4619	7.32%
2007-05-25	0	2.050	2.000	2.070	1.980	2.050	350,000	714,905	2.0426	0.439	0.429	0.444	0.424	0.439	1,633,514	0.4376	3.02%
2007-05-23	0	1.990	1.990	2.020	1.950	2.000	163,000	323,520	1.9848	0.426	0.426	0.433	0.418	0.429	760,751	0.4253	-1.49%
2007-05-22	0	2.020	2.010	2.020	1.880	2.030	1,556,000	2,993,530	1.9239	0.433	0.431	0.433	0.403	0.435	7,262,136	0.4122	7.45%
2007-05-21	0	1.880	1.820	1.880	1.850	2.000	1,130,000	2,128,240	1.8834	0.403	0.390	0.403	0.396	0.429	5,273,916	0.4035	-6.00%
2007-05-18	0	2.000	1.980	2.020	1.900	2.000	164,000	318,490	1.9420	0.429	0.424	0.433	0.407	0.429	765,418	0.4161	1.52%
2007-05-17	0	1.970	1.970	2.000	1.860	2.100	1,072,500	2,119,805	1.9765	0.422	0.422	0.429	0.399	0.450	5,005,553	0.4235	11.30%
2007-05-16	0	1.770	1.770	1.820	1.750	1.900	1,465,000	2,664,045	1.8185	0.379	0.379	0.390	0.375	0.407	6,837,422	0.3896	1.14%
2007-05-15	0	1.750	1.750	1.800	1.750	1.830	274,500	493,560	1.7980	0.375	0.375	0.386	0.375	0.392	1,281,142	0.3853	-3.85%
2007-05-14	0	1.820	1.780	1.820	1.760	1.850	562,000	1,016,970	1.8096	0.390	0.381	0.390	0.377	0.396	2,622,957	0.3877	-1.62%
2007-05-11	0	1.850	1.820	1.850	1.850	1.880	145,500	269,775	1.8541	0.396	0.390	0.396	0.396	0.403	679,075	0.3973	0.00%
2007-05-10	0	1.850	1.820	1.850	1.810	1.850	39,500	72,825	1.8437	0.396	0.390	0.396	0.388	0.396	184,354	0.3950	2.21%
2007-05-09	0	1.810	1.810	1.840	1.780	1.820	293,500	528,840	1.8018	0.388	0.388	0.394	0.381	0.390	1,369,818	0.3861	1.69%
2007-05-08	0	1.780	1.780	1.800	1.780	1.800	304,500	544,385	1.7878	0.381	0.381	0.386	0.381	0.386	1,421,157	0.3831	-3.78%
2007-05-07	0	1.850	1.800	1.850	1.850	1.850	500	925	1.8500	0.396	0.386	0.396	0.396	0.396	2,334	0.3964	0.00%
2007-05-04	0	1.850	1.840	1.850	1.800	1.890	281,500	513,650	1.8247	0.396	0.394	0.396	0.386	0.405	1,313,812	0.3910	-1.07%
2007-05-03	0	1.870	1.850	1.920	1.800	1.870	355,500	655,650	1.8443	0.401	0.396	0.411	0.386	0.401	1,659,183	0.3952	1.08%
2007-05-02	0	1.850	1.850	1.880	1.800	1.870	251,000	460,620	1.8351	0.396	0.396	0.403	0.386	0.401	1,171,463	0.3932	-1.60%
2007-04-30	0	1.880	1.850	1.880	1.770	1.880	329,500	597,230	1.8125	0.403	0.396	0.403	0.379	0.403	1,537,837	0.3884	1.08%
2007-04-27	0	1.860	1.860	1.880	1.850	1.900	242,000	454,700	1.8789	0.399	0.399	0.403	0.396	0.407	1,129,458	0.4026	-1.06%
2007-04-26	0	1.880	1.880	1.900	1.830	1.880	232,000	432,690	1.8650	0.403	0.403	0.407	0.392	0.403	1,082,786	0.3996	0.00%
2007-04-25	0	1.880	1.850	1.880	1.850	1.880	70,000	129,875	1.8554	0.403	0.396	0.403	0.396	0.403	326,703	0.3975	0.53%
2007-04-24	0	1.870	1.870	1.890	1.860	1.900	137,500	257,570	1.8732	0.401	0.401	0.405	0.399	0.407	641,738	0.4014	1.08%
2007-04-23	0	1.850	1.850	1.880	1.840	1.900	97,000	179,250	1.8479	0.396	0.396	0.403	0.394	0.407	452,717	0.3959	-1.07%
2007-04-20	0	1.870	1.850	1.870	1.830	1.880	193,500	359,675	1.8588	0.401	0.396	0.401	0.392	0.403	903,100	0.3983	3.89%
2007-04-19	0	1.800	1.800	1.840	1.780	1.840	205,500	370,390	1.8024	0.386	0.386	0.394	0.381	0.394	959,106	0.3862	-5.26%
2007-04-18	0	1.900	1.860	1.900	1.800	1.900	356,500	660,650	1.8532	0.407	0.399	0.407	0.386	0.407	1,663,851	0.3971	1.06%
2007-04-17	0	1.880	1.850	1.880	1.750	1.900	397,500	722,610	1.8179	0.403	0.396	0.403	0.375	0.407	1,855,205	0.3895	-1.05%
2007-04-16	0	1.900	1.900	1.950	1.900	1.950	22,500	43,450	1.9311	0.407	0.407	0.418	0.407	0.418	105,012	0.4138	-2.56%
2007-04-13	0	1.950	1.900	1.950	1.880	1.950	223,000	422,150	1.8930	0.418	0.407	0.418	0.403	0.418	1,040,782	0.4056	0.00%
2007-04-12	0	1.950	1.950	1.960	1.900	2.050	480,000	930,670	1.9389	0.418	0.418	0.420	0.407	0.439	2,240,248	0.4154	1.56%
2007-04-11	0	1.920	1.880	1.920	1.850	2.000	270,000	508,330	1.8827	0.411	0.403	0.411	0.396	0.429	1,260,139	0.4034	-4.00%
2007-04-10	0	2.000	1.940	2.000	1.920	2.050	47,000	91,120	1.9387	0.429	0.416	0.429	0.411	0.439	219,358	0.4154	3.63%
2007-04-04	0	1.930	1.920	1.980	1.920	2.000	84,000	162,995	1.9404	0.414	0.411	0.424	0.411	0.429	392,043	0.4158	-2.53%
2007-04-03	0	1.980	1.880	1.980	1.880	1.980	248,500	480,795	1.9348	0.424	0.403	0.424	0.403	0.424	1,159,795	0.4146	5.32%
2007-04-02	0	1.880	1.850	1.950	1.850	2.170	257,500	495,335	1.9236	0.403	0.396	0.418	0.396	0.465	1,201,799	0.4122	1.62%
2007-03-30	0	1.850	1.940	2.000	1.850	1.980	71,400	134,727	1.8869	0.396	0.416	0.429	0.396	0.424	333,237	0.4043	-4.15%
2007-03-29	0	1.930	1.920	1.930	1.900	1.960	177,500	340,870	1.9204	0.414	0.411	0.414	0.407	0.420	828,425	0.4115	-3.02%
2007-03-28	0	1.990	1.970	2.000	1.800	2.020	420,000	797,075	1.8978	0.426	0.422	0.429	0.386	0.433	1,960,217	0.4066	-1.00%
2007-03-27	0	2.010	1.920	2.010	1.850	2.030	123,000	243,140	1.9767	0.431	0.411	0.431	0.396	0.435	574,063	0.4235	-1.47%
2007-03-26	0	2.040	1.860	2.050	1.850	2.090	755,500	1,425,120	1.8863	0.437	0.399	0.439	0.396	0.448	3,526,056	0.4042	2.00%
2007-03-23	0	2.000	2.000	2.080	2.000	2.120	243,000	491,210	2.0214	0.429	0.429	0.446	0.429	0.454	1,134,125	0.4331	-5.66%
2007-03-22	0	2.120	2.020	2.120	2.250	2.250	5,000	10,560	2.1120	0.454	0.433	0.454	0.482	0.482	23,336	0.4525	2.42%
2007-03-21	0	2.070	2.030	2.080	2.070	2.100	18,000	37,710	2.0950	0.444	0.435	0.446	0.444	0.450	84,009	0.4489	-1.43%
2007-03-20	0	2.100	2.000	2.150	2.100	2.100	18,500	38,680	2.0908	0.450	0.429	0.461	0.450	0.450	86,343	0.4480	0.96%
2007-03-19	0	2.080	2.080	2.100	2.050	2.150	59,000	125,200	2.1220	0.446	0.446	0.450	0.439	0.461	275,364	0.4547	-0.95%
2007-03-16	0	2.100	2.040	2.150	2.020	2.200	186,500	386,750	2.0737	0.450	0.437	0.461	0.433	0.471	870,430	0.4443	-2.33%
2007-03-15	0	2.150	2.170	2.180	2.100	2.300	331,000	712,010	2.1511	0.461	0.465	0.467	0.450	0.493	1,544,837	0.4609	2.87%
2007-03-14	0	2.090	2.000	2.100	1.910	2.100	769,183	1,541,637	2.0043	0.448	0.429	0.450	0.409	0.450	3,589,917	0.4294	3.98%
2007-03-13	0	2.010	2.010	2.090	2.000	2.070	368,500	745,085	2.0219	0.431	0.431	0.448	0.429	0.444	1,719,857	0.4332	-2.43%
2007-03-12	0	2.060	2.020	2.060	2.020	2.100	761,500	1,592,125	2.0908	0.441	0.433	0.441	0.433	0.450	3,554,059	0.4480	-2.83%
2007-03-09	0	2.120	2.020	2.130	2.100	2.130	477,000	1,005,025	2.1070	0.454	0.433	0.456	0.450	0.456	2,226,246	0.4514	1.92%
2007-03-08	0	2.080	2.000	2.090	2.010	2.180	1,369,000	2,785,820	2.0349	0.446	0.429	0.448	0.431	0.467	6,389,373	0.4360	-2.80%
2007-03-07	0	2.140	2.130	2.140	2.050	2.200	320,500	670,920	2.0934	0.459	0.456	0.459	0.439	0.471	1,495,832	0.4485	-1.38%
2007-03-06	0	2.170	2.070	2.170	1.960	2.190	196,000	401,875	2.0504	0.465	0.444	0.465	0.420	0.469	914,768	0.4393	7.96%
2007-03-05	0	2.010	2.010	2.060	2.000	2.250	342,000	700,025	2.0469	0.431	0.431	0.441	0.429	0.482	1,596,176	0.4386	-15.19%
2007-03-02	0	2.370	2.340	2.370	2.100	2.370	520,500	1,180,140	2.2673	0.508	0.501	0.508	0.450	0.508	2,429,268	0.4858	0.00%
2007-03-01	0	2.370	2.350	2.390	2.290	2.600	842,000	1,986,275	2.3590	0.508	0.504	0.512	0.491	0.557	3,929,768	0.5054	-0.84%
2007-02-28	0	2.390	2.380	2.400	2.150	2.430	1,581,500	3,725,280	2.3555	0.512	0.510	0.514	0.461	0.521	7,381,149	0.5047	0.00%
2007-02-27	0	2.390	2.390	2.400	2.310	2.500	1,437,000	3,458,995	2.4071	0.512	0.512	0.514	0.495	0.536	6,706,741	0.5157	0.42%
2007-02-26	0	2.380	2.380	2.400	2.350	2.500	1,550,000	3,763,370	2.4280	0.510	0.510	0.514	0.504	0.536	7,234,133	0.5202	7.21%
2007-02-23	0	2.220	2.220	2.250	2.100	2.220	1,162,000	2,529,965	2.1773	0.476	0.476	0.482	0.450	0.476	5,423,266	0.4665	5.71%
2007-02-22	0	2.100	2.100	2.160	2.040	2.200	969,000	2,060,125	2.1260	0.450	0.450	0.463	0.437	0.471	4,522,500	0.4555	-0.47%
2007-02-21	0	2.110	2.110	2.170	2.050	2.340	1,626,000	3,547,055	2.1815	0.452	0.452	0.465	0.439	0.501	7,588,839	0.4674	0.96%
2007-02-16	0	2.090	2.080	2.130	1.950	2.150	2,095,500	4,241,055	2.0239	0.448	0.446	0.456	0.418	0.461	9,780,081	0.4336	7.18%
2007-02-15	0	1.950	1.950	1.970	1.800	2.000	1,488,500	2,819,845	1.8944	0.418	0.418	0.422	0.386	0.429	6,947,101	0.4059	5.41%
2007-02-14	0	1.850	1.830	1.850	1.790	2.000	1,282,000	2,380,655	1.8570	0.396	0.392	0.396	0.384	0.429	5,983,328	0.3979	8.19%
2007-02-13	0	1.710	1.720	1.770	1.680	1.760	501,000	868,215	1.7330	0.366	0.369	0.379	0.360	0.377	2,338,258	0.3713	0.00%
2007-02-12	0	1.710	1.710	1.740	1.700	1.850	635,000	1,114,455	1.7550	0.366	0.366	0.373	0.364	0.396	2,963,661	0.3760	4.91%
2007-02-09	0	1.630	1.620	1.630	1.580	1.650	265,000	430,715	1.6253	0.349	0.347	0.349	0.339	0.354	1,236,803	0.3482	1.87%
2007-02-08	0	1.600	1.580	1.640	1.530	1.780	131,000	220,525	1.6834	0.343	0.339	0.351	0.328	0.381	611,401	0.3607	4.58%
2007-02-07	0	1.530	1.530	1.580	1.520	1.530	146,000	223,245	1.5291	0.328	0.328	0.339	0.326	0.328	681,409	0.3276	0.66%
2007-02-06	0	1.520	1.530	1.550	1.510	1.550	92,000	140,130	1.5232	0.326	0.328	0.332	0.324	0.332	429,381	0.3264	-1.94%
2007-02-05	0	1.550	1.550	1.570	1.500	1.570	286,000	440,215	1.5392	0.332	0.332	0.336	0.321	0.336	1,334,814	0.3298	1.97%
2007-02-02	0	1.520	1.520	1.600	1.500	1.520	118,000	178,260	1.5107	0.326	0.326	0.343	0.321	0.326	550,728	0.3237	1.33%
2007-02-01	0	1.500	1.500	1.630	1.350	1.530	142,500	214,975	1.5086	0.321	0.321	0.349	0.289	0.328	665,073	0.3232	-2.60%
2007-01-31	0	1.540	1.530	1.590	1.540	1.780	41,000	66,730	1.6276	0.330	0.328	0.341	0.330	0.381	191,354	0.3487	1.32%
2007-01-30	0	1.520	1.520	1.570	1.520	1.580	84,000	129,040	1.5362	0.326	0.326	0.336	0.326	0.339	392,043	0.3291	-3.18%
2007-01-29	0	1.570	1.570	1.590	1.500	1.600	300,000	470,830	1.5694	0.336	0.336	0.341	0.321	0.343	1,400,155	0.3363	8.28%
2007-01-26	0	1.450	1.450	1.600	1.450	1.480	69,000	100,980	1.4635	0.311	0.311	0.343	0.311	0.317	322,036	0.3136	-2.03%
2007-01-25	0	1.480	1.480	1.540	1.450	1.610	149,000	224,305	1.5054	0.317	0.317	0.330	0.311	0.345	695,410	0.3226	-8.07%
2007-01-24	0	1.610	1.500	1.610	1.610	1.610	2,000	3,220	1.6100	0.345	0.321	0.345	0.345	0.345	9,334	0.3450	0.00%
2007-01-23	0	1.610	1.610	1.620	1.500	1.620	370,500	557,810	1.5056	0.345	0.345	0.347	0.321	0.347	1,729,191	0.3226	6.62%
2007-01-22	0	1.510	1.510	1.630	1.480	1.900	540,500	828,300	1.5325	0.324	0.324	0.349	0.317	0.407	2,522,612	0.3284	-4.43%
2007-01-19	0	1.580	1.580	1.690	1.480	1.580	39,000	61,320	1.5723	0.339	0.339	0.362	0.317	0.339	182,020	0.3369	0.00%
2007-01-18	0	1.580	1.580	1.640	-	-	0	0	-	0.339	0.339	0.351	-	-	0	-	0.64%
2007-01-17	0	1.570	1.570	1.600	1.570	1.600	138,000	218,560	1.5838	0.336	0.336	0.343	0.336	0.343	644,071	0.3393	-1.87%
2007-01-16	0	1.600	1.600	1.650	1.600	1.600	99,500	159,200	1.6000	0.343	0.343	0.354	0.343	0.343	464,385	0.3428	0.00%
2007-01-15	0	1.600	1.600	1.640	1.600	1.600	7,000	11,200	1.6000	0.343	0.343	0.351	0.343	0.343	32,670	0.3428	1.27%
2007-01-12	0	1.580	1.580	1.650	1.510	1.650	111,000	174,750	1.5743	0.339	0.339	0.354	0.324	0.354	518,057	0.3373	-1.25%
2007-01-11	0	1.600	1.580	1.600	1.600	1.600	16,000	25,600	1.6000	0.343	0.339	0.343	0.343	0.343	74,675	0.3428	0.00%
2007-01-10	0	1.600	1.590	1.600	1.590	1.600	58,500	93,045	1.5905	0.343	0.341	0.343	0.341	0.343	273,030	0.3408	0.00%
2007-01-09	0	1.600	1.590	1.610	1.600	1.640	120,000	193,300	1.6108	0.343	0.341	0.345	0.343	0.351	560,062	0.3451	0.63%
2007-01-08	0	1.590	1.590	1.680	1.590	1.650	194,000	310,730	1.6017	0.341	0.341	0.360	0.341	0.354	905,433	0.3432	-0.62%
2007-01-05	0	1.600	1.650	1.690	1.600	1.650	105,000	169,950	1.6186	0.343	0.354	0.362	0.343	0.354	490,054	0.3468	-1.23%
2007-01-04	0	1.620	1.620	1.690	1.620	1.720	349,500	584,600	1.6727	0.347	0.347	0.362	0.347	0.369	1,631,180	0.3584	-1.22%
2007-01-03	0	1.640	1.610	1.640	1.600	1.650	139,500	227,460	1.6305	0.351	0.345	0.351	0.343	0.354	651,072	0.3494	-0.61%
2007-01-02	0	1.650	1.600	1.650	1.600	1.650	32,000	52,700	1.6469	0.354	0.343	0.354	0.343	0.354	149,350	0.3529	0.61%
2006-12-29	0	1.640	1.620	1.640	1.640	1.720	98,500	166,990	1.6953	0.351	0.347	0.351	0.351	0.369	459,717	0.3632	-5.20%
2006-12-28	0	1.730	1.730	1.780	1.610	1.730	135,000	229,500	1.7000	0.371	0.371	0.381	0.345	0.371	630,070	0.3642	6.13%
2006-12-27	0	1.630	1.640	1.700	1.610	1.740	114,500	188,245	1.6441	0.349	0.351	0.364	0.345	0.373	534,392	0.3523	0.00%
2006-12-22	0	1.630	1.630	1.680	1.560	1.650	148,000	243,120	1.6427	0.349	0.349	0.360	0.334	0.354	690,743	0.3520	0.62%
2006-12-21	0	1.620	1.620	1.680	1.500	1.650	334,500	546,850	1.6348	0.347	0.347	0.360	0.321	0.354	1,561,173	0.3503	-0.61%
2006-12-20	0	1.630	1.630	1.670	1.450	1.630	82,000	132,940	1.6212	0.349	0.349	0.358	0.311	0.349	382,709	0.3474	3.16%
2006-12-19	0	1.580	1.580	1.790	1.200	1.650	184,000	294,360	1.5998	0.339	0.339	0.384	0.257	0.354	858,762	0.3428	-11.73%
2006-12-18	0	1.790	1.620	1.830	1.610	1.790	210,000	345,800	1.6467	0.384	0.347	0.392	0.345	0.384	980,108	0.3528	9.82%
2006-12-15	0	1.630	1.630	1.690	1.620	1.640	168,550	274,920	1.6311	0.349	0.349	0.362	0.347	0.351	786,654	0.3495	-1.21%
2006-12-14	0	1.650	1.650	1.800	1.650	1.650	4,000	6,600	1.6500	0.354	0.354	0.386	0.354	0.354	18,669	0.3535	3.12%
2006-12-13	0	1.600	1.600	1.670	1.600	1.690	136,500	226,225	1.6573	0.343	0.343	0.358	0.343	0.362	637,070	0.3551	1.27%
2006-12-12	0	1.580	1.580	1.940	1.570	1.590	70,000	111,100	1.5871	0.339	0.339	0.416	0.336	0.341	326,703	0.3401	-1.86%
2006-12-11	0	1.610	1.590	1.680	-	-	0	0	-	0.345	0.341	0.360	-	-	0	-	0.00%
2006-12-08	0	1.610	1.610	1.680	1.610	1.680	81,000	131,370	1.6219	0.345	0.345	0.360	0.345	0.360	378,042	0.3475	-0.62%
2006-12-07	0	1.620	1.620	1.670	1.620	1.620	128,000	207,360	1.6200	0.347	0.347	0.358	0.347	0.347	597,399	0.3471	-0.61%
2006-12-06	0	1.630	1.600	1.650	1.600	1.630	56,500	92,080	1.6297	0.349	0.343	0.354	0.343	0.349	263,696	0.3492	-2.98%
2006-12-05	0	1.680	1.680	1.700	1.550	1.890	125,500	206,740	1.6473	0.360	0.360	0.364	0.332	0.405	585,731	0.3530	-2.33%
2006-12-04	0	1.720	1.610	1.720	1.720	1.720	118,500	203,820	1.7200	0.369	0.345	0.369	0.369	0.369	553,061	0.3685	5.52%
2006-12-01	0	1.630	1.630	1.720	1.610	1.640	127,000	205,830	1.6207	0.349	0.349	0.369	0.345	0.351	592,732	0.3473	-2.98%
2006-11-30	0	1.680	1.550	1.700	1.480	1.680	158,500	262,195	1.6542	0.360	0.332	0.364	0.317	0.360	739,748	0.3544	0.60%
2006-11-29	0	1.670	1.670	1.700	1.660	1.700	118,500	197,900	1.6700	0.358	0.358	0.364	0.356	0.364	553,061	0.3578	0.60%
2006-11-28	0	1.660	1.660	1.730	1.650	1.800	175,500	293,495	1.6723	0.356	0.356	0.371	0.354	0.386	819,091	0.3583	-4.60%
2006-11-27	0	1.740	1.740	1.750	1.660	1.700	370,000	621,660	1.6802	0.373	0.373	0.375	0.356	0.364	1,726,857	0.3600	6.10%
2006-11-24	0	1.640	1.640	1.660	1.630	1.860	111,500	185,545	1.6641	0.351	0.351	0.356	0.349	0.399	520,391	0.3565	0.61%
2006-11-23	0	1.630	1.630	1.650	1.620	1.650	108,500	176,700	1.6286	0.349	0.349	0.354	0.347	0.354	506,389	0.3489	1.87%
2006-11-22	0	1.600	1.600	1.620	1.600	1.660	150,000	243,220	1.6215	0.343	0.343	0.347	0.343	0.356	700,077	0.3474	-3.03%
2006-11-21	0	1.650	1.600	1.650	1.570	1.700	254,000	407,125	1.6029	0.354	0.343	0.354	0.336	0.364	1,185,464	0.3434	4.43%
2006-11-20	0	1.580	1.580	1.650	1.550	1.650	92,000	146,540	1.5928	0.339	0.339	0.354	0.332	0.354	429,381	0.3413	-2.47%
2006-11-17	0	1.620	1.500	1.620	1.580	1.640	571,500	908,200	1.5892	0.347	0.321	0.347	0.339	0.351	2,667,295	0.3405	8.00%
2006-11-16	0	1.500	1.500	1.570	1.450	1.610	82,000	130,875	1.5960	0.321	0.321	0.336	0.311	0.345	382,709	0.3420	-6.25%
2006-11-15	0	1.600	1.550	1.600	1.600	1.630	201,000	323,725	1.6106	0.343	0.332	0.343	0.343	0.349	938,104	0.3451	0.00%
2006-11-14	0	1.600	1.510	1.600	1.490	1.610	211,000	323,435	1.5329	0.343	0.324	0.343	0.319	0.345	984,775	0.3284	3.23%
2006-11-13	0	1.550	1.500	1.550	1.520	1.550	32,500	50,000	1.5385	0.332	0.321	0.332	0.326	0.332	151,683	0.3296	4.03%
2006-11-10	0	1.490	1.480	1.520	1.450	1.530	377,500	570,775	1.5120	0.319	0.317	0.326	0.311	0.328	1,761,861	0.3240	-2.61%
2006-11-09	0	1.530	1.570	1.590	1.500	1.580	188,000	289,475	1.5398	0.328	0.336	0.341	0.321	0.339	877,430	0.3299	-2.55%
2006-11-08	0	1.570	1.510	1.570	1.480	1.600	270,000	420,435	1.5572	0.336	0.324	0.336	0.317	0.343	1,260,139	0.3336	7.53%
2006-11-07	0	1.460	1.470	1.480	1.420	1.490	597,000	874,380	1.4646	0.313	0.315	0.317	0.304	0.319	2,786,308	0.3138	2.82%
2006-11-06	0	1.420	1.420	1.440	1.300	1.480	623,000	876,410	1.4068	0.304	0.304	0.309	0.279	0.317	2,907,655	0.3014	8.40%
2006-11-03	0	1.310	1.310	1.400	1.300	1.450	45,000	59,015	1.3114	0.281	0.281	0.300	0.279	0.311	210,023	0.2810	4.80%
2006-11-02	0	1.250	1.250	1.440	1.250	1.250	14,000	17,500	1.2500	0.268	0.268	0.309	0.268	0.268	65,341	0.2678	0.00%
2006-11-01	0	1.250	1.270	1.300	1.250	1.250	139,500	173,325	1.2425	0.268	0.272	0.279	0.268	0.268	651,072	0.2662	4.17%
2006-10-31	0	1.200	1.220	1.320	1.200	1.320	48,000	59,460	1.2388	0.257	0.261	0.283	0.257	0.283	224,025	0.2654	-1.64%
2006-10-27	0	1.220	1.220	1.280	1.200	1.280	207,000	259,960	1.2558	0.261	0.261	0.274	0.257	0.274	966,107	0.2691	-4.69%
2006-10-26	0	1.280	1.200	1.290	-	-	0	0	-	0.274	0.257	0.276	-	-	0	-	0.00%
2006-10-25	0	1.280	1.210	1.320	1.280	1.280	98,000	125,440	1.2800	0.274	0.259	0.283	0.274	0.274	457,384	0.2743	0.00%
2006-10-24	0	1.280	1.280	1.290	1.220	1.220	20,000	24,400	1.2200	0.274	0.274	0.276	0.261	0.261	93,344	0.2614	4.92%
2006-10-23	0	1.220	1.220	1.300	-	-	0	0	-	0.261	0.261	0.279	-	-	0	-	1.67%
2006-10-20	0	1.200	1.180	1.300	1.180	1.200	12,000	14,360	1.1967	0.257	0.253	0.279	0.253	0.257	56,006	0.2564	-7.69%
2006-10-19	0	1.300	1.300	1.320	1.180	1.180	500	590	1.1800	0.279	0.279	0.283	0.253	0.253	2,334	0.2528	6.56%
2006-10-18	0	1.220	1.200	1.270	1.200	1.220	10,500	12,800	1.2190	0.261	0.257	0.272	0.257	0.261	49,005	0.2612	0.00%
2006-10-17	0	1.220	1.220	1.290	1.220	1.220	1,000	1,220	1.2200	0.261	0.261	0.276	0.261	0.261	4,667	0.2614	-2.40%
2006-10-16	0	1.250	1.280	1.300	1.220	1.250	40,000	49,970	1.2493	0.268	0.274	0.279	0.261	0.268	186,687	0.2677	-5.30%
2006-10-13	0	1.320	1.270	1.320	-	-	0	0	-	0.283	0.272	0.283	-	-	0	-	0.00%
2006-10-12	0	1.320	1.250	1.340	-	-	0	0	-	0.283	0.268	0.287	-	-	0	-	0.00%
2006-10-11	0	1.320	1.320	1.360	1.280	1.280	25,020	32,028	1.2801	0.283	0.283	0.291	0.274	0.274	116,773	0.2743	0.76%
2006-10-10	0	1.310	1.280	1.350	-	-	0	0	-	0.281	0.274	0.289	-	-	0	-	0.00%
2006-10-09	0	1.310	1.250	1.320	1.260	1.310	55,000	71,300	1.2964	0.281	0.268	0.283	0.270	0.281	256,695	0.2778	0.77%
2006-10-06	0	1.300	1.300	1.320	1.220	1.350	253,500	329,610	1.3002	0.279	0.279	0.283	0.261	0.289	1,183,131	0.2786	-1.52%
2006-10-05	0	1.320	1.320	1.390	1.300	1.350	64,000	85,325	1.3332	0.283	0.283	0.298	0.279	0.289	298,700	0.2857	0.00%
2006-10-04	0	1.320	1.320	1.400	1.280	1.320	8,000	10,540	1.3175	0.283	0.283	0.300	0.274	0.283	37,337	0.2823	-5.71%
2006-10-03	0	1.400	1.290	1.400	1.400	1.410	20,000	28,165	1.4083	0.300	0.276	0.300	0.300	0.302	93,344	0.3017	0.00%
2006-09-29	0	1.400	1.290	1.400	-	-	0	0	-	0.300	0.276	0.300	-	-	0	-	0.00%
2006-09-28	0	1.400	1.290	1.400	-	-	0	0	-	0.300	0.276	0.300	-	-	0	-	0.00%
2006-09-27	0	1.400	1.360	1.400	1.400	1.400	50,000	70,000	1.4000	0.300	0.291	0.300	0.300	0.300	233,359	0.3000	-2.10%
2006-09-26	0	1.430	1.400	1.430	1.380	1.430	22,000	30,460	1.3845	0.306	0.300	0.306	0.296	0.306	102,678	0.2967	0.00%
2006-09-25	0	1.430	1.260	1.430	1.430	1.430	2,000	2,860	1.4300	0.306	0.270	0.306	0.306	0.306	9,334	0.3064	3.62%
2006-09-22	0	1.380	1.330	1.450	-	-	0	0	-	0.296	0.285	0.311	-	-	0	-	0.00%
2006-09-21	0	1.380	1.360	1.380	1.300	1.380	72,000	99,200	1.3778	0.296	0.291	0.296	0.279	0.296	336,037	0.2952	-1.43%
2006-09-20	0	1.400	1.300	1.430	-	-	0	0	-	0.300	0.279	0.306	-	-	0	-	0.00%
2006-09-19	0	1.400	1.380	1.420	1.300	1.400	29,000	39,700	1.3690	0.300	0.296	0.304	0.279	0.300	135,348	0.2933	-1.41%
2006-09-18	0	1.420	1.420	1.440	1.320	1.450	89,500	127,655	1.4263	0.304	0.304	0.309	0.283	0.311	417,713	0.3056	3.65%
2006-09-15	0	1.370	1.370	1.450	1.370	1.440	8,000	11,170	1.3963	0.294	0.294	0.311	0.294	0.309	37,337	0.2992	-5.52%
2006-09-14	0	1.450	1.370	1.450	1.450	1.470	110,500	162,225	1.4681	0.311	0.294	0.311	0.311	0.315	515,724	0.3146	5.07%
2006-09-13	0	1.380	1.380	1.470	1.380	1.450	40,000	56,235	1.4059	0.296	0.296	0.315	0.296	0.311	186,687	0.3012	-1.43%
2006-09-12	0	1.400	1.350	1.430	1.300	1.450	106,000	148,700	1.4028	0.300	0.289	0.306	0.279	0.311	494,721	0.3006	-5.41%
2006-09-11	0	1.480	1.450	1.480	1.380	1.480	144,500	206,210	1.4271	0.317	0.311	0.317	0.296	0.317	674,408	0.3058	4.23%
2006-09-08	0	1.420	1.410	1.450	1.400	1.480	96,500	137,515	1.4250	0.304	0.302	0.311	0.300	0.317	450,383	0.3053	1.43%
2006-09-07	0	1.400	1.450	-	1.400	1.450	143,000	207,200	1.4490	0.300	0.311	-	0.300	0.311	667,407	0.3105	0.00%
2006-09-06	0	1.400	1.380	1.480	1.400	1.430	133,000	188,260	1.4155	0.300	0.296	0.317	0.300	0.306	620,735	0.3033	-3.45%
2006-09-05	0	1.450	1.420	1.470	1.450	1.450	20,000	29,000	1.4500	0.311	0.304	0.315	0.311	0.311	93,344	0.3107	2.11%
2006-09-04	0	1.420	1.420	1.450	1.420	1.420	7,000	9,940	1.4200	0.304	0.304	0.311	0.304	0.304	32,670	0.3043	0.00%
2006-09-01	0	1.420	1.390	1.450	1.420	1.420	40,000	56,800	1.4200	0.304	0.298	0.311	0.304	0.304	186,687	0.3043	-4.05%
2006-08-31	0	1.480	1.450	1.480	1.450	1.480	31,000	45,025	1.4524	0.317	0.311	0.317	0.311	0.317	144,683	0.3112	2.07%
2006-08-30	0	1.450	1.400	1.450	-	-	0	0	-	0.311	0.300	0.311	-	-	0	-	0.00%
2006-08-29	0	1.450	1.400	1.450	1.430	1.450	50,000	71,530	1.4306	0.311	0.300	0.311	0.306	0.311	233,359	0.3065	0.00%
2006-08-28	0	1.450	1.420	1.450	1.400	1.450	37,000	52,350	1.4149	0.311	0.304	0.311	0.300	0.311	172,686	0.3032	0.00%
2006-08-25	0	1.450	1.430	1.450	1.410	1.450	15,000	21,270	1.4180	0.311	0.306	0.311	0.302	0.311	70,008	0.3038	0.00%
2006-08-24	0	1.450	1.400	1.450	-	-	0	0	-	0.311	0.300	0.311	-	-	0	-	0.00%
2006-08-23	0	1.450	1.380	1.450	1.450	1.450	500	725	1.4500	0.311	0.296	0.311	0.311	0.311	2,334	0.3107	0.00%
2006-08-22	0	1.450	1.430	1.480	1.430	1.450	50,500	72,695	1.4395	0.311	0.306	0.317	0.306	0.311	235,693	0.3084	0.00%
2006-08-21	0	1.450	1.380	1.450	-	-	0	0	-	0.311	0.296	0.311	-	-	0	-	0.00%
2006-08-18	0	1.450	1.420	1.450	1.450	1.450	25,000	36,250	1.4500	0.311	0.304	0.311	0.311	0.311	116,680	0.3107	0.00%
2006-08-17	0	1.450	1.450	-	1.420	1.480	44,000	64,070	1.4561	0.311	0.311	-	0.304	0.317	205,356	0.3120	0.00%
2006-08-16	0	1.450	1.450	1.480	1.450	1.480	151,000	221,800	1.4689	0.311	0.311	0.317	0.311	0.317	704,745	0.3147	1.40%
2006-08-15	0	1.430	1.430	-	1.430	1.450	78,000	112,690	1.4447	0.306	0.306	-	0.306	0.311	364,040	0.3096	-3.38%
2006-08-14	0	1.480	1.400	1.480	1.400	1.480	115,500	162,640	1.4081	0.317	0.300	0.317	0.300	0.317	539,060	0.3017	2.78%
2006-08-11	0	1.440	1.440	1.480	1.380	1.480	208,000	301,120	1.4477	0.309	0.309	0.317	0.296	0.317	970,774	0.3102	-2.70%
2006-08-10	0	1.480	1.410	1.480	1.410	1.480	110,500	158,640	1.4357	0.317	0.302	0.317	0.302	0.317	515,724	0.3076	0.00%
2006-08-09	0	1.480	1.420	1.480	-	-	0	0	-	0.317	0.304	0.317	-	-	0	-	0.00%
2006-08-08	0	1.480	1.480	1.500	1.380	1.430	70,000	99,050	1.4150	0.317	0.317	0.321	0.296	0.306	326,703	0.3032	2.07%
2006-08-07	0	1.450	1.380	1.600	-	-	0	0	-	0.311	0.296	0.343	-	-	0	-	0.00%
2006-08-04	0	1.450	1.450	1.580	-	-	0	0	-	0.311	0.311	0.339	-	-	0	-	0.00%
2006-08-03	0	1.450	1.450	1.600	-	-	0	0	-	0.311	0.311	0.343	-	-	0	-	2.11%
2006-08-02	0	1.420	1.420	1.500	-	-	0	0	-	0.304	0.304	0.321	-	-	0	-	0.71%
2006-08-01	0	1.410	1.410	1.500	1.410	1.450	20,500	29,625	1.4451	0.302	0.302	0.321	0.302	0.311	95,677	0.3096	-5.37%
2006-07-31	0	1.490	1.400	1.550	-	-	0	0	-	0.319	0.300	0.332	-	-	0	-	0.00%
2006-07-28	0	1.490	1.430	1.540	-	-	0	0	-	0.319	0.306	0.330	-	-	0	-	0.00%
2006-07-27	0	1.490	1.420	1.490	1.400	1.490	56,000	82,945	1.4812	0.319	0.304	0.319	0.300	0.319	261,362	0.3174	-0.67%
2006-07-26	0	1.500	1.430	1.500	-	-	0	0	-	0.321	0.306	0.321	-	-	0	-	-1.32%
2006-07-25	0	1.520	1.480	1.520	1.400	1.520	202,000	298,685	1.4786	0.326	0.317	0.326	0.300	0.326	942,771	0.3168	0.00%
2006-07-24	0	1.520	1.450	1.560	-	-	0	0	-	0.326	0.311	0.334	-	-	0	-	0.00%
2006-07-21	0	1.520	1.410	1.600	-	-	0	0	-	0.326	0.302	0.343	-	-	0	-	0.00%
2006-07-20	0	1.520	1.520	1.540	1.370	1.540	112,400	167,914	1.4939	0.326	0.326	0.330	0.294	0.330	524,591	0.3201	4.11%
2006-07-19	0	1.460	1.380	1.460	1.370	1.500	24,500	35,330	1.4420	0.313	0.296	0.313	0.294	0.321	114,346	0.3090	-3.95%
2006-07-18	0	1.520	1.470	1.600	1.430	1.600	223,500	335,330	1.5004	0.326	0.315	0.343	0.306	0.343	1,043,115	0.3215	-2.56%
2006-07-17	0	1.560	1.400	1.560	1.560	1.560	5,000	7,800	1.5600	0.334	0.300	0.334	0.334	0.334	23,336	0.3342	0.65%
2006-07-14	0	1.550	1.400	1.550	1.550	1.550	20,000	31,000	1.5500	0.332	0.300	0.332	0.332	0.332	93,344	0.3321	4.73%
2006-07-13	0	1.480	1.480	1.550	1.480	1.480	21,000	31,080	1.4800	0.317	0.317	0.332	0.317	0.317	98,011	0.3171	-1.99%
2006-07-12	0	1.510	1.570	1.600	1.500	1.600	350,500	526,040	1.5008	0.324	0.336	0.343	0.321	0.343	1,635,847	0.3216	0.00%
2006-07-11	0	1.510	1.510	1.600	1.450	1.500	253,000	375,600	1.4846	0.324	0.324	0.343	0.311	0.321	1,180,797	0.3181	4.14%
2006-07-10	0	1.450	1.450	1.500	1.450	1.450	180,000	261,000	1.4500	0.311	0.311	0.321	0.311	0.311	840,093	0.3107	-0.68%
2006-07-07	0	1.460	1.440	1.500	1.430	1.460	166,000	239,710	1.4440	0.313	0.309	0.321	0.306	0.313	774,752	0.3094	-0.68%
2006-07-06	0	1.470	1.370	1.590	-	-	0	0	-	0.315	0.294	0.341	-	-	0	-	0.00%
2006-07-05	0	1.470	1.380	1.600	-	-	0	0	-	0.315	0.296	0.343	-	-	0	-	0.00%
2006-07-04	0	1.470	1.470	1.600	1.430	1.450	9,500	13,685	1.4405	0.315	0.315	0.343	0.306	0.311	44,338	0.3087	1.38%
2006-07-03	0	1.450	1.360	1.610	-	-	0	0	-	0.311	0.291	0.345	-	-	0	-	0.00%
2006-06-30	0	1.450	1.370	1.490	1.330	1.450	46,500	65,215	1.4025	0.311	0.294	0.319	0.285	0.311	217,024	0.3005	1.40%
2006-06-29	0	1.430	1.430	1.500	1.350	1.430	98,000	140,100	1.4296	0.306	0.306	0.321	0.289	0.306	457,384	0.3063	-1.38%
2006-06-28	0	1.450	1.450	1.490	-	-	0	0	-	0.311	0.311	0.319	-	-	0	-	0.00%
2006-06-27	0	1.450	1.450	1.490	1.430	1.430	120,000	171,600	1.4300	0.311	0.311	0.319	0.306	0.306	560,062	0.3064	0.00%
2006-06-26	0	1.450	1.260	-	-	-	30,000	40,700	1.3567	0.311	0.270	-	-	-	140,015	0.2907	0.00%
2006-06-23	0	1.450	1.360	1.450	1.450	1.450	21,000	30,450	1.4500	0.311	0.291	0.311	0.311	0.311	98,011	0.3107	1.40%
2006-06-22	0	1.430	1.430	1.510	1.430	1.440	93,000	133,190	1.4322	0.306	0.306	0.324	0.306	0.309	434,048	0.3069	0.00%
2006-06-21	0	1.430	1.430	1.650	-	-	0	0	-	0.306	0.306	0.354	-	-	0	-	0.00%
2006-06-20	0	1.430	1.430	1.700	1.430	1.430	5,000	7,150	1.4300	0.306	0.306	0.364	0.306	0.306	23,336	0.3064	0.00%
2006-06-19	0	1.430	1.430	1.640	1.430	1.430	4,000	5,720	1.4300	0.306	0.306	0.351	0.306	0.306	18,669	0.3064	-1.38%
2006-06-16	0	1.450	1.260	1.450	1.450	1.450	20,000	29,000	1.4500	0.311	0.270	0.311	0.311	0.311	93,344	0.3107	0.00%
2006-06-15	0	1.450	1.430	1.640	-	-	0	0	-	0.311	0.306	0.351	-	-	0	-	0.00%
2006-06-14	0	1.450	1.430	1.450	1.450	1.450	50,000	72,500	1.4500	0.311	0.306	0.311	0.311	0.311	233,359	0.3107	0.00%
2006-06-13	0	1.450	1.450	1.550	1.450	1.480	16,000	23,320	1.4575	0.311	0.311	0.332	0.311	0.317	74,675	0.3123	-1.36%
2006-06-12	0	1.470	1.470	1.500	1.470	1.470	138,000	202,860	1.4700	0.315	0.315	0.321	0.315	0.315	644,071	0.3150	-2.00%
2006-06-09	0	1.500	1.330	1.500	-	-	0	0	-	0.321	0.285	0.321	-	-	0	-	0.00%
2006-06-08	0	1.500	1.480	1.500	1.480	1.500	292,000	437,600	1.4986	0.321	0.317	0.321	0.317	0.321	1,362,817	0.3211	-0.66%
2006-06-07	0	1.510	1.490	1.650	1.500	1.510	72,000	108,300	1.5042	0.324	0.319	0.354	0.321	0.324	336,037	0.3223	2.72%
2006-06-06	0	1.470	1.470	1.600	1.410	1.550	24,000	36,995	1.5415	0.315	0.315	0.343	0.302	0.332	112,012	0.3303	-5.16%
2006-06-05	0	1.550	1.550	1.580	1.530	1.550	102,000	158,060	1.5496	0.332	0.332	0.339	0.328	0.332	476,053	0.3320	1.31%
2006-06-02	0	1.530	1.530	1.660	1.500	1.660	77,000	119,830	1.5562	0.328	0.328	0.356	0.321	0.356	359,373	0.3334	-7.83%
2006-06-01	0	1.660	1.520	1.690	-	-	100	166	1.6600	0.356	0.326	0.362	-	-	467	0.3557	0.00%
2006-05-30	0	1.660	1.550	1.660	-	-	0	0	-	0.356	0.332	0.356	-	-	0	-	0.00%
2006-05-29	0	1.660	1.550	1.660	1.700	1.700	500	850	1.7000	0.356	0.332	0.356	0.364	0.364	2,334	0.3642	5.06%
2006-05-26	0	1.580	1.550	1.610	1.550	1.590	257,000	405,815	1.5790	0.339	0.332	0.345	0.332	0.341	1,199,466	0.3383	-2.47%
2006-05-25	0	1.620	1.550	1.620	1.620	1.620	2,000	3,240	1.6200	0.347	0.332	0.347	0.347	0.347	9,334	0.3471	0.00%
2006-05-24	0	1.620	1.550	1.620	1.600	1.620	180,000	290,600	1.6144	0.347	0.332	0.347	0.343	0.347	840,093	0.3459	4.52%
2006-05-23	0	1.550	1.550	1.620	1.540	1.540	10,000	15,400	1.5400	0.332	0.332	0.347	0.330	0.330	46,672	0.3300	-1.27%
2006-05-22	0	1.570	1.570	1.620	1.570	1.670	72,000	114,540	1.5908	0.336	0.336	0.347	0.336	0.358	336,037	0.3409	-4.85%
2006-05-19	0	1.650	1.600	1.650	1.600	1.650	46,000	73,800	1.6043	0.354	0.343	0.354	0.343	0.354	214,690	0.3438	0.00%
2006-05-18	0	1.650	1.590	1.700	1.650	1.650	70,000	115,500	1.6500	0.354	0.341	0.364	0.354	0.354	326,703	0.3535	-1.20%
2006-05-17	0	1.670	1.650	1.670	1.600	1.670	41,500	67,975	1.6380	0.358	0.354	0.358	0.343	0.358	193,688	0.3510	1.83%
2006-05-16	0	1.640	1.570	1.640	1.620	1.640	75,000	122,000	1.6267	0.351	0.336	0.351	0.347	0.351	350,039	0.3485	2.50%
2006-05-15	0	1.600	1.600	1.690	1.600	1.690	79,000	129,300	1.6367	0.343	0.343	0.362	0.343	0.362	368,707	0.3507	-5.33%
2006-05-12	0	1.690	1.660	1.700	1.690	1.700	207,500	350,750	1.6904	0.362	0.356	0.364	0.362	0.364	968,440	0.3622	-1.17%
2006-05-11	0	1.710	1.670	1.720	1.680	1.710	462,500	787,300	1.7023	0.366	0.358	0.369	0.360	0.366	2,158,572	0.3647	0.59%
2006-05-10	0	1.700	1.640	1.720	1.700	1.700	30,000	51,000	1.7000	0.364	0.351	0.369	0.364	0.364	140,015	0.3642	-1.16%
2006-05-09	0	1.720	1.720	1.730	1.680	1.720	120,000	205,080	1.7090	0.369	0.369	0.371	0.360	0.369	560,062	0.3662	0.00%
2006-05-08	0	1.720	1.690	1.740	1.690	1.720	139,500	238,820	1.7120	0.369	0.362	0.373	0.362	0.369	651,072	0.3668	1.78%
2006-05-04	0	1.690	1.690	1.720	1.660	1.720	672,000	1,148,280	1.7088	0.362	0.362	0.369	0.356	0.369	3,136,347	0.3661	-1.74%
2006-05-03	0	1.720	1.680	1.720	1.690	1.720	482,000	826,760	1.7153	0.369	0.360	0.369	0.362	0.369	2,249,582	0.3675	1.18%
2006-05-02	0	1.700	1.690	1.710	1.690	1.720	177,500	303,600	1.7104	0.364	0.362	0.366	0.362	0.369	828,425	0.3665	0.00%
2006-04-28	0	1.700	1.700	1.750	1.690	1.750	304,500	521,185	1.7116	0.364	0.364	0.375	0.362	0.375	1,421,157	0.3667	0.00%
2006-04-27	0	1.700	1.630	1.700	-	-	0	0	-	0.364	0.349	0.364	-	-	0	-	-1.16%
2006-04-26	0	1.720	1.650	1.750	1.710	1.720	191,500	328,680	1.7163	0.369	0.354	0.375	0.366	0.369	893,765	0.3677	0.00%
2006-04-25	0	1.720	1.630	1.740	1.630	1.730	140,000	239,900	1.7136	0.369	0.349	0.373	0.349	0.371	653,406	0.3672	-0.58%
2006-04-24	0	1.730	1.690	1.750	1.690	1.730	590,000	1,012,350	1.7158	0.371	0.362	0.375	0.362	0.371	2,753,638	0.3676	2.37%
2006-04-21	0	1.690	1.620	1.690	1.690	1.710	57,500	97,725	1.6996	0.362	0.347	0.362	0.362	0.366	268,363	0.3642	3.05%
2006-04-20	0	1.640	1.640	1.690	1.560	1.710	353,500	601,600	1.7018	0.351	0.351	0.362	0.334	0.366	1,649,849	0.3646	-2.38%
2006-04-19	0	1.680	1.620	1.680	1.550	1.690	798,000	1,324,100	1.6593	0.360	0.347	0.360	0.332	0.362	3,724,412	0.3555	5.00%
2006-04-18	0	1.600	1.550	1.630	1.540	1.600	157,500	245,800	1.5606	0.343	0.332	0.349	0.330	0.343	735,081	0.3344	1.27%
2006-04-13	0	1.580	1.620	1.630	1.580	1.630	78,000	125,740	1.6121	0.339	0.347	0.349	0.339	0.349	364,040	0.3454	-1.25%
2006-04-12	0	1.600	1.520	1.600	1.500	1.600	710,000	1,110,500	1.5641	0.343	0.326	0.343	0.321	0.343	3,313,700	0.3351	5.26%
2006-04-11	0	1.520	1.520	1.530	1.480	1.520	521,500	782,820	1.5011	0.326	0.326	0.328	0.317	0.326	2,433,936	0.3216	2.70%
2006-04-10	0	1.480	1.480	1.520	1.480	1.780	1,871,000	2,892,475	1.5460	0.317	0.317	0.326	0.317	0.381	8,732,298	0.3312	-11.90%
2006-04-07	0	1.680	1.660	1.680	1.650	1.680	152,000	251,890	1.6572	0.360	0.356	0.360	0.354	0.360	709,412	0.3551	-0.59%
2006-04-06	0	1.690	1.650	1.720	1.690	1.690	40,000	67,600	1.6900	0.362	0.354	0.369	0.362	0.362	186,687	0.3621	0.00%
2006-04-04	0	1.690	1.630	1.690	1.630	1.710	646,500	1,074,575	1.6621	0.362	0.349	0.362	0.349	0.366	3,017,333	0.3561	-0.59%
2006-04-03	0	1.700	1.700	1.730	1.690	1.880	116,000	199,490	1.7197	0.364	0.364	0.371	0.362	0.403	541,393	0.3685	-3.41%
2006-03-31	0	1.760	1.750	1.760	1.700	1.780	88,500	152,150	1.7192	0.377	0.375	0.377	0.364	0.381	413,046	0.3684	0.57%
2006-03-30	0	1.750	1.670	1.760	1.660	1.760	186,000	313,100	1.6833	0.375	0.358	0.377	0.356	0.377	868,096	0.3607	3.55%
2006-03-29	0	1.690	1.690	1.730	1.650	1.650	20,000	33,000	1.6500	0.362	0.362	0.371	0.354	0.354	93,344	0.3535	-2.87%
2006-03-28	0	1.740	1.730	1.740	1.670	1.740	54,000	90,935	1.6840	0.373	0.371	0.373	0.358	0.373	252,028	0.3608	-2.25%
2006-03-27	0	1.780	1.760	1.780	1.650	1.780	31,000	53,445	1.7240	0.381	0.377	0.381	0.354	0.381	144,683	0.3694	0.00%
2006-03-24	0	1.780	1.650	1.780	-	-	0	0	-	0.381	0.354	0.381	-	-	0	-	0.00%
2006-03-23	0	1.780	1.650	1.780	-	-	0	0	-	0.381	0.354	0.381	-	-	0	-	0.00%
2006-03-22	0	1.780	1.650	1.780	1.710	1.780	51,000	87,280	1.7114	0.381	0.354	0.381	0.366	0.381	238,026	0.3667	0.00%
2006-03-21	0	1.780	1.760	1.780	1.710	1.780	22,000	38,820	1.7645	0.381	0.377	0.381	0.366	0.381	102,678	0.3781	0.00%
2006-03-20	0	1.780	1.710	1.800	-	-	0	0	-	0.381	0.366	0.386	-	-	0	-	0.00%
2006-03-17	0	1.780	1.780	1.790	1.710	1.750	22,500	38,875	1.7278	0.381	0.381	0.384	0.366	0.375	105,012	0.3702	-1.11%
2006-03-16	0	1.800	1.750	1.800	1.780	1.840	6,000	10,810	1.8017	0.386	0.375	0.386	0.381	0.394	28,003	0.3860	0.00%
2006-03-15	0	1.800	1.720	1.800	-	-	0	0	-	0.386	0.369	0.386	-	-	0	-	0.00%
2006-03-14	0	1.800	1.710	1.800	1.720	1.800	22,000	38,000	1.7273	0.386	0.366	0.386	0.369	0.386	102,678	0.3701	2.27%
2006-03-13	0	1.760	1.760	1.780	1.720	1.800	232,000	406,470	1.7520	0.377	0.377	0.381	0.369	0.386	1,082,786	0.3754	1.15%
2006-03-10	0	1.740	1.700	1.740	1.700	1.740	146,500	249,450	1.7027	0.373	0.364	0.373	0.364	0.373	683,742	0.3648	2.35%
2006-03-09	0	1.700	1.680	1.730	1.700	1.700	286,000	486,200	1.7000	0.364	0.360	0.371	0.364	0.364	1,334,814	0.3642	0.00%
2006-03-08	0	1.700	1.690	1.740	1.700	1.740	261,500	444,625	1.7003	0.364	0.362	0.373	0.364	0.373	1,220,468	0.3643	-0.58%
2006-03-07	0	1.710	1.710	1.760	1.690	1.710	209,000	354,410	1.6957	0.366	0.366	0.377	0.362	0.366	975,441	0.3633	1.18%
2006-03-06	0	1.690	1.630	1.750	1.690	1.690	30,500	51,575	1.6910	0.362	0.349	0.375	0.362	0.362	142,349	0.3623	-3.98%
2006-03-03	0	1.760	1.700	1.760	-	-	0	0	-	0.377	0.364	0.377	-	-	0	-	-1.12%
2006-03-02	0	1.780	1.770	1.780	1.740	1.800	42,500	75,100	1.7671	0.381	0.379	0.381	0.373	0.386	198,355	0.3786	1.71%
2006-03-01	0	1.750	1.690	1.750	1.700	1.770	380,000	656,490	1.7276	0.375	0.362	0.375	0.364	0.379	1,773,529	0.3702	4.17%
2006-02-28	0	1.680	1.680	1.700	1.620	1.650	43,000	70,150	1.6314	0.360	0.360	0.364	0.347	0.354	200,689	0.3495	0.00%
2006-02-27	0	1.680	1.630	1.680	1.680	1.740	25,500	42,870	1.6812	0.360	0.349	0.360	0.360	0.373	119,013	0.3602	0.00%
2006-02-24	0	1.680	1.650	1.680	1.620	1.730	1,133,500	1,895,540	1.6723	0.360	0.354	0.360	0.347	0.371	5,290,251	0.3583	4.35%
2006-02-23	0	1.610	1.610	1.680	1.600	1.600	60,000	96,000	1.6000	0.345	0.345	0.360	0.343	0.343	280,031	0.3428	-4.73%
2006-02-22	0	1.690	1.600	1.690	1.600	1.690	93,000	149,700	1.6097	0.362	0.343	0.362	0.343	0.362	434,048	0.3449	0.00%
2006-02-21	0	1.690	1.600	1.690	1.600	1.690	5,500	8,845	1.6082	0.362	0.343	0.362	0.343	0.362	25,670	0.3446	1.81%
2006-02-20	0	1.660	1.650	1.660	1.600	1.700	131,500	210,600	1.6015	0.356	0.354	0.356	0.343	0.364	613,734	0.3431	0.61%
2006-02-17	0	1.650	1.580	1.700	-	-	0	0	-	0.354	0.339	0.364	-	-	0	-	0.00%
2006-02-16	0	1.650	1.650	1.690	1.580	1.580	40,000	63,200	1.5800	0.354	0.354	0.362	0.339	0.339	186,687	0.3385	1.23%
2006-02-15	0	1.630	1.630	1.650	1.580	1.650	58,000	92,270	1.5909	0.349	0.349	0.354	0.339	0.354	270,697	0.3409	0.00%
2006-02-14	0	1.630	1.550	1.670	-	-	0	0	-	0.349	0.332	0.358	-	-	0	-	0.00%
2006-02-13	0	1.630	1.630	1.650	1.600	1.620	86,000	137,620	1.6002	0.349	0.349	0.354	0.343	0.347	401,378	0.3429	0.62%
2006-02-10	0	1.620	1.610	1.620	1.600	1.690	174,500	281,385	1.6125	0.347	0.345	0.347	0.343	0.362	814,423	0.3455	-4.14%
2006-02-09	0	1.690	1.560	1.690	-	-	0	0	-	0.362	0.334	0.362	-	-	0	-	0.00%
2006-02-08	0	1.690	1.570	1.690	1.690	1.690	20,000	33,800	1.6900	0.362	0.336	0.362	0.362	0.362	93,344	0.3621	0.00%
2006-02-07	0	1.690	1.560	1.690	1.690	1.690	8,000	13,520	1.6900	0.362	0.334	0.362	0.362	0.362	37,337	0.3621	0.00%
2006-02-06	0	1.690	1.650	1.700	1.650	1.690	19,000	31,470	1.6563	0.362	0.354	0.364	0.354	0.362	88,676	0.3549	4.32%
2006-02-03	0	1.620	1.620	1.780	1.600	1.650	26,000	41,750	1.6058	0.347	0.347	0.381	0.343	0.354	121,347	0.3441	0.00%
2006-02-02	0	1.620	1.630	1.640	1.610	2.100	179,000	296,930	1.6588	0.347	0.349	0.351	0.345	0.450	835,426	0.3554	1.25%
2006-02-01	0	1.600	1.600	1.690	1.550	1.700	47,000	76,805	1.6341	0.343	0.343	0.362	0.332	0.364	219,358	0.3501	-9.09%
2006-01-27	0	1.760	1.600	1.760	1.560	1.780	47,000	75,040	1.5966	0.377	0.343	0.377	0.334	0.381	219,358	0.3421	7.98%
2006-01-26	0	1.630	1.630	1.670	1.600	1.700	17,000	28,465	1.6744	0.349	0.349	0.358	0.343	0.364	79,342	0.3588	-6.32%
2006-01-25	0	1.740	1.610	1.740	-	-	0	0	-	0.373	0.345	0.373	-	-	0	-	-1.14%
2006-01-24	0	1.760	1.610	1.760	-	-	0	0	-	0.377	0.345	0.377	-	-	0	-	-1.12%
2006-01-23	0	1.780	1.610	1.780	1.650	1.780	10,500	17,390	1.6562	0.381	0.345	0.381	0.354	0.381	49,005	0.3549	3.49%
2006-01-20	0	1.720	1.510	1.720	1.720	1.780	49,000	87,160	1.7788	0.369	0.324	0.369	0.369	0.381	228,692	0.3811	-1.15%
2006-01-19	0	1.740	1.700	1.740	1.680	1.760	103,500	177,735	1.7172	0.373	0.364	0.373	0.360	0.377	483,053	0.3679	-3.33%
2006-01-18	0	1.800	1.700	1.800	-	-	0	0	-	0.386	0.364	0.386	-	-	0	-	0.00%
2006-01-17	0	1.800	1.750	1.800	1.750	1.900	69,500	123,990	1.7840	0.386	0.375	0.386	0.375	0.407	324,369	0.3822	0.56%
2006-01-16	0	1.790	1.770	1.790	1.720	1.790	34,500	60,615	1.7570	0.384	0.379	0.384	0.369	0.384	161,018	0.3764	0.00%
2006-01-13	0	1.790	1.770	1.790	1.650	1.830	771,000	1,356,145	1.7589	0.384	0.379	0.384	0.354	0.392	3,598,398	0.3769	11.87%
2006-01-12	0	1.600	1.580	1.600	1.570	1.690	134,000	212,610	1.5866	0.343	0.339	0.343	0.336	0.362	625,402	0.3400	1.27%
2006-01-11	0	1.580	1.580	1.600	1.520	1.600	1,160,500	1,826,820	1.5742	0.339	0.339	0.343	0.326	0.343	5,416,265	0.3373	10.49%
2006-01-10	0	1.430	1.430	1.440	1.390	1.600	82,000	118,900	1.4500	0.306	0.306	0.309	0.298	0.343	382,709	0.3107	-4.03%
2006-01-09	0	1.490	1.450	1.490	1.420	1.850	223,000	366,820	1.6449	0.319	0.311	0.319	0.304	0.396	1,040,782	0.3524	2.76%
2006-01-06	0	1.450	1.360	1.450	1.380	1.450	57,000	78,760	1.3818	0.311	0.291	0.311	0.296	0.311	266,029	0.2961	3.57%
2006-01-05	0	1.400	1.400	1.410	1.380	1.420	156,500	216,270	1.3819	0.300	0.300	0.302	0.296	0.304	730,414	0.2961	0.72%
2006-01-04	0	1.390	1.390	1.400	1.360	1.450	242,000	337,005	1.3926	0.298	0.298	0.300	0.291	0.311	1,129,458	0.2984	-2.11%
2006-01-03	0	1.420	1.400	1.450	1.400	1.420	45,000	63,200	1.4044	0.304	0.300	0.311	0.300	0.304	210,023	0.3009	-3.40%
2005-12-30	0	1.470	1.500	1.540	1.380	1.470	160,000	223,790	1.3987	0.315	0.321	0.330	0.296	0.315	746,749	0.2997	5.76%
2005-12-29	0	1.390	1.390	1.400	1.380	1.400	332,500	462,470	1.3909	0.298	0.298	0.300	0.296	0.300	1,551,838	0.2980	-0.71%
2005-12-28	0	1.400	1.370	1.400	-	-	0	0	-	0.300	0.294	0.300	-	-	0	-	0.00%
2005-12-23	0	1.400	1.360	1.410	-	-	0	0	-	0.300	0.291	0.302	-	-	0	-	0.00%
2005-12-22	0	1.400	1.360	1.400	1.380	1.400	65,000	90,300	1.3892	0.300	0.291	0.300	0.296	0.300	303,367	0.2977	2.94%
2005-12-21	0	1.360	1.350	1.410	1.360	1.360	30,000	40,800	1.3600	0.291	0.289	0.302	0.291	0.291	140,015	0.2914	-0.73%
2005-12-20	0	1.370	1.370	1.390	1.360	1.360	37,000	50,320	1.3600	0.294	0.294	0.298	0.291	0.291	172,686	0.2914	0.00%
2005-12-19	0	1.370	1.360	1.390	-	-	0	0	-	0.294	0.291	0.298	-	-	0	-	0.00%
2005-12-16	0	1.370	1.360	1.400	1.360	1.370	55,000	75,150	1.3664	0.294	0.291	0.300	0.291	0.294	256,695	0.2928	0.74%
2005-12-15	0	1.360	1.350	1.380	1.350	1.400	78,000	106,810	1.3694	0.291	0.289	0.296	0.289	0.300	364,040	0.2934	-2.16%
2005-12-14	0	1.390	1.360	1.420	-	-	0	0	-	0.298	0.291	0.304	-	-	0	-	0.00%
2005-12-13	0	1.390	1.360	1.410	1.360	1.420	63,000	88,330	1.4021	0.298	0.291	0.302	0.291	0.304	294,032	0.3004	-2.80%
2005-12-12	0	1.430	1.430	1.440	-	-	0	0	-	0.306	0.306	0.309	-	-	0	-	0.70%
2005-12-09	0	1.420	1.420	1.450	1.400	1.480	210,000	300,300	1.4300	0.304	0.304	0.311	0.300	0.317	980,108	0.3064	1.43%
2005-12-08	0	1.400	1.400	1.420	1.400	1.400	134,000	187,600	1.4000	0.300	0.300	0.304	0.300	0.300	625,402	0.3000	-0.71%
2005-12-07	0	1.410	1.400	1.480	1.410	1.440	135,000	191,400	1.4178	0.302	0.300	0.317	0.302	0.309	630,070	0.3038	-2.76%
2005-12-06	0	1.450	1.450	1.460	1.420	1.540	267,000	387,245	1.4504	0.311	0.311	0.313	0.304	0.330	1,246,138	0.3108	-2.68%
2005-12-05	0	1.490	1.490	1.510	1.410	1.520	975,500	1,448,785	1.4852	0.319	0.319	0.324	0.302	0.326	4,552,836	0.3182	4.20%
2005-12-02	0	1.430	1.430	1.450	1.330	1.450	202,000	283,010	1.4010	0.306	0.306	0.311	0.285	0.311	942,771	0.3002	1.42%
2005-12-01	0	1.410	1.410	1.420	1.340	1.410	96,500	131,180	1.3594	0.302	0.302	0.304	0.287	0.302	450,383	0.2913	1.44%
2005-11-30	0	1.390	1.340	1.420	1.300	1.420	251,000	337,930	1.3463	0.298	0.287	0.304	0.279	0.304	1,171,463	0.2885	5.30%
2005-11-29	0	1.320	1.300	1.550	1.300	1.320	151,000	198,060	1.3117	0.283	0.279	0.332	0.279	0.283	704,745	0.2810	0.00%
2005-11-28	0	1.320	1.310	1.320	1.250	1.320	275,500	358,225	1.3003	0.283	0.281	0.283	0.268	0.283	1,285,809	0.2786	0.76%
2005-11-25	0	1.310	1.310	1.350	1.150	1.390	135,000	180,555	1.3374	0.281	0.281	0.289	0.246	0.298	630,070	0.2866	-5.76%
2005-11-24	0	1.390	1.350	1.390	1.390	1.390	50,000	69,500	1.3900	0.298	0.289	0.298	0.298	0.298	233,359	0.2978	0.00%
2005-11-23	0	1.390	1.360	1.430	-	-	0	0	-	0.298	0.291	0.306	-	-	0	-	0.00%
2005-11-22	0	1.390	1.370	1.550	-	-	0	0	-	0.298	0.294	0.332	-	-	0	-	0.00%
2005-11-21	0	1.390	1.390	1.490	1.390	1.390	4,000	5,560	1.3900	0.298	0.298	0.319	0.298	0.298	18,669	0.2978	-0.71%
2005-11-18	0	1.400	1.400	1.440	1.400	1.420	308,000	432,000	1.4026	0.300	0.300	0.309	0.300	0.304	1,437,492	0.3005	1.45%
2005-11-17	0	1.380	1.380	1.430	1.380	1.380	23,000	31,740	1.3800	0.296	0.296	0.306	0.296	0.296	107,345	0.2957	-1.43%
2005-11-16	0	1.400	1.400	1.420	1.360	1.360	20,000	27,200	1.3600	0.300	0.300	0.304	0.291	0.291	93,344	0.2914	-1.41%
2005-11-15	0	1.420	1.420	1.450	1.390	1.420	183,000	257,770	1.4086	0.304	0.304	0.311	0.298	0.304	854,094	0.3018	3.65%
2005-11-14	0	1.370	1.370	1.400	1.370	1.430	302,000	422,740	1.3998	0.294	0.294	0.300	0.294	0.306	1,409,489	0.2999	-4.20%
2005-11-11	0	1.430	1.430	1.440	1.340	1.500	1,045,000	1,485,110	1.4212	0.306	0.306	0.309	0.287	0.321	4,877,206	0.3045	6.72%
2005-11-10	0	1.340	1.340	1.370	1.330	1.370	261,000	352,130	1.3492	0.287	0.287	0.294	0.285	0.294	1,218,135	0.2891	-2.19%
2005-11-09	0	1.370	1.350	1.370	1.330	1.370	133,500	181,335	1.3583	0.294	0.289	0.294	0.285	0.294	623,069	0.2910	0.00%
2005-11-08	0	1.370	1.360	1.380	1.280	1.410	1,024,500	1,397,355	1.3639	0.294	0.291	0.296	0.274	0.302	4,781,528	0.2922	7.03%
2005-11-07	0	1.280	1.230	1.340	1.230	1.280	89,500	112,060	1.2521	0.274	0.264	0.287	0.264	0.274	417,713	0.2683	4.07%
2005-11-04	0	1.230	1.230	1.260	1.230	1.230	10,000	12,300	1.2300	0.264	0.264	0.270	0.264	0.264	46,672	0.2635	0.00%
2005-11-03	0	1.230	1.230	1.280	-	-	0	0	-	0.264	0.264	0.274	-	-	0	-	0.00%
2005-11-02	0	1.230	1.230	1.260	1.230	1.230	20,000	24,600	1.2300	0.264	0.264	0.270	0.264	0.264	93,344	0.2635	0.82%
2005-11-01	0	1.220	1.220	1.230	1.200	1.230	313,500	376,690	1.2016	0.261	0.261	0.264	0.257	0.264	1,463,162	0.2574	6.09%
2005-10-31	0	1.150	1.150	1.200	1.150	1.200	154,000	184,540	1.1983	0.246	0.246	0.257	0.246	0.257	718,746	0.2568	-4.17%
2005-10-28	0	1.200	1.100	1.200	1.200	1.200	15,000	18,000	1.2000	0.257	0.236	0.257	0.257	0.257	70,008	0.2571	4.35%
2005-10-27	0	1.150	1.150	1.240	1.100	1.170	39,000	45,535	1.1676	0.246	0.246	0.266	0.236	0.251	182,020	0.2502	4.55%
2005-10-26	0	1.100	1.100	1.300	1.100	1.200	16,000	18,950	1.1844	0.236	0.236	0.279	0.236	0.257	74,675	0.2538	-8.33%
2005-10-25	0	1.200	1.180	1.340	-	-	0	0	-	0.257	0.253	0.287	-	-	0	-	0.00%
2005-10-24	0	1.200	1.200	1.330	1.160	1.350	38,500	46,350	1.2039	0.257	0.257	0.285	0.249	0.289	179,687	0.2579	0.00%
2005-10-21	0	1.200	1.150	1.340	-	-	0	0	-	0.257	0.246	0.287	-	-	0	-	0.00%
2005-10-20	0	1.200	1.180	1.250	1.180	1.250	110,500	132,340	1.1976	0.257	0.253	0.268	0.253	0.268	515,724	0.2566	-1.64%
2005-10-19	0	1.220	1.180	1.250	1.180	1.250	10,000	12,015	1.2015	0.261	0.253	0.268	0.253	0.268	46,672	0.2574	-9.63%
2005-10-18	0	1.350	1.220	1.350	1.150	1.350	128,500	153,300	1.1930	0.289	0.261	0.289	0.246	0.289	599,733	0.2556	10.66%
2005-10-17	0	1.220	1.220	1.250	1.170	1.420	14,500	17,835	1.2300	0.261	0.261	0.268	0.251	0.304	67,674	0.2635	3.39%
2005-10-14	0	1.180	1.200	1.240	1.170	1.270	112,000	133,440	1.1914	0.253	0.257	0.266	0.251	0.272	522,724	0.2553	-5.60%
2005-10-13	0	1.250	1.130	1.280	-	-	0	0	-	0.268	0.242	0.274	-	-	0	-	0.00%
2005-10-12	0	1.250	1.170	1.250	1.250	1.280	1,000	1,265	1.2650	0.268	0.251	0.268	0.268	0.274	4,667	0.2710	4.17%
2005-10-10	0	1.200	1.150	1.200	1.200	1.230	56,000	67,380	1.2032	0.257	0.246	0.257	0.257	0.264	261,362	0.2578	-2.44%
2005-10-07	0	1.230	1.250	1.260	1.200	1.400	77,000	93,475	1.2140	0.264	0.268	0.270	0.257	0.300	359,373	0.2601	2.50%
2005-10-06	0	1.200	1.200	1.220	1.200	1.320	40,500	50,060	1.2360	0.257	0.257	0.261	0.257	0.283	189,021	0.2648	-9.09%
2005-10-05	0	1.320	1.250	1.320	-	-	0	0	-	0.283	0.268	0.283	-	-	0	-	0.00%
2005-10-04	0	1.320	1.320	1.350	-	-	0	0	-	0.283	0.283	0.289	-	-	0	-	8.20%
2005-10-03	0	1.220	1.220	1.240	1.220	1.220	20,000	24,400	1.2200	0.261	0.261	0.266	0.261	0.261	93,344	0.2614	0.00%
2005-09-30	0	1.220	1.220	1.260	1.220	1.220	3,500	4,270	1.2200	0.261	0.261	0.270	0.261	0.261	16,335	0.2614	-3.17%
2005-09-29	0	1.260	1.230	1.260	1.220	1.260	65,000	80,500	1.2385	0.270	0.264	0.270	0.261	0.270	303,367	0.2654	3.28%
2005-09-28	0	1.220	1.220	1.260	1.220	1.220	10,000	12,200	1.2200	0.261	0.261	0.270	0.261	0.261	46,672	0.2614	0.00%
2005-09-27	0	1.220	1.220	1.250	1.200	1.230	176,000	215,400	1.2239	0.261	0.261	0.268	0.257	0.264	821,424	0.2622	0.00%
2005-09-26	0	1.220	1.210	1.280	-	-	0	0	-	0.261	0.259	0.274	-	-	0	-	0.00%
2005-09-23	0	1.220	1.220	1.250	1.220	1.230	67,500	82,410	1.2209	0.261	0.261	0.268	0.261	0.264	315,035	0.2616	-1.61%
2005-09-22	0	1.240	1.240	1.280	1.240	1.240	12,000	14,880	1.2400	0.266	0.266	0.274	0.266	0.266	56,006	0.2657	0.00%
2005-09-21	0	1.240	1.230	1.300	-	-	0	0	-	0.266	0.264	0.279	-	-	0	-	0.00%
2005-09-20	0	1.240	1.240	1.280	1.240	1.260	120,000	149,800	1.2483	0.266	0.266	0.274	0.266	0.270	560,062	0.2675	-1.59%
2005-09-16	0	1.260	1.260	1.270	1.260	1.270	80,000	101,100	1.2638	0.270	0.270	0.272	0.270	0.272	373,375	0.2708	0.80%
2005-09-15	0	1.250	1.250	1.300	1.250	1.300	90,000	113,700	1.2633	0.268	0.268	0.279	0.268	0.279	420,046	0.2707	-10.07%
2005-09-14	0	1.390	1.390	1.400	-	-	0	0	-	0.298	0.298	0.300	-	-	0	-	8.59%
2005-09-13	0	1.280	1.280	1.320	1.250	1.300	206,000	264,925	1.2860	0.274	0.274	0.283	0.268	0.279	961,440	0.2756	0.00%
2005-09-12	0	1.280	1.250	1.330	1.200	1.370	307,000	386,770	1.2598	0.274	0.268	0.285	0.257	0.294	1,432,825	0.2699	2.40%
2005-09-09	0	1.250	1.270	1.280	1.160	1.320	39,500	49,550	1.2544	0.268	0.272	0.274	0.249	0.283	184,354	0.2688	7.76%
2005-09-08	0	1.160	1.160	1.300	1.130	1.220	60,000	72,860	1.2143	0.249	0.249	0.279	0.242	0.261	280,031	0.2602	-4.92%
2005-09-07	0	1.220	1.220	1.290	1.220	1.230	13,000	15,960	1.2277	0.261	0.261	0.276	0.261	0.264	60,673	0.2630	-0.81%
2005-09-06	0	1.230	1.210	1.230	1.230	1.230	10,000	12,300	1.2300	0.264	0.259	0.264	0.264	0.264	46,672	0.2635	0.82%
2005-09-05	0	1.220	1.220	1.240	1.220	1.220	20,000	24,400	1.2200	0.261	0.261	0.266	0.261	0.261	93,344	0.2614	-1.61%
2005-09-02	0	1.240	1.220	1.240	-	-	0	0	-	0.266	0.261	0.266	-	-	0	-	-0.80%
2005-09-01	0	1.250	1.230	1.280	1.230	1.250	59,500	74,175	1.2466	0.268	0.264	0.274	0.264	0.268	277,697	0.2671	1.63%
2005-08-31	0	1.230	1.230	1.300	-	-	0	0	-	0.264	0.264	0.279	-	-	0	-	0.00%
2005-08-30	0	1.230	1.220	1.280	-	-	0	0	-	0.264	0.261	0.274	-	-	0	-	0.00%
2005-08-29	0	1.230	1.200	1.300	-	-	0	0	-	0.264	0.257	0.279	-	-	0	-	0.00%
2005-08-26	0	1.230	1.200	1.300	-	-	0	0	-	0.264	0.257	0.279	-	-	0	-	0.00%
2005-08-25	0	1.230	1.230	1.290	1.230	1.230	60,000	73,800	1.2300	0.264	0.264	0.276	0.264	0.264	280,031	0.2635	0.00%
2005-08-24	0	1.230	1.230	1.300	1.230	1.240	55,000	68,150	1.2391	0.264	0.264	0.279	0.264	0.266	256,695	0.2655	-0.81%
2005-08-23	0	1.240	1.240	1.300	1.220	1.280	112,000	141,200	1.2607	0.266	0.266	0.279	0.261	0.274	522,724	0.2701	-1.59%
2005-08-22	0	1.260	1.260	1.300	1.240	1.240	30,000	37,200	1.2400	0.270	0.270	0.279	0.266	0.266	140,015	0.2657	1.61%
2005-08-19	0	1.240	1.230	1.320	-	-	0	0	-	0.266	0.264	0.283	-	-	0	-	0.00%
2005-08-18	0	1.240	1.240	1.300	1.240	1.240	71,500	88,660	1.2400	0.266	0.266	0.279	0.266	0.266	333,704	0.2657	-0.80%
2005-08-17	0	1.250	1.250	1.320	1.250	1.250	70,500	88,125	1.2500	0.268	0.268	0.283	0.268	0.268	329,036	0.2678	1.63%
2005-08-16	0	1.230	1.230	1.320	1.230	1.230	1,000	1,230	1.2300	0.264	0.264	0.283	0.264	0.264	4,667	0.2635	0.82%
2005-08-15	0	1.220	1.220	1.260	1.220	1.270	148,000	186,140	1.2577	0.261	0.261	0.270	0.261	0.272	690,743	0.2695	-3.17%
2005-08-12	0	1.260	1.220	1.260	1.260	1.260	4,000	5,040	1.2600	0.270	0.261	0.270	0.270	0.270	18,669	0.2700	0.80%
2005-08-11	0	1.250	1.220	1.290	-	-	0	0	-	0.268	0.261	0.276	-	-	0	-	0.00%
2005-08-10	0	1.250	1.250	1.290	1.230	1.230	20,000	24,600	1.2300	0.268	0.268	0.276	0.264	0.264	93,344	0.2635	1.63%
2005-08-09	0	1.230	1.230	1.290	1.230	1.240	70,000	86,640	1.2377	0.264	0.264	0.276	0.264	0.266	326,703	0.2652	0.00%
2005-08-08	0	1.230	1.230	1.300	1.220	1.220	13,000	15,860	1.2200	0.264	0.264	0.279	0.261	0.261	60,673	0.2614	-0.81%
2005-08-05	0	1.240	1.230	1.300	-	-	0	0	-	0.266	0.264	0.279	-	-	0	-	0.00%
2005-08-04	0	1.240	1.240	1.290	1.220	1.290	134,000	166,340	1.2413	0.266	0.266	0.276	0.261	0.276	625,402	0.2660	-1.59%
2005-08-03	0	1.260	1.260	1.310	1.260	1.260	2,000	2,520	1.2600	0.270	0.270	0.281	0.270	0.270	9,334	0.2700	-1.56%
2005-08-02	0	1.280	1.280	1.300	1.260	1.260	9,000	11,340	1.2600	0.274	0.274	0.279	0.270	0.270	42,005	0.2700	1.59%
2005-08-01	0	1.260	1.250	1.320	-	-	0	0	-	0.270	0.268	0.283	-	-	0	-	0.00%
2005-07-29	0	1.260	1.250	1.270	1.230	1.260	126,500	158,210	1.2507	0.270	0.268	0.272	0.264	0.270	590,399	0.2680	2.44%
2005-07-28	0	1.230	1.230	1.280	1.210	1.230	31,000	37,810	1.2197	0.264	0.264	0.274	0.259	0.264	144,683	0.2613	0.00%
2005-07-27	0	1.230	1.230	1.280	1.230	1.270	187,000	233,010	1.2460	0.264	0.264	0.274	0.264	0.272	872,763	0.2670	-3.15%
2005-07-26	0	1.270	1.260	1.280	1.260	1.270	61,000	77,360	1.2682	0.272	0.270	0.274	0.270	0.272	284,698	0.2717	1.60%
2005-07-25	0	1.250	1.250	1.280	1.250	1.280	151,000	190,915	1.2643	0.268	0.268	0.274	0.268	0.274	704,745	0.2709	-0.79%
2005-07-22	0	1.260	1.280	1.300	1.260	1.280	62,000	78,360	1.2639	0.270	0.274	0.279	0.270	0.274	289,365	0.2708	-2.33%
2005-07-21	0	1.290	1.290	1.300	1.270	1.290	9,000	11,550	1.2833	0.276	0.276	0.279	0.272	0.276	42,005	0.2750	1.57%
2005-07-20	0	1.270	1.270	1.300	1.270	1.270	20,500	26,035	1.2700	0.272	0.272	0.279	0.272	0.272	95,677	0.2721	0.00%
2005-07-19	0	1.270	1.270	1.300	1.260	1.300	191,000	245,370	1.2847	0.272	0.272	0.279	0.270	0.279	891,432	0.2753	-1.55%
2005-07-18	0	1.290	1.280	1.290	1.260	1.290	4,500	5,790	1.2867	0.276	0.274	0.276	0.270	0.276	21,002	0.2757	-3.01%
2005-07-15	0	1.330	1.260	1.330	1.260	1.330	30,000	38,005	1.2668	0.285	0.270	0.285	0.270	0.285	140,015	0.2714	5.56%
2005-07-14	0	1.260	1.260	1.290	1.260	1.300	110,000	141,560	1.2869	0.270	0.270	0.276	0.270	0.279	513,390	0.2757	-3.08%
2005-07-13	0	1.300	1.300	1.320	1.290	1.300	105,000	136,150	1.2967	0.279	0.279	0.283	0.276	0.279	490,054	0.2778	0.78%
2005-07-12	0	1.290	1.280	1.300	-	-	0	0	-	0.276	0.274	0.279	-	-	0	-	0.00%
2005-07-11	0	1.290	1.290	1.300	-	-	0	0	-	0.276	0.276	0.279	-	-	0	-	0.00%
2005-07-08	0	1.290	1.280	1.300	1.280	1.290	90,500	116,340	1.2855	0.276	0.274	0.279	0.274	0.276	422,380	0.2754	0.78%
2005-07-07	0	1.280	1.250	1.300	-	-	0	0	-	0.274	0.268	0.279	-	-	0	-	0.00%
2005-07-06	0	1.280	1.250	1.320	1.280	1.280	10,000	12,800	1.2800	0.274	0.268	0.283	0.274	0.274	46,672	0.2743	0.79%
2005-07-05	0	1.270	1.270	1.300	1.260	1.270	65,000	82,270	1.2657	0.272	0.272	0.279	0.270	0.272	303,367	0.2712	-0.78%
2005-07-04	0	1.280	1.280	1.320	1.280	1.280	3,000	3,840	1.2800	0.274	0.274	0.283	0.274	0.274	14,002	0.2743	-1.54%
2005-06-30	0	1.300	1.300	1.330	1.300	1.330	50,000	65,060	1.3012	0.279	0.279	0.285	0.279	0.285	233,359	0.2788	-1.52%
2005-06-29	0	1.320	1.310	1.320	1.290	1.320	267,000	348,000	1.3034	0.283	0.281	0.283	0.276	0.283	1,246,138	0.2793	2.33%
2005-06-28	0	1.290	1.290	1.320	1.260	1.300	120,000	155,500	1.2958	0.276	0.276	0.283	0.270	0.279	560,062	0.2776	0.00%
2005-06-27	0	1.290	1.270	1.320	-	-	0	0	-	0.276	0.272	0.283	-	-	0	-	0.00%
2005-06-24	0	1.290	1.290	1.330	1.290	1.300	11,000	14,290	1.2991	0.276	0.276	0.285	0.276	0.279	51,339	0.2783	0.78%
2005-06-23	0	1.280	1.280	1.300	1.270	1.300	234,000	300,960	1.2862	0.274	0.274	0.279	0.272	0.279	1,092,121	0.2756	-1.54%
2005-06-22	0	1.300	1.300	1.360	1.300	1.350	50,500	66,440	1.3156	0.279	0.279	0.291	0.279	0.289	235,693	0.2819	-1.52%
2005-06-21	0	1.320	1.310	1.320	1.300	1.360	409,000	541,370	1.3236	0.283	0.281	0.283	0.279	0.291	1,908,878	0.2836	-0.75%
2005-06-20	0	1.330	1.300	1.420	-	-	0	0	-	0.285	0.279	0.304	-	-	0	-	0.00%
2005-06-17	0	1.330	1.320	1.370	1.310	1.330	59,000	77,830	1.3192	0.285	0.283	0.294	0.281	0.285	275,364	0.2826	0.76%
2005-06-16	0	1.320	1.310	1.350	-	-	0	0	-	0.283	0.281	0.289	-	-	0	-	0.00%
2005-06-15	0	1.320	1.320	1.380	1.300	1.330	58,000	76,560	1.3200	0.283	0.283	0.296	0.279	0.285	270,697	0.2828	0.00%
2005-06-14	0	1.320	1.300	1.370	1.310	1.370	45,000	59,440	1.3209	0.283	0.279	0.294	0.281	0.294	210,023	0.2830	1.54%
2005-06-13	0	1.300	1.300	1.340	1.300	1.370	319,500	421,440	1.3191	0.279	0.279	0.287	0.279	0.294	1,491,165	0.2826	-1.52%
2005-06-10	0	1.320	1.310	1.370	1.320	1.330	70,000	92,600	1.3229	0.283	0.281	0.294	0.283	0.285	326,703	0.2834	-0.75%
2005-06-09	0	1.330	1.320	1.360	1.330	1.330	48,000	63,840	1.3300	0.285	0.283	0.291	0.285	0.285	224,025	0.2850	-0.75%
2005-06-08	0	1.340	1.340	1.360	1.300	1.360	131,464	174,054	1.3240	0.287	0.287	0.291	0.279	0.291	613,566	0.2837	2.29%
2005-06-07	0	1.310	1.310	1.360	1.290	1.290	20,000	25,800	1.2900	0.281	0.281	0.291	0.276	0.276	93,344	0.2764	-0.76%
2005-06-06	0	1.320	1.320	1.350	1.320	1.350	102,000	135,240	1.3259	0.283	0.283	0.289	0.283	0.289	476,053	0.2841	-2.22%
2005-06-03	0	1.350	1.340	1.350	1.340	1.350	176,000	236,200	1.3420	0.289	0.287	0.289	0.287	0.289	821,424	0.2875	1.50%
2005-06-02	0	1.330	1.300	1.360	-	-	0	0	-	0.285	0.279	0.291	-	-	0	-	0.00%
2005-06-01	0	1.330	1.330	1.360	1.310	1.350	98,500	132,065	1.3408	0.285	0.285	0.291	0.281	0.289	459,717	0.2873	-1.48%
2005-05-31	0	1.350	1.350	1.360	1.310	1.310	28,000	36,680	1.3100	0.289	0.289	0.291	0.281	0.281	130,681	0.2807	1.50%
2005-05-30	0	1.330	1.330	1.350	1.310	1.350	30,000	39,340	1.3113	0.285	0.285	0.289	0.281	0.289	140,015	0.2810	-1.48%
2005-05-27	0	1.350	1.350	1.380	1.320	1.350	232,000	307,930	1.3273	0.289	0.289	0.296	0.283	0.289	1,082,786	0.2844	0.75%
2005-05-26	0	1.340	1.330	1.360	1.340	1.360	30,500	40,880	1.3403	0.287	0.285	0.291	0.287	0.291	142,349	0.2872	1.52%
2005-05-25	0	1.320	1.320	1.360	1.320	1.330	64,000	84,780	1.3247	0.283	0.283	0.291	0.283	0.285	298,700	0.2838	-1.49%
2005-05-24	0	1.340	1.340	1.360	1.340	1.340	30,000	40,200	1.3400	0.287	0.287	0.291	0.287	0.287	140,015	0.2871	1.52%
2005-05-23	0	1.320	1.320	1.370	-	-	0	0	-	0.283	0.283	0.294	-	-	0	-	0.76%
2005-05-20	0	1.310	1.310	1.380	1.310	1.350	90,500	120,455	1.3310	0.281	0.281	0.296	0.281	0.289	422,380	0.2852	-0.76%
2005-05-19	0	1.320	1.320	1.370	-	-	0	0	-	0.283	0.283	0.294	-	-	0	-	0.00%
2005-05-18	0	1.320	1.310	1.380	1.320	1.320	20,000	26,400	1.3200	0.283	0.281	0.296	0.283	0.283	93,344	0.2828	-4.35%
2005-05-17	0	1.380	1.310	1.380	1.310	1.380	140,000	187,600	1.3400	0.296	0.281	0.296	0.281	0.296	653,406	0.2871	3.76%
2005-05-13	0	1.330	1.330	1.380	1.330	1.340	61,000	81,670	1.3389	0.285	0.285	0.296	0.285	0.287	284,698	0.2869	-2.92%
2005-05-12	0	1.370	1.370	1.400	1.350	1.400	9,000	12,200	1.3556	0.294	0.294	0.300	0.289	0.300	42,005	0.2904	1.48%
2005-05-11	0	1.350	1.350	1.420	1.350	1.350	40,000	54,000	1.3500	0.289	0.289	0.304	0.289	0.289	186,687	0.2893	-1.46%
2005-05-10	0	1.370	1.370	1.390	1.360	1.370	202,000	276,025	1.3665	0.294	0.294	0.298	0.291	0.294	942,771	0.2928	0.74%
2005-05-09	0	1.360	1.360	1.400	1.340	1.340	11,000	14,740	1.3400	0.291	0.291	0.300	0.287	0.287	51,339	0.2871	-1.45%
2005-05-06	0	1.380	1.380	1.430	1.360	1.370	66,000	90,240	1.3673	0.296	0.296	0.306	0.291	0.294	308,034	0.2930	0.00%
2005-05-05	0	1.380	1.380	1.420	1.380	1.450	10,000	13,870	1.3870	0.296	0.296	0.304	0.296	0.311	46,672	0.2972	0.00%
2005-05-04	0	1.380	1.380	1.450	1.380	1.380	100,000	138,000	1.3800	0.296	0.296	0.311	0.296	0.296	466,718	0.2957	-1.43%
2005-05-03	0	1.400	1.400	1.440	1.400	1.410	155,500	218,000	1.4019	0.300	0.300	0.309	0.300	0.302	725,747	0.3004	0.00%
2005-04-29	0	1.400	1.370	1.400	1.400	1.400	107,000	149,800	1.4000	0.300	0.294	0.300	0.300	0.300	499,389	0.3000	0.00%
2005-04-28	0	1.400	1.400	1.410	-	-	0	0	-	0.300	0.300	0.302	-	-	0	-	0.00%
2005-04-27	0	1.400	1.400	1.430	1.340	1.400	50,500	70,100	1.3881	0.300	0.300	0.306	0.287	0.300	235,693	0.2974	0.00%
2005-04-26	0	1.400	1.360	1.400	1.400	1.400	50,000	70,000	1.4000	0.300	0.291	0.300	0.300	0.300	233,359	0.3000	2.19%
2005-04-25	0	1.370	1.360	1.400	1.370	1.400	164,000	228,340	1.3923	0.294	0.291	0.300	0.294	0.300	765,418	0.2983	-3.52%
2005-04-22	0	1.420	1.420	1.460	1.400	1.460	341,000	487,470	1.4295	0.304	0.304	0.313	0.300	0.313	1,591,509	0.3063	1.43%
2005-04-21	0	1.400	1.400	1.420	1.400	1.400	20,000	28,000	1.4000	0.300	0.300	0.304	0.300	0.300	93,344	0.3000	1.45%
2005-04-20	0	1.380	1.380	1.400	1.340	1.380	194,000	264,560	1.3637	0.296	0.296	0.300	0.287	0.296	905,433	0.2922	2.22%
2005-04-19	0	1.350	1.350	1.370	1.340	1.370	135,000	183,030	1.3558	0.289	0.289	0.294	0.287	0.294	630,070	0.2905	-0.74%
2005-04-18	0	1.360	1.330	1.360	1.290	1.360	108,000	142,555	1.3200	0.291	0.285	0.291	0.276	0.291	504,056	0.2828	1.49%
2005-04-15	0	1.340	1.340	1.450	1.340	1.400	270,000	374,230	1.3860	0.287	0.287	0.311	0.287	0.300	1,260,139	0.2970	-6.29%
2005-04-14	0	1.430	1.410	1.440	1.400	1.450	368,000	523,420	1.4223	0.306	0.302	0.309	0.300	0.311	1,717,523	0.3048	-10.63%
2005-04-13	0	1.600	1.400	-	1.310	1.600	304,000	410,645	1.3508	0.343	0.300	-	0.281	0.343	1,418,823	0.2894	24.03%
2005-04-12	0	1.290	1.270	1.320	1.290	1.360	193,500	253,260	1.3088	0.276	0.272	0.283	0.276	0.291	903,100	0.2804	-0.77%
2005-04-11	0	1.300	1.300	1.380	1.300	1.370	100,000	132,290	1.3229	0.279	0.279	0.296	0.279	0.294	466,718	0.2834	-5.11%
2005-04-08	0	1.370	1.310	1.370	1.310	1.370	43,000	58,430	1.3588	0.294	0.281	0.294	0.281	0.294	200,689	0.2911	3.01%
2005-04-07	0	1.330	1.330	1.360	1.300	1.360	199,000	264,310	1.3282	0.285	0.285	0.291	0.279	0.291	928,769	0.2846	-1.48%
2005-04-06	0	1.350	1.350	-	1.290	1.350	98,000	128,530	1.3115	0.289	0.289	-	0.276	0.289	457,384	0.2810	3.05%
2005-04-04	0	1.310	1.300	1.330	1.290	1.310	100,000	130,300	1.3030	0.281	0.279	0.285	0.276	0.281	466,718	0.2792	-1.50%
2005-04-01	0	1.330	1.330	1.360	1.300	1.330	14,000	18,320	1.3086	0.285	0.285	0.291	0.279	0.285	65,341	0.2804	2.31%
2005-03-31	0	1.300	1.290	1.350	1.290	1.350	69,000	90,750	1.3152	0.279	0.276	0.289	0.276	0.289	322,036	0.2818	-1.52%
2005-03-30	0	1.320	1.300	1.360	1.320	1.320	20,000	26,400	1.3200	0.283	0.279	0.291	0.283	0.283	93,344	0.2828	1.54%
2005-03-29	0	1.300	1.300	1.320	1.300	1.320	132,000	172,440	1.3064	0.279	0.279	0.283	0.279	0.283	616,068	0.2799	-2.26%
2005-03-24	0	1.330	1.330	1.370	1.280	1.340	102,000	135,770	1.3311	0.285	0.285	0.294	0.274	0.287	476,053	0.2852	-0.75%
2005-03-23	0	1.340	1.340	1.380	1.310	1.360	32,000	42,570	1.3303	0.287	0.287	0.296	0.281	0.291	149,350	0.2850	-1.47%
2005-03-22	0	1.360	1.360	1.380	1.340	1.380	19,500	26,400	1.3538	0.291	0.291	0.296	0.287	0.296	91,010	0.2901	-0.73%
2005-03-21	0	1.370	1.340	1.370	-	-	0	0	-	0.294	0.287	0.294	-	-	0	-	0.00%
2005-03-18	0	1.370	1.360	1.370	1.340	1.370	127,000	172,300	1.3567	0.294	0.291	0.294	0.287	0.294	592,732	0.2907	3.01%
2005-03-17	0	1.330	1.330	1.340	1.200	1.360	293,000	390,535	1.3329	0.285	0.285	0.287	0.257	0.291	1,367,484	0.2856	-2.92%
2005-03-16	0	1.370	1.340	1.370	1.330	1.380	71,000	97,130	1.3680	0.294	0.287	0.294	0.285	0.296	331,370	0.2931	-1.44%
2005-03-15	0	1.390	1.400	1.410	1.350	1.360	70,000	94,700	1.3529	0.298	0.300	0.302	0.289	0.291	326,703	0.2899	2.21%
2005-03-14	0	1.360	1.360	1.410	1.360	1.370	70,000	95,400	1.3629	0.291	0.291	0.302	0.291	0.294	326,703	0.2920	-1.45%
2005-03-11	0	1.380	1.360	1.400	1.340	1.380	322,000	437,080	1.3574	0.296	0.291	0.300	0.287	0.296	1,502,833	0.2908	0.73%
2005-03-10	0	1.370	1.370	1.400	1.370	1.370	10,000	13,700	1.3700	0.294	0.294	0.300	0.294	0.294	46,672	0.2935	0.00%
2005-03-09	0	1.370	1.370	1.420	1.370	1.380	56,000	76,830	1.3720	0.294	0.294	0.304	0.294	0.296	261,362	0.2940	0.74%
2005-03-08	0	1.360	1.360	1.420	1.360	1.400	88,500	122,065	1.3793	0.291	0.291	0.304	0.291	0.300	413,046	0.2955	-2.86%
2005-03-07	0	1.400	1.380	1.420	-	-	0	0	-	0.300	0.296	0.304	-	-	0	-	0.00%
2005-03-04	0	1.400	1.400	1.440	1.400	1.420	224,372	318,090	1.4177	0.300	0.300	0.309	0.300	0.304	1,047,185	0.3038	-1.41%
2005-03-03	0	1.420	1.420	1.440	1.400	1.420	59,000	83,700	1.4186	0.304	0.304	0.309	0.300	0.304	275,364	0.3040	2.16%
2005-03-02	0	1.390	1.380	1.420	1.380	1.420	143,000	198,160	1.3857	0.298	0.296	0.304	0.296	0.304	667,407	0.2969	0.72%
2005-03-01	0	1.380	1.370	1.420	1.350	1.380	61,500	84,625	1.3760	0.296	0.294	0.304	0.289	0.296	287,032	0.2948	0.73%
2005-02-28	0	1.370	1.360	1.400	1.370	1.410	296,500	410,770	1.3854	0.294	0.291	0.300	0.294	0.302	1,383,820	0.2968	0.74%
2005-02-25	0	1.360	1.340	1.360	1.360	1.360	114,000	155,040	1.3600	0.291	0.287	0.291	0.291	0.291	532,059	0.2914	0.74%
2005-02-24	0	1.350	1.340	1.360	1.350	1.360	513,500	695,605	1.3546	0.289	0.287	0.291	0.289	0.291	2,396,598	0.2902	-3.57%
2005-02-23	0	1.400	1.350	1.400	1.360	1.400	32,000	44,340	1.3856	0.300	0.289	0.300	0.291	0.300	149,350	0.2969	4.48%
2005-02-22	0	1.340	1.340	1.350	1.340	1.400	405,000	549,670	1.3572	0.287	0.287	0.289	0.287	0.300	1,890,209	0.2908	-8.84%
2005-02-21	0	1.470	1.350	1.480	1.310	1.480	97,000	130,000	1.3402	0.315	0.289	0.317	0.281	0.317	452,717	0.2872	8.89%
2005-02-18	0	1.350	1.340	1.350	1.330	1.400	496,500	669,900	1.3492	0.289	0.287	0.289	0.285	0.300	2,317,256	0.2891	2.27%
2005-02-17	0	1.320	1.320	1.350	1.310	1.320	5,000	6,590	1.3180	0.283	0.283	0.289	0.281	0.283	23,336	0.2824	-2.22%
2005-02-16	0	1.350	1.340	1.350	1.340	1.350	779,000	1,051,550	1.3499	0.289	0.287	0.289	0.287	0.289	3,635,735	0.2892	0.00%
2005-02-15	0	1.350	1.340	1.360	1.350	1.370	80,500	108,880	1.3525	0.289	0.287	0.291	0.289	0.294	375,708	0.2898	-0.74%
2005-02-14	0	1.360	1.360	1.370	1.340	1.370	32,000	43,265	1.3520	0.291	0.291	0.294	0.287	0.294	149,350	0.2897	0.74%
2005-02-08	0	1.350	1.310	1.380	-	-	0	0	-	0.289	0.281	0.296	-	-	0	-	0.00%
2005-02-07	0	1.350	1.340	1.370	-	-	0	0	-	0.289	0.287	0.294	-	-	0	-	0.00%
2005-02-04	0	1.350	1.330	1.350	1.350	1.400	25,500	34,750	1.3627	0.289	0.285	0.289	0.289	0.300	119,013	0.2920	0.00%
2005-02-03	0	1.350	1.330	1.350	1.340	1.400	75,000	100,945	1.3459	0.289	0.285	0.289	0.287	0.300	350,039	0.2884	1.50%
2005-02-02	0	1.330	1.320	1.350	1.200	1.350	308,500	408,610	1.3245	0.285	0.283	0.289	0.257	0.289	1,439,826	0.2838	0.76%
2005-02-01	0	1.320	1.310	1.370	1.320	1.380	239,000	323,420	1.3532	0.283	0.281	0.294	0.283	0.296	1,115,457	0.2899	-5.04%
2005-01-31	0	1.390	1.400	1.450	1.350	1.390	331,000	455,135	1.3750	0.298	0.300	0.311	0.289	0.298	1,544,837	0.2946	-0.71%
2005-01-28	0	1.400	1.380	1.400	-	-	0	0	-	0.300	0.296	0.300	-	-	0	-	0.00%
2005-01-27	0	1.400	1.400	1.430	1.320	1.380	413,500	560,820	1.3563	0.300	0.300	0.306	0.283	0.296	1,929,880	0.2906	0.00%
2005-01-26	0	1.400	1.360	1.430	1.360	1.400	60,000	83,200	1.3867	0.300	0.291	0.306	0.291	0.300	280,031	0.2971	0.00%
2005-01-25	0	1.400	1.380	1.400	1.350	1.400	80,000	111,700	1.3963	0.300	0.296	0.300	0.289	0.300	373,375	0.2992	0.00%
2005-01-24	0	1.400	1.370	1.400	1.400	1.400	38,000	53,200	1.4000	0.300	0.294	0.300	0.300	0.300	177,353	0.3000	0.00%
2005-01-21	0	1.400	1.400	1.410	1.400	1.400	20,000	28,000	1.4000	0.300	0.300	0.302	0.300	0.300	93,344	0.3000	0.00%
2005-01-20	0	1.400	1.390	1.420	1.400	1.400	20,000	28,000	1.4000	0.300	0.298	0.304	0.300	0.300	93,344	0.3000	-2.10%
2005-01-19	0	1.430	1.400	1.430	1.410	1.430	176,000	248,480	1.4118	0.306	0.300	0.306	0.302	0.306	821,424	0.3025	-0.69%
2005-01-18	0	1.440	1.380	1.450	1.440	1.440	20,000	28,800	1.4400	0.309	0.296	0.311	0.309	0.309	93,344	0.3085	0.70%
2005-01-17	0	1.430	1.400	1.430	1.440	1.450	40,000	57,900	1.4475	0.306	0.300	0.306	0.309	0.311	186,687	0.3101	2.14%
2005-01-14	0	1.400	1.390	1.420	-	-	0	0	-	0.300	0.298	0.304	-	-	0	-	0.00%
2005-01-13	0	1.400	1.380	1.430	1.400	1.400	22,000	30,800	1.4000	0.300	0.296	0.306	0.300	0.300	102,678	0.3000	-2.10%
2005-01-12	0	1.430	1.400	1.430	1.370	1.430	80,500	111,545	1.3857	0.306	0.300	0.306	0.294	0.306	375,708	0.2969	-1.38%
2005-01-11	0	1.450	1.400	1.450	1.370	1.450	14,000	19,660	1.4043	0.311	0.300	0.311	0.294	0.311	65,341	0.3009	0.69%
2005-01-10	0	1.440	1.400	1.460	1.440	1.440	30,000	43,200	1.4400	0.309	0.300	0.313	0.309	0.309	140,015	0.3085	3.60%
2005-01-07	0	1.390	1.390	1.500	1.370	1.370	48,000	65,760	1.3700	0.298	0.298	0.321	0.294	0.294	224,025	0.2935	-6.08%
2005-01-06	0	1.480	1.380	1.480	-	-	0	0	-	0.317	0.296	0.317	-	-	0	-	-0.67%
2005-01-05	0	1.490	-	1.490	-	-	0	0	-	0.319	-	0.319	-	-	0	-	-0.67%
2005-01-04	0	1.500	1.440	1.510	-	-	0	0	-	0.321	0.309	0.324	-	-	0	-	0.00%
2005-01-03	0	1.500	1.450	1.500	-	-	0	0	-	0.321	0.311	0.321	-	-	0	-	0.00%
2004-12-31	0	1.500	1.450	1.510	-	-	0	0	-	0.321	0.311	0.324	-	-	0	-	0.00%
2004-12-30	0	1.500	1.480	1.500	1.490	1.520	90,000	133,370	1.4819	0.321	0.317	0.321	0.319	0.326	420,046	0.3175	0.67%
2004-12-29	0	1.490	1.490	1.500	1.420	1.500	148,000	217,850	1.4720	0.319	0.319	0.321	0.304	0.321	690,743	0.3154	4.20%
2004-12-28	0	1.430	1.420	1.530	1.410	1.450	148,000	209,850	1.4179	0.306	0.304	0.328	0.302	0.311	690,743	0.3038	0.70%
2004-12-24	0	1.420	1.370	1.420	1.420	1.420	4,000	5,680	1.4200	0.304	0.294	0.304	0.304	0.304	18,669	0.3043	5.19%
2004-12-23	0	1.350	1.350	1.400	-	-	0	0	-	0.289	0.289	0.300	-	-	0	-	0.00%
2004-12-22	0	1.350	1.350	1.360	1.300	1.350	100,000	132,900	1.3290	0.289	0.289	0.291	0.279	0.289	466,718	0.2848	0.00%
2004-12-21	0	1.350	1.350	1.400	1.350	1.350	19,000	25,650	1.3500	0.289	0.289	0.300	0.289	0.289	88,676	0.2893	0.00%
2004-12-20	0	1.350	1.350	1.420	1.350	1.360	24,500	33,135	1.3524	0.289	0.289	0.304	0.289	0.291	114,346	0.2898	-2.17%
2004-12-17	0	1.380	1.380	1.400	1.360	1.370	110,000	150,200	1.3655	0.296	0.296	0.300	0.291	0.294	513,390	0.2926	-2.82%
2004-12-16	0	1.420	1.380	1.420	1.400	1.420	47,000	65,860	1.4013	0.304	0.296	0.304	0.300	0.304	219,358	0.3002	0.71%
2004-12-15	0	1.410	1.410	1.420	1.360	1.400	28,000	39,160	1.3986	0.302	0.302	0.304	0.291	0.300	130,681	0.2997	-1.40%
2004-12-14	0	1.430	1.430	1.440	1.420	1.420	30,000	42,600	1.4200	0.306	0.306	0.309	0.304	0.304	140,015	0.3043	2.14%
2004-12-13	0	1.400	1.350	1.430	1.390	1.440	50,000	70,300	1.4060	0.300	0.289	0.306	0.298	0.309	233,359	0.3013	0.00%
2004-12-10	0	1.400	1.400	1.430	1.400	1.420	152,000	213,760	1.4063	0.300	0.300	0.306	0.300	0.304	709,412	0.3013	-3.45%
2004-12-09	0	1.450	1.400	1.450	1.460	1.460	30,000	43,800	1.4600	0.311	0.300	0.311	0.313	0.313	140,015	0.3128	0.00%
2004-12-08	0	1.450	1.450	1.500	-	-	0	0	-	0.311	0.311	0.321	-	-	0	-	0.00%
2004-12-07	0	1.450	1.450	1.500	1.440	1.450	180,000	260,000	1.4444	0.311	0.311	0.321	0.309	0.311	840,093	0.3095	-3.33%
2004-12-06	0	1.500	1.400	1.520	-	-	0	0	-	0.321	0.300	0.326	-	-	0	-	0.00%
2004-12-03	0	1.500	1.400	1.500	1.500	1.500	3,000	4,500	1.5000	0.321	0.300	0.321	0.321	0.321	14,002	0.3214	3.45%
2004-12-02	0	1.450	1.450	1.500	-	-	0	0	-	0.311	0.311	0.321	-	-	0	-	3.57%
2004-12-01	0	1.400	1.400	1.450	-	-	0	0	-	0.300	0.300	0.311	-	-	0	-	0.00%
2004-11-30	0	1.400	1.400	1.460	1.400	1.470	56,000	78,470	1.4013	0.300	0.300	0.313	0.300	0.315	261,362	0.3002	0.00%
2004-11-29	0	1.400	1.400	1.490	1.350	1.460	26,000	36,785	1.4148	0.300	0.300	0.319	0.289	0.313	121,347	0.3031	-4.11%
2004-11-26	0	1.460	1.460	-	-	-	0	0	-	0.313	0.313	-	-	-	0	-	0.69%
2004-11-25	0	1.450	1.450	1.530	1.450	1.450	6,000	8,700	1.4500	0.311	0.311	0.328	0.311	0.311	28,003	0.3107	-2.03%
2004-11-24	0	1.480	1.450	1.480	1.440	1.480	97,000	141,615	1.4599	0.317	0.311	0.317	0.309	0.317	452,717	0.3128	-1.33%
2004-11-23	0	1.500	1.440	1.500	1.420	1.500	136,000	197,040	1.4488	0.321	0.309	0.321	0.304	0.321	634,737	0.3104	4.90%
2004-11-22	0	1.430	1.430	1.440	1.390	1.440	72,000	100,980	1.4025	0.306	0.306	0.309	0.298	0.309	336,037	0.3005	-1.38%
2004-11-19	0	1.450	1.400	1.450	1.440	1.450	25,000	36,150	1.4460	0.311	0.300	0.311	0.309	0.311	116,680	0.3098	1.40%
2004-11-18	0	1.430	1.430	1.460	1.430	1.450	75,000	108,050	1.4407	0.306	0.306	0.313	0.306	0.311	350,039	0.3087	-2.72%
2004-11-17	0	1.470	1.400	1.470	1.450	1.470	15,000	21,850	1.4567	0.315	0.300	0.315	0.311	0.315	70,008	0.3121	0.68%
2004-11-16	0	1.460	1.460	1.470	1.420	1.450	49,000	70,480	1.4384	0.313	0.313	0.315	0.304	0.311	228,692	0.3082	0.69%
2004-11-15	0	1.450	1.430	1.450	1.430	1.470	121,000	174,750	1.4442	0.311	0.306	0.311	0.306	0.315	564,729	0.3094	0.00%
2004-11-12	0	1.450	1.430	1.450	1.430	1.450	99,500	143,485	1.4421	0.311	0.306	0.311	0.306	0.311	464,385	0.3090	2.84%
2004-11-11	0	1.410	1.410	1.450	-	-	0	0	-	0.302	0.302	0.311	-	-	0	-	1.44%
2004-11-10	0	1.390	1.370	1.460	1.390	1.390	40,000	55,600	1.3900	0.298	0.294	0.313	0.298	0.298	186,687	0.2978	-4.79%
2004-11-09	0	1.460	1.460	1.470	1.380	1.400	298,500	412,650	1.3824	0.313	0.313	0.315	0.296	0.300	1,393,154	0.2962	5.80%
2004-11-08	0	1.380	1.380	1.420	1.380	1.400	45,500	63,310	1.3914	0.296	0.296	0.304	0.296	0.300	212,357	0.2981	-1.43%
2004-11-05	0	1.400	1.400	1.410	1.380	1.410	106,000	147,770	1.3941	0.300	0.300	0.302	0.296	0.302	494,721	0.2987	-0.71%
2004-11-04	0	1.410	1.400	1.420	1.400	1.500	226,000	319,930	1.4156	0.302	0.300	0.304	0.300	0.321	1,054,783	0.3033	0.71%
2004-11-03	0	1.400	1.400	1.450	1.400	1.400	20,000	28,000	1.4000	0.300	0.300	0.311	0.300	0.300	93,344	0.3000	-3.45%
2004-11-02	0	1.450	1.380	1.460	-	-	0	0	-	0.311	0.296	0.313	-	-	0	-	0.00%
2004-11-01	0	1.450	1.380	1.450	-	-	0	0	-	0.311	0.296	0.311	-	-	0	-	0.00%
2004-10-29	0	1.450	1.430	1.450	1.340	1.450	41,000	56,850	1.3866	0.311	0.306	0.311	0.287	0.311	191,354	0.2971	2.11%
2004-10-28	0	1.420	1.400	1.460	1.420	1.500	47,000	68,100	1.4489	0.304	0.300	0.313	0.304	0.321	219,358	0.3105	-2.74%
2004-10-27	0	1.460	1.450	1.470	1.460	1.470	11,500	16,840	1.4643	0.313	0.311	0.315	0.313	0.315	53,673	0.3138	0.69%
2004-10-26	0	1.450	1.440	1.500	1.400	1.450	819,000	1,169,280	1.4277	0.311	0.309	0.321	0.300	0.311	3,822,422	0.3059	8.21%
2004-10-25	0	1.340	1.330	1.370	1.340	1.340	10,000	13,400	1.3400	0.287	0.285	0.294	0.287	0.287	46,672	0.2871	-0.74%
2004-10-21	0	1.350	1.330	1.390	-	-	0	0	-	0.289	0.285	0.298	-	-	0	-	0.00%
2004-10-20	0	1.350	1.350	1.390	1.350	1.350	30,000	40,500	1.3500	0.289	0.289	0.298	0.289	0.289	140,015	0.2893	-2.17%
2004-10-19	0	1.380	1.350	1.380	1.350	1.390	34,000	46,115	1.3563	0.296	0.289	0.296	0.289	0.298	158,684	0.2906	2.22%
2004-10-18	0	1.350	1.350	1.390	1.350	1.350	7,000	9,450	1.3500	0.289	0.289	0.298	0.289	0.289	32,670	0.2893	-3.57%
2004-10-15	0	1.400	1.330	1.400	1.400	1.400	7,000	9,800	1.4000	0.300	0.285	0.300	0.300	0.300	32,670	0.3000	2.94%
2004-10-14	0	1.360	1.350	1.390	-	-	0	0	-	0.291	0.289	0.298	-	-	0	-	0.00%
2004-10-13	0	1.360	1.360	1.380	1.350	1.360	105,000	141,800	1.3505	0.291	0.291	0.296	0.289	0.291	490,054	0.2894	-2.86%
2004-10-12	0	1.400	1.380	1.400	1.400	1.410	115,000	161,700	1.4061	0.300	0.296	0.300	0.300	0.302	536,726	0.3013	-0.71%
2004-10-11	0	1.410	1.400	1.420	1.410	1.430	113,000	160,730	1.4224	0.302	0.300	0.304	0.302	0.306	527,392	0.3048	-1.40%
2004-10-08	0	1.430	1.420	1.430	1.420	1.450	335,000	480,850	1.4354	0.306	0.304	0.306	0.304	0.311	1,563,506	0.3075	-1.38%
2004-10-07	0	1.450	1.440	1.450	1.400	1.450	2,445,500	3,485,450	1.4253	0.311	0.309	0.311	0.300	0.311	11,413,595	0.3054	2.11%
2004-10-06	0	1.420	1.400	1.450	1.410	1.480	117,000	166,870	1.4262	0.304	0.300	0.311	0.302	0.317	546,060	0.3056	-5.33%
2004-10-05	0	1.500	1.500	1.520	1.450	1.500	14,000	20,800	1.4857	0.321	0.321	0.326	0.311	0.321	65,341	0.3183	0.00%
2004-10-04	0	1.500	1.470	1.530	-	-	0	0	-	0.321	0.315	0.328	-	-	0	-	0.00%
2004-09-30	0	1.500	1.500	1.530	1.440	1.500	200,000	293,770	1.4689	0.321	0.321	0.328	0.309	0.321	933,436	0.3147	2.04%
2004-09-28	0	1.470	1.430	1.490	1.450	1.470	40,000	58,200	1.4550	0.315	0.306	0.319	0.311	0.315	186,687	0.3118	-2.00%
2004-09-27	0	1.500	1.450	1.500	-	-	0	0	-	0.321	0.311	0.321	-	-	0	-	-0.66%
2004-09-24	0	1.510	1.510	1.520	1.430	1.500	46,000	68,265	1.4840	0.324	0.324	0.326	0.306	0.321	214,690	0.3180	0.67%
2004-09-23	0	1.500	1.500	1.560	1.500	1.520	40,000	60,020	1.5005	0.321	0.321	0.334	0.321	0.326	186,687	0.3215	-1.32%
2004-09-22	0	1.520	1.520	1.560	1.520	1.570	38,000	58,310	1.5345	0.326	0.326	0.334	0.326	0.336	177,353	0.3288	1.33%
2004-09-21	0	1.500	1.470	1.540	1.470	1.540	327,500	484,865	1.4805	0.321	0.315	0.330	0.315	0.330	1,528,502	0.3172	-3.23%
2004-09-20	0	1.550	1.520	1.550	1.500	1.580	82,000	124,120	1.5137	0.332	0.326	0.332	0.321	0.339	382,709	0.3243	4.73%
2004-09-17	0	1.480	1.460	1.590	1.460	1.520	88,000	129,680	1.4736	0.317	0.313	0.341	0.313	0.326	410,712	0.3157	-1.99%
2004-09-16	0	1.510	1.540	1.560	1.450	1.540	178,500	266,770	1.4945	0.324	0.330	0.334	0.311	0.330	833,092	0.3202	1.34%
2004-09-15	0	1.490	1.480	1.490	1.400	1.500	278,000	400,440	1.4404	0.319	0.317	0.319	0.300	0.321	1,297,477	0.3086	-0.67%
2004-09-14	0	1.500	1.420	1.500	-	-	0	0	-	0.321	0.304	0.321	-	-	0	-	-0.66%
2004-09-13	0	1.510	1.530	1.560	1.510	1.530	24,000	36,520	1.5217	0.324	0.328	0.334	0.324	0.328	112,012	0.3260	0.00%
2004-09-10	0	1.510	1.500	1.560	1.510	1.530	40,000	61,000	1.5250	0.324	0.321	0.334	0.324	0.328	186,687	0.3267	-1.31%
2004-09-09	0	1.530	1.530	1.600	1.520	1.550	177,000	272,050	1.5370	0.328	0.328	0.343	0.326	0.332	826,091	0.3293	-1.29%
2004-09-08	0	1.550	1.550	1.590	1.550	1.600	58,000	91,380	1.5755	0.332	0.332	0.341	0.332	0.343	270,697	0.3376	-0.64%
2004-09-07	0	1.560	1.560	1.590	1.550	1.560	52,000	80,790	1.5537	0.334	0.334	0.341	0.332	0.334	242,693	0.3329	0.00%
2004-09-06	0	1.560	1.560	1.590	1.510	1.560	46,500	71,240	1.5320	0.334	0.334	0.341	0.324	0.334	217,024	0.3283	1.96%
2004-09-03	0	1.530	1.480	1.530	-	-	0	0	-	0.328	0.317	0.328	-	-	0	-	0.00%
2004-09-02	0	1.530	1.500	1.530	1.450	1.530	58,500	86,605	1.4804	0.328	0.321	0.328	0.311	0.328	273,030	0.3172	5.52%
2004-09-01	0	1.450	1.450	1.470	1.450	1.450	243,000	352,350	1.4500	0.311	0.311	0.315	0.311	0.311	1,134,125	0.3107	3.57%
2004-08-31	0	1.400	1.400	1.450	1.400	1.450	80,000	114,450	1.4306	0.300	0.300	0.311	0.300	0.311	373,375	0.3065	-3.45%
2004-08-30	0	1.450	1.450	-	-	-	0	0	-	0.311	0.311	-	-	-	0	-	0.00%
2004-08-27	0	1.450	1.450	1.500	-	-	0	0	-	0.311	0.311	0.321	-	-	0	-	0.00%
2004-08-26	0	1.450	1.450	1.510	-	-	0	0	-	0.311	0.311	0.324	-	-	0	-	1.40%
2004-08-25	0	1.430	1.430	1.500	1.430	1.460	20,000	28,900	1.4450	0.306	0.306	0.321	0.306	0.313	93,344	0.3096	-1.38%
2004-08-24	0	1.450	1.410	1.500	-	-	0	0	-	0.311	0.302	0.321	-	-	0	-	0.00%
2004-08-23	0	1.450	1.400	-	-	-	0	0	-	0.311	0.300	-	-	-	0	-	0.00%
2004-08-20	0	1.450	1.420	1.500	1.420	1.450	90,000	129,400	1.4378	0.311	0.304	0.321	0.304	0.311	420,046	0.3081	4.32%
2004-08-19	0	1.390	1.390	1.500	1.390	1.430	35,000	49,450	1.4129	0.298	0.298	0.321	0.298	0.306	163,351	0.3027	-2.11%
2004-08-18	0	1.420	1.400	1.500	1.400	1.450	172,000	248,330	1.4438	0.304	0.300	0.321	0.300	0.311	802,755	0.3093	-2.74%
2004-08-17	0	1.460	1.430	1.460	1.440	1.460	150,000	217,600	1.4507	0.313	0.306	0.313	0.309	0.313	700,077	0.3108	0.69%
2004-08-16	0	1.450	1.450	1.490	1.450	1.450	44,000	63,800	1.4500	0.311	0.311	0.319	0.311	0.311	205,356	0.3107	-3.33%
2004-08-13	0	1.500	1.500	1.530	-	-	0	0	-	0.321	0.321	0.328	-	-	0	-	0.00%
2004-08-12	0	1.500	1.500	1.550	1.500	1.500	80,000	120,000	1.5000	0.321	0.321	0.332	0.321	0.321	373,375	0.3214	0.00%
2004-08-11	0	1.500	1.500	1.600	1.500	1.500	15,000	22,500	1.5000	0.321	0.321	0.343	0.321	0.321	70,008	0.3214	0.00%
2004-08-10	0	1.500	1.500	1.540	1.500	1.500	60,000	90,000	1.5000	0.321	0.321	0.330	0.321	0.321	280,031	0.3214	-3.23%
2004-08-09	0	1.550	1.550	-	1.500	1.500	6,000	9,000	1.5000	0.332	0.332	-	0.321	0.321	28,003	0.3214	0.00%
2004-08-06	0	1.550	1.510	1.600	1.550	1.550	10,000	15,500	1.5500	0.332	0.324	0.343	0.332	0.332	46,672	0.3321	0.00%
2004-08-05	0	1.550	1.510	1.600	-	-	0	0	-	0.332	0.324	0.343	-	-	0	-	0.00%
2004-08-04	0	1.550	1.520	1.580	-	-	0	0	-	0.332	0.326	0.339	-	-	0	-	0.00%
2004-08-03	0	1.550	1.550	1.580	1.500	1.550	11,500	17,750	1.5435	0.332	0.332	0.339	0.321	0.332	53,673	0.3307	0.00%
2004-08-02	0	1.550	1.550	1.650	1.500	1.550	10,000	15,250	1.5250	0.332	0.332	0.354	0.321	0.332	46,672	0.3267	0.00%
2004-07-30	0	1.550	1.550	1.580	1.550	1.600	150,000	235,600	1.5707	0.332	0.332	0.339	0.332	0.343	700,077	0.3365	0.00%
2004-07-29	0	1.550	1.550	1.610	-	-	0	0	-	0.332	0.332	0.345	-	-	0	-	0.00%
2004-07-28	0	1.550	1.550	1.600	-	-	0	0	-	0.332	0.332	0.343	-	-	0	-	2.65%
2004-07-27	0	1.510	1.510	1.650	1.510	1.600	63,000	99,575	1.5806	0.324	0.324	0.354	0.324	0.343	294,032	0.3387	-3.82%
2004-07-26	0	1.570	1.600	-	1.570	1.570	216,500	339,905	1.5700	0.336	0.343	-	0.336	0.336	1,010,445	0.3364	1.29%
2004-07-23	0	1.550	1.550	1.580	1.550	1.600	50,000	79,020	1.5804	0.332	0.332	0.339	0.332	0.343	233,359	0.3386	-3.13%
2004-07-22	0	1.600	1.580	1.600	1.550	1.600	284,000	451,100	1.5884	0.343	0.339	0.343	0.332	0.343	1,325,480	0.3403	-0.62%
2004-07-21	0	1.610	1.600	1.610	1.550	1.610	409,500	650,300	1.5880	0.345	0.343	0.345	0.332	0.345	1,911,211	0.3403	-2.42%
2004-07-20	0	1.650	1.610	1.650	1.650	1.650	145,000	239,250	1.6500	0.354	0.345	0.354	0.354	0.354	676,741	0.3535	0.61%
2004-07-19	0	1.640	1.600	1.700	-	-	0	0	-	0.351	0.343	0.364	-	-	0	-	0.00%
2004-07-16	0	1.640	1.640	1.680	-	-	0	0	-	0.351	0.351	0.360	-	-	0	-	0.61%
2004-07-15	0	1.630	1.600	1.700	1.630	1.630	20,000	32,600	1.6300	0.349	0.343	0.364	0.349	0.349	93,344	0.3492	0.00%
2004-07-14	0	1.630	1.610	1.730	1.630	1.630	5,000	8,150	1.6300	0.349	0.345	0.371	0.349	0.349	23,336	0.3492	-3.55%
2004-07-13	0	1.690	1.690	1.770	1.690	1.690	11,000	18,590	1.6900	0.362	0.362	0.379	0.362	0.362	51,339	0.3621	-1.17%
2004-07-12	0	1.710	1.690	1.750	1.710	1.710	14,000	23,940	1.7100	0.366	0.362	0.375	0.366	0.366	65,341	0.3664	-2.84%
2004-07-09	0	1.760	1.700	1.760	1.760	1.760	1,000	1,760	1.7600	0.377	0.364	0.377	0.377	0.377	4,667	0.3771	4.14%
2004-07-08	0	1.690	1.690	1.740	1.680	1.740	177,000	299,110	1.6899	0.362	0.362	0.373	0.360	0.373	826,091	0.3621	-1.74%
2004-07-07	0	1.720	1.720	-	1.710	1.760	56,500	99,125	1.7544	0.369	0.369	-	0.366	0.377	263,696	0.3759	0.58%
2004-07-06	0	1.710	1.710	1.800	1.710	1.710	125,000	213,750	1.7100	0.366	0.366	0.386	0.366	0.366	583,398	0.3664	-5.00%
2004-07-05	0	1.800	1.730	1.800	1.770	1.800	10,000	17,775	1.7775	0.386	0.371	0.386	0.379	0.386	46,672	0.3809	1.69%
2004-07-02	0	1.770	1.730	1.830	1.770	1.770	10,000	17,700	1.7700	0.379	0.371	0.392	0.379	0.379	46,672	0.3792	-4.84%
2004-06-30	0	1.860	1.810	1.860	1.860	1.860	10,000	18,600	1.8600	0.399	0.388	0.399	0.399	0.399	46,672	0.3985	-4.12%
2004-06-29	0	1.940	-	1.940	1.940	1.960	30,000	58,480	1.9493	0.416	-	0.416	0.416	0.420	140,015	0.4177	0.00%
2004-06-28	0	1.940	1.940	1.980	1.940	1.990	40,000	79,100	1.9775	0.416	0.416	0.424	0.416	0.426	186,687	0.4237	3.74%
2004-06-25	0	1.870	1.870	1.890	1.870	1.880	370,000	693,900	1.8754	0.401	0.401	0.405	0.401	0.403	1,726,857	0.4018	-1.06%
2004-06-24	0	1.890	1.880	1.970	1.880	1.890	221,000	417,240	1.8880	0.405	0.403	0.422	0.403	0.405	1,031,447	0.4045	8.00%
2004-06-23	0	1.750	1.750	1.800	1.750	1.750	40,000	70,000	1.7500	0.375	0.375	0.386	0.375	0.375	186,687	0.3750	0.57%
2004-06-21	0	1.740	1.730	-	1.740	1.740	50,000	87,000	1.7400	0.373	0.371	-	0.373	0.373	233,359	0.3728	2.35%
2004-06-18	0	1.700	1.700	1.820	1.700	1.720	70,000	120,200	1.7171	0.364	0.364	0.390	0.364	0.369	326,703	0.3679	-5.56%
2004-06-17	0	1.800	-	1.810	-	-	0	0	-	0.386	-	0.388	-	-	0	-	0.00%
2004-06-16	0	1.800	1.710	1.860	-	-	0	0	-	0.386	0.366	0.399	-	-	0	-	0.00%
2004-06-15	0	1.800	1.710	1.850	-	-	0	0	-	0.386	0.366	0.396	-	-	0	-	0.00%
2004-06-14	0	1.800	1.800	-	1.800	1.800	10,000	18,000	1.8000	0.386	0.386	-	0.386	0.386	46,672	0.3857	0.00%
2004-06-11	0	1.800	1.800	1.900	1.800	1.820	162,500	292,720	1.8014	0.386	0.386	0.407	0.386	0.390	758,417	0.3860	5.88%
2004-06-10	0	1.700	1.700	1.750	1.700	1.700	103,000	175,100	1.7000	0.364	0.364	0.375	0.364	0.364	480,720	0.3642	0.00%
2004-06-09	0	1.700	1.700	1.770	1.700	1.700	2,000	3,400	1.7000	0.364	0.364	0.379	0.364	0.364	9,334	0.3642	-1.16%
2004-06-08	0	1.720	1.720	1.760	-	-	0	0	-	0.369	0.369	0.377	-	-	0	-	0.58%
2004-06-07	0	1.710	1.700	1.720	1.710	1.720	160,000	274,200	1.7138	0.366	0.364	0.369	0.366	0.369	746,749	0.3672	0.59%
2004-06-04	0	1.700	1.680	1.700	1.700	1.710	30,000	51,200	1.7067	0.364	0.360	0.364	0.364	0.366	140,015	0.3657	-0.58%
2004-06-03	0	1.710	1.710	1.740	-	-	0	0	-	0.366	0.366	0.373	-	-	0	-	0.59%
2004-06-02	0	1.700	1.690	1.770	-	-	0	0	-	0.364	0.362	0.379	-	-	0	-	0.00%
2004-06-01	0	1.700	1.700	1.760	1.700	1.760	41,000	71,660	1.7478	0.364	0.364	0.377	0.364	0.377	191,354	0.3745	-3.41%
2004-05-31	0	1.760	1.730	1.760	1.760	1.760	10,000	17,600	1.7600	0.377	0.371	0.377	0.377	0.377	46,672	0.3771	0.00%
2004-05-28	0	1.760	1.760	1.800	1.720	1.780	25,000	43,830	1.7532	0.377	0.377	0.386	0.369	0.381	116,680	0.3756	1.15%
2004-05-27	0	1.740	1.680	1.790	-	-	0	0	-	0.373	0.360	0.384	-	-	0	-	0.00%
2004-05-25	0	1.740	1.660	1.780	-	-	0	0	-	0.373	0.356	0.381	-	-	0	-	0.00%
2004-05-24	0	1.740	1.700	-	-	-	0	0	-	0.373	0.364	-	-	-	0	-	0.00%
2004-05-21	0	1.740	1.700	1.740	1.730	1.740	289,000	502,540	1.7389	0.373	0.364	0.373	0.371	0.373	1,348,816	0.3726	-2.25%
2004-05-20	0	1.780	1.720	1.800	1.780	1.800	70,000	125,600	1.7943	0.381	0.369	0.386	0.381	0.386	326,703	0.3844	0.00%
2004-05-19	0	1.780	1.780	1.820	1.780	1.780	100,000	178,000	1.7800	0.381	0.381	0.390	0.381	0.381	466,718	0.3814	4.71%
2004-05-18	0	1.700	1.620	1.700	1.700	1.700	128,500	218,450	1.7000	0.364	0.347	0.364	0.364	0.364	599,733	0.3642	-1.16%
2004-05-17	0	1.720	1.640	1.760	1.720	1.720	10,000	17,200	1.7200	0.369	0.351	0.377	0.369	0.369	46,672	0.3685	0.00%
2004-05-14	0	1.720	1.750	-	1.750	1.750	13,000	22,750	1.7500	0.369	0.375	-	0.375	0.375	60,673	0.3750	1.18%
2004-05-13	0	1.700	1.700	1.760	-	-	0	0	-	0.364	0.364	0.377	-	-	0	-	0.00%
2004-05-12	0	1.700	1.700	1.800	1.700	1.780	92,000	161,500	1.7554	0.364	0.364	0.386	0.364	0.381	429,381	0.3761	-4.49%
2004-05-11	0	1.780	1.760	1.780	1.750	1.780	224,000	397,640	1.7752	0.381	0.377	0.381	0.375	0.381	1,045,449	0.3804	0.00%
2004-05-10	0	1.780	1.780	1.880	1.780	1.850	80,000	144,235	1.8029	0.381	0.381	0.403	0.381	0.396	373,375	0.3863	-6.32%
2004-05-07	0	1.900	1.850	1.930	1.890	2.000	52,000	99,510	1.9137	0.407	0.396	0.414	0.405	0.429	242,693	0.4100	0.00%
2004-05-06	0	1.900	1.900	2.000	1.900	2.000	74,000	143,100	1.9338	0.407	0.407	0.429	0.407	0.429	345,371	0.4143	-5.00%
2004-05-05	0	2.000	1.970	2.125	1.950	2.200	220,500	440,725	1.9988	0.429	0.422	0.455	0.418	0.471	1,029,114	0.4283	-8.05%
2004-05-04	0	2.175	2.050	2.175	2.000	2.300	5,531,500	12,317,075	2.2267	0.466	0.439	0.466	0.429	0.493	25,816,519	0.4771	6.10%
2004-05-03	0	2.050	1.930	-	1.800	2.050	594,000	1,123,410	1.8913	0.439	0.414	-	0.386	0.439	2,772,306	0.4052	9.04%
2004-04-30	0	1.880	1.880	1.920	1.800	1.880	470,000	860,700	1.8313	0.403	0.403	0.411	0.386	0.403	2,193,576	0.3924	0.00%
2004-04-29	0	1.880	1.880	1.900	1.850	1.880	271,500	503,265	1.8536	0.403	0.403	0.407	0.396	0.403	1,267,140	0.3972	-2.59%
2004-04-28	0	1.930	1.930	2.000	1.930	1.950	95,000	184,350	1.9405	0.414	0.414	0.429	0.414	0.418	443,382	0.4158	4.32%
2004-04-27	0	1.850	1.810	1.850	1.850	1.850	52,000	96,200	1.8500	0.396	0.388	0.396	0.396	0.396	242,693	0.3964	2.78%
2004-04-26	0	1.800	1.800	1.850	1.800	1.840	65,000	117,800	1.8123	0.386	0.386	0.396	0.386	0.394	303,367	0.3883	1.69%
2004-04-23	0	1.770	1.770	1.790	1.750	1.770	244,000	431,540	1.7686	0.379	0.379	0.384	0.375	0.379	1,138,793	0.3789	4.12%
2004-04-22	0	1.700	1.650	1.750	-	-	0	0	-	0.364	0.354	0.375	-	-	0	-	0.00%
2004-04-21	0	1.700	1.600	1.730	1.650	1.730	60,500	103,065	1.7036	0.364	0.343	0.371	0.354	0.371	282,365	0.3650	-2.86%
2004-04-20	0	1.750	1.750	1.790	1.700	1.890	56,500	100,465	1.7781	0.375	0.375	0.384	0.364	0.405	263,696	0.3810	-7.89%
2004-04-19	0	1.900	1.880	1.900	1.850	1.950	159,500	304,910	1.9117	0.407	0.403	0.407	0.396	0.418	744,416	0.4096	-3.55%
2004-04-16	0	1.970	1.950	1.970	1.920	2.000	159,000	311,870	1.9614	0.422	0.418	0.422	0.411	0.429	742,082	0.4203	1.03%
2004-04-15	0	1.950	1.950	1.990	1.950	2.000	119,000	234,550	1.9710	0.418	0.418	0.426	0.418	0.429	555,395	0.4223	-3.70%
2004-04-14	0	2.025	2.025	2.075	1.950	1.950	90,000	175,500	1.9500	0.434	0.434	0.445	0.418	0.418	420,046	0.4178	0.00%
2004-04-13	0	2.025	2.025	2.050	1.920	2.050	239,500	478,500	1.9979	0.434	0.434	0.439	0.411	0.439	1,117,790	0.4281	1.25%
2004-04-08	0	2.000	2.000	2.100	2.000	2.000	70,000	140,000	2.0000	0.429	0.429	0.450	0.429	0.429	326,703	0.4285	-4.76%
2004-04-07	0	2.100	2.000	2.100	2.000	2.100	18,500	37,050	2.0027	0.450	0.429	0.450	0.429	0.450	86,343	0.4291	0.00%
2004-04-06	0	2.100	2.050	2.100	2.100	2.100	20,000	42,000	2.1000	0.450	0.439	0.450	0.450	0.450	93,344	0.4500	1.20%
2004-04-02	0	2.075	2.025	2.100	-	-	0	0	-	0.445	0.434	0.450	-	-	0	-	0.00%
2004-04-01	0	2.075	2.025	2.075	2.000	2.075	124,000	251,500	2.0282	0.445	0.434	0.445	0.429	0.445	578,731	0.4346	3.75%
2004-03-31	0	2.000	2.000	2.200	2.000	2.050	38,000	77,375	2.0362	0.429	0.429	0.471	0.429	0.439	177,353	0.4363	-13.04%
2004-03-30	0	2.300	-	2.300	2.300	2.300	4,000	9,200	2.3000	0.493	-	0.493	0.493	0.493	18,669	0.4928	2.22%
2004-03-29	0	2.250	2.250	2.300	-	-	0	0	-	0.482	0.482	0.493	-	-	0	-	4.65%
2004-03-26	0	2.150	2.150	2.300	2.025	2.100	60,000	124,700	2.0783	0.461	0.461	0.493	0.434	0.450	280,031	0.4453	3.61%
2004-03-25	0	2.075	2.075	2.150	2.075	2.150	84,500	177,688	2.1028	0.445	0.445	0.461	0.445	0.461	394,377	0.4506	-3.49%
2004-03-24	0	2.150	2.150	2.200	2.125	2.125	40,504	86,071	2.1250	0.461	0.461	0.471	0.455	0.455	189,040	0.4553	-4.44%
2004-03-23	0	2.250	2.125	2.250	2.125	2.250	17,000	36,500	2.1471	0.482	0.455	0.482	0.455	0.482	79,342	0.4600	5.88%
2004-03-22	0	2.125	2.100	2.125	-	-	0	0	-	0.455	0.450	0.455	-	-	0	-	0.00%
2004-03-19	0	2.125	2.100	2.200	2.025	2.125	45,500	93,138	2.0470	0.455	0.450	0.471	0.434	0.455	212,357	0.4386	1.19%
2004-03-18	0	2.100	2.050	2.100	2.100	2.125	98,000	206,300	2.1051	0.450	0.439	0.450	0.450	0.455	457,384	0.4510	-4.55%
2004-03-17	0	2.200	2.075	2.200	2.175	2.200	110,000	241,250	2.1932	0.471	0.445	0.471	0.466	0.471	513,390	0.4699	-2.22%
2004-03-16	0	2.250	2.025	2.250	2.250	2.250	3,000	6,750	2.2500	0.482	0.434	0.482	0.482	0.482	14,002	0.4821	2.27%
2004-03-15	0	2.200	2.100	2.325	-	-	0	0	-	0.471	0.450	0.498	-	-	0	-	0.00%
2004-03-12	0	2.200	2.050	2.225	2.150	2.200	57,000	124,900	2.1912	0.471	0.439	0.477	0.461	0.471	266,029	0.4695	-2.22%
2004-03-11	0	2.250	2.125	2.250	2.125	2.275	246,000	544,638	2.2140	0.482	0.455	0.482	0.455	0.487	1,148,127	0.4744	-7.22%
2004-03-10	0	2.425	2.300	2.425	-	-	0	0	-	0.520	0.493	0.520	-	-	0	-	-2.02%
2004-03-09	0	2.475	2.375	2.475	2.475	2.475	40,000	99,000	2.4750	0.530	0.509	0.530	0.530	0.530	186,687	0.5303	3.12%
2004-03-08	0	2.400	2.400	2.425	2.400	2.400	6,000	14,400	2.4000	0.514	0.514	0.520	0.514	0.514	28,003	0.5142	-1.03%
2004-03-05	0	2.425	2.375	2.425	-	-	0	0	-	0.520	0.509	0.520	-	-	0	-	0.00%
2004-03-04	0	2.425	2.425	2.450	2.375	2.375	2,000	4,750	2.3750	0.520	0.520	0.525	0.509	0.509	9,334	0.5089	0.00%
2004-03-03	0	2.425	2.425	-	2.400	2.425	52,000	125,850	2.4202	0.520	0.520	-	0.514	0.520	242,693	0.5186	1.04%
2004-03-02	0	2.400	2.375	2.400	2.400	2.400	12,000	28,800	2.4000	0.514	0.509	0.514	0.514	0.514	56,006	0.5142	0.00%
2004-03-01	0	2.400	2.375	2.400	2.375	2.450	70,500	170,438	2.4176	0.514	0.509	0.514	0.509	0.525	329,036	0.5180	0.00%
2004-02-27	0	2.400	2.375	2.400	2.375	2.400	36,000	86,150	2.3931	0.514	0.509	0.514	0.509	0.514	168,019	0.5127	-2.04%
2004-02-26	0	2.450	2.450	2.475	2.375	2.375	86,000	204,250	2.3750	0.525	0.525	0.530	0.509	0.509	401,378	0.5089	3.16%
2004-02-25	0	2.375	2.350	2.375	2.350	2.400	151,000	356,725	2.3624	0.509	0.504	0.509	0.504	0.514	704,745	0.5062	0.00%
2004-02-24	0	2.375	2.375	2.450	2.375	2.425	294,000	706,100	2.4017	0.509	0.509	0.525	0.509	0.520	1,372,152	0.5146	-3.06%
2004-02-23	0	2.450	2.400	2.500	2.400	2.500	54,000	133,475	2.4718	0.525	0.514	0.536	0.514	0.536	252,028	0.5296	-5.77%
2004-02-20	0	2.600	2.500	2.600	2.500	2.600	205,500	518,800	2.5246	0.557	0.536	0.557	0.536	0.557	959,106	0.5409	1.96%
2004-02-19	0	2.550	2.550	2.575	2.500	2.600	239,000	605,525	2.5336	0.546	0.546	0.552	0.536	0.557	1,115,457	0.5428	-1.92%
2004-02-18	0	2.600	2.575	2.625	2.600	2.600	30,000	78,000	2.6000	0.557	0.552	0.562	0.557	0.557	140,015	0.5571	-2.80%
2004-02-17	0	2.675	2.650	2.675	2.500	2.675	40,500	104,088	2.5701	0.573	0.568	0.573	0.536	0.573	189,021	0.5507	2.88%
2004-02-16	0	2.600	2.600	2.700	2.550	2.550	4,000	10,200	2.5500	0.557	0.557	0.579	0.546	0.546	18,669	0.5464	0.97%
2004-02-13	0	2.575	2.550	2.600	2.575	2.575	5,327	13,717	2.5750	0.552	0.546	0.557	0.552	0.552	24,862	0.5517	0.98%
2004-02-12	0	2.550	2.500	2.575	2.500	2.550	121,000	306,500	2.5331	0.546	0.536	0.552	0.536	0.546	564,729	0.5427	2.00%
2004-02-11	0	2.500	2.500	2.600	2.500	2.500	65,500	163,750	2.5000	0.536	0.536	0.557	0.536	0.536	305,700	0.5357	-6.54%
2004-02-10	0	2.675	2.675	2.700	2.575	2.650	110,000	285,500	2.5955	0.573	0.573	0.579	0.552	0.568	513,390	0.5561	2.88%
2004-02-09	0	2.600	2.750	2.800	2.575	2.725	191,000	499,900	2.6173	0.557	0.589	0.600	0.552	0.584	891,432	0.5608	-5.45%
2004-02-06	0	2.750	2.750	-	2.450	2.600	72,000	183,950	2.5549	0.589	0.589	-	0.525	0.557	336,037	0.5474	6.80%
2004-02-05	0	2.575	2.400	2.575	-	-	0	0	-	0.552	0.514	0.552	-	-	0	-	-0.96%
2004-02-04	0	2.600	2.425	2.600	-	-	0	0	-	0.557	0.520	0.557	-	-	0	-	-0.95%
2004-02-03	0	2.625	2.425	2.625	-	-	0	0	-	0.562	0.520	0.562	-	-	0	-	0.00%
2004-02-02	0	2.625	2.450	2.625	-	-	0	0	-	0.562	0.525	0.562	-	-	0	-	0.00%
2004-01-30	0	2.625	2.625	2.650	2.500	2.500	7,000	17,500	2.5000	0.562	0.562	0.568	0.536	0.536	32,670	0.5357	0.00%
2004-01-29	0	2.625	2.625	2.650	2.500	2.550	50,000	125,500	2.5100	0.562	0.562	0.568	0.536	0.546	233,359	0.5378	-2.78%
2004-01-28	0	2.700	2.700	2.750	-	-	0	0	-	0.579	0.579	0.589	-	-	0	-	0.00%
2004-01-27	0	2.700	2.600	2.700	2.650	2.700	34,000	91,750	2.6985	0.579	0.557	0.579	0.568	0.579	158,684	0.5782	0.00%
2004-01-26	0	2.700	2.600	2.700	-	-	0	0	-	0.579	0.557	0.579	-	-	0	-	-3.57%
2004-01-21	0	2.800	2.750	2.800	2.800	2.825	77,500	218,200	2.8155	0.600	0.589	0.600	0.600	0.605	361,707	0.6033	-0.88%
2004-01-20	0	2.825	2.725	2.825	2.675	2.825	207,000	573,363	2.7699	0.605	0.584	0.605	0.573	0.605	966,107	0.5935	5.61%
2004-01-19	0	2.675	2.675	2.700	2.625	2.700	265,000	699,050	2.6379	0.573	0.573	0.579	0.562	0.579	1,236,803	0.5652	5.94%
2004-01-16	0	2.525	2.525	2.600	2.500	2.500	100,000	250,000	2.5000	0.541	0.541	0.557	0.536	0.536	466,718	0.5357	1.00%
2004-01-15	0	2.500	2.500	2.600	2.450	2.550	232,000	577,250	2.4881	0.536	0.536	0.557	0.525	0.546	1,082,786	0.5331	-5.66%
2004-01-14	0	2.650	2.525	2.650	2.500	2.650	40,000	103,750	2.5938	0.568	0.541	0.568	0.536	0.568	186,687	0.5557	4.95%
2004-01-13	0	2.525	2.525	2.575	2.500	2.600	277,000	708,000	2.5560	0.541	0.541	0.552	0.536	0.557	1,292,810	0.5476	-2.88%
2004-01-12	0	2.600	2.600	2.650	2.600	2.650	79,000	205,650	2.6032	0.557	0.557	0.568	0.557	0.568	368,707	0.5578	-1.89%
2004-01-09	0	2.650	2.650	2.675	2.650	2.675	44,000	117,350	2.6670	0.568	0.568	0.573	0.568	0.573	205,356	0.5714	0.00%
2004-01-08	0	2.650	2.550	2.650	2.600	2.650	110,000	288,975	2.6270	0.568	0.546	0.568	0.557	0.568	513,390	0.5629	1.92%
2004-01-07	0	2.600	2.575	2.700	2.575	2.650	142,000	371,875	2.6188	0.557	0.552	0.579	0.552	0.568	662,740	0.5611	-4.59%
2004-01-06	0	2.725	2.750	2.775	2.675	2.775	588,500	1,594,163	2.7089	0.584	0.589	0.595	0.573	0.595	2,746,637	0.5804	0.00%
2004-01-05	0	2.725	2.675	2.725	2.575	2.725	1,069,000	2,824,100	2.6418	0.584	0.573	0.584	0.552	0.584	4,989,218	0.5660	14.74%
2004-01-02	0	2.375	2.250	2.375	-	-	0	0	-	0.509	0.482	0.509	-	-	0	-	0.00%
2003-12-31	0	2.375	2.300	2.550	2.300	2.375	65,000	152,500	2.3462	0.509	0.493	0.546	0.493	0.509	303,367	0.5027	5.56%
2003-12-30	0	2.250	2.250	2.350	2.225	2.250	60,000	134,750	2.2458	0.482	0.482	0.504	0.477	0.482	280,031	0.4812	-1.10%
2003-12-29	0	2.275	2.250	2.275	-	-	0	0	-	0.487	0.482	0.487	-	-	0	-	-1.09%
2003-12-24	0	2.300	2.275	2.350	-	-	0	0	-	0.493	0.487	0.504	-	-	0	-	0.00%
2003-12-23	0	2.300	2.275	2.300	2.275	2.375	227,000	524,538	2.3107	0.493	0.487	0.493	0.487	0.509	1,059,450	0.4951	-4.17%
2003-12-22	0	2.400	2.400	2.425	2.325	2.425	78,304	187,094	2.3893	0.514	0.514	0.520	0.498	0.520	365,459	0.5119	-1.03%
2003-12-19	0	2.425	2.300	2.425	2.250	2.425	68,500	159,863	2.3338	0.520	0.493	0.520	0.482	0.520	319,702	0.5000	1.04%
2003-12-18	0	2.400	2.375	2.400	2.400	2.400	2,000	4,800	2.4000	0.514	0.509	0.514	0.514	0.514	9,334	0.5142	2.13%
2003-12-17	0	2.350	2.350	2.400	2.300	2.300	10,000	23,000	2.3000	0.504	0.504	0.514	0.493	0.493	46,672	0.4928	0.00%
2003-12-16	0	2.350	2.300	2.350	2.325	2.375	103,000	241,738	2.3470	0.504	0.493	0.504	0.498	0.509	480,720	0.5029	-6.00%
2003-12-15	0	2.500	2.400	2.500	2.500	2.500	174,000	435,000	2.5000	0.536	0.514	0.536	0.536	0.536	812,090	0.5357	-1.96%
2003-12-12	0	2.550	2.400	2.550	2.400	2.550	17,500	43,675	2.4957	0.546	0.514	0.546	0.514	0.546	81,676	0.5347	0.99%
2003-12-11	0	2.525	2.400	2.525	2.300	2.525	52,500	126,213	2.4041	0.541	0.514	0.541	0.493	0.541	245,027	0.5151	0.00%
2003-12-10	0	2.525	2.450	2.550	2.500	2.550	130,000	328,850	2.5296	0.541	0.525	0.546	0.536	0.546	606,734	0.5420	1.00%
2003-12-09	0	2.500	2.500	2.525	2.450	2.550	690,000	1,731,125	2.5089	0.536	0.536	0.541	0.525	0.546	3,220,356	0.5376	4.17%
2003-12-08	0	2.400	2.375	2.400	2.350	2.400	260,000	621,500	2.3904	0.514	0.509	0.514	0.504	0.514	1,213,467	0.5122	2.13%
2003-12-05	0	2.350	2.250	2.400	2.350	2.375	168,000	396,050	2.3574	0.504	0.482	0.514	0.504	0.509	784,087	0.5051	0.00%
2003-12-04	0	2.350	2.300	2.350	2.350	2.400	76,000	179,700	2.3645	0.504	0.493	0.504	0.504	0.514	354,706	0.5066	0.00%
2003-12-03	0	2.350	2.250	2.375	-	-	0	0	-	0.504	0.482	0.509	-	-	0	-	0.00%
2003-12-02	0	2.350	2.300	2.350	-	-	0	0	-	0.504	0.493	0.504	-	-	0	-	-2.08%
2003-12-01	0	2.400	2.300	2.400	2.350	2.425	200,000	475,863	2.3793	0.514	0.493	0.514	0.504	0.520	933,436	0.5098	2.13%
2003-11-28	0	2.350	2.350	2.400	2.325	2.400	69,000	162,550	2.3558	0.504	0.504	0.514	0.498	0.514	322,036	0.5048	0.00%
2003-11-27	0	2.350	2.300	2.375	2.300	2.425	80,000	190,450	2.3806	0.504	0.493	0.509	0.493	0.520	373,375	0.5101	-1.05%
2003-11-26	0	2.375	2.375	2.450	2.250	2.400	534,000	1,248,263	2.3376	0.509	0.509	0.525	0.482	0.514	2,492,275	0.5009	5.56%
2003-11-25	0	2.250	2.175	2.275	2.125	2.250	172,000	371,100	2.1576	0.482	0.466	0.487	0.455	0.482	802,755	0.4623	5.88%
2003-11-24	0	2.125	2.075	2.125	2.075	2.150	150,000	320,650	2.1377	0.455	0.445	0.455	0.445	0.461	700,077	0.4580	-1.16%
2003-11-21	0	2.150	2.150	2.175	2.150	2.175	180,000	388,350	2.1575	0.461	0.461	0.466	0.461	0.466	840,093	0.4623	-2.27%
2003-11-20	0	2.200	2.175	2.275	2.150	2.200	86,000	186,300	2.1663	0.471	0.466	0.487	0.461	0.471	401,378	0.4642	0.00%
2003-11-19	0	2.200	2.200	2.275	2.200	2.200	11,000	24,200	2.2000	0.471	0.471	0.487	0.471	0.471	51,339	0.4714	-4.35%
2003-11-18	0	2.300	2.250	2.300	2.200	2.300	57,000	127,000	2.2281	0.493	0.482	0.493	0.471	0.493	266,029	0.4774	2.22%
2003-11-17	0	2.250	2.250	2.400	2.150	2.250	63,500	138,125	2.1752	0.482	0.482	0.514	0.461	0.482	296,366	0.4661	-1.10%
2003-11-14	0	2.275	2.275	2.350	2.275	2.325	99,500	230,013	2.3117	0.487	0.487	0.504	0.487	0.498	464,385	0.4953	-1.09%
2003-11-13	0	2.300	2.300	2.375	2.225	2.300	80,000	181,500	2.2688	0.493	0.493	0.509	0.477	0.493	373,375	0.4861	-5.15%
2003-11-12	0	2.425	2.300	2.450	-	-	0	0	-	0.520	0.493	0.525	-	-	0	-	0.00%
2003-11-11	0	2.425	2.350	2.450	-	-	0	0	-	0.520	0.504	0.525	-	-	0	-	0.00%
2003-11-10	0	2.425	2.400	2.425	2.350	2.475	142,000	344,450	2.4257	0.520	0.514	0.520	0.504	0.530	662,740	0.5197	-3.96%
2003-11-07	0	2.525	2.450	2.525	2.425	2.525	157,500	391,938	2.4885	0.541	0.525	0.541	0.520	0.541	735,081	0.5332	3.06%
2003-11-06	0	2.450	2.450	2.475	2.375	2.500	190,500	470,500	2.4698	0.525	0.525	0.530	0.509	0.536	889,098	0.5292	-2.97%
2003-11-05	0	2.525	2.500	2.550	2.400	2.550	691,000	1,706,400	2.4695	0.541	0.536	0.546	0.514	0.546	3,225,023	0.5291	7.45%
2003-11-04	0	2.350	2.350	2.375	2.325	2.475	160,000	383,750	2.3984	0.504	0.504	0.509	0.498	0.530	746,749	0.5139	-4.08%
2003-11-03	0	2.450	2.400	2.475	2.350	2.475	1,336,500	3,235,488	2.4209	0.525	0.514	0.530	0.504	0.530	6,237,689	0.5187	11.36%
2003-10-31	0	2.200	2.150	2.200	2.200	2.200	118,500	260,700	2.2000	0.471	0.461	0.471	0.471	0.471	553,061	0.4714	1.15%
2003-10-30	0	2.175	2.150	2.175	2.150	2.175	168,000	362,400	2.1571	0.466	0.461	0.466	0.461	0.466	784,087	0.4622	-1.14%
2003-10-29	0	2.200	2.175	2.200	2.125	2.250	383,500	833,338	2.1730	0.471	0.466	0.471	0.455	0.482	1,789,864	0.4656	-1.12%
2003-10-28	0	2.225	2.225	2.300	2.175	2.325	269,000	609,575	2.2661	0.477	0.477	0.493	0.466	0.498	1,255,472	0.4855	2.30%
2003-10-27	0	2.175	2.175	2.250	2.150	2.200	20,000	43,500	2.1750	0.466	0.466	0.482	0.461	0.471	93,344	0.4660	0.00%
2003-10-24	0	2.175	2.150	2.175	2.150	2.175	242,500	523,325	2.1580	0.466	0.461	0.466	0.461	0.466	1,131,792	0.4624	0.00%
2003-10-23	0	2.175	2.175	2.200	2.150	2.225	313,500	679,625	2.1679	0.466	0.466	0.471	0.461	0.477	1,463,162	0.4645	-3.33%
2003-10-22	0	2.250	2.200	2.250	2.125	2.250	141,000	310,450	2.2018	0.482	0.471	0.482	0.455	0.482	658,073	0.4718	3.45%
2003-10-21	0	2.175	2.150	2.200	2.150	2.200	34,000	73,975	2.1757	0.466	0.461	0.471	0.461	0.471	158,684	0.4662	-3.33%
2003-10-20	0	2.250	2.200	2.250	2.100	2.250	95,000	206,450	2.1732	0.482	0.471	0.482	0.450	0.482	443,382	0.4656	3.45%
2003-10-17	0	2.175	2.150	2.250	2.150	2.250	163,000	353,875	2.1710	0.466	0.461	0.482	0.461	0.482	760,751	0.4652	1.16%
2003-10-16	0	2.150	2.150	2.175	2.125	2.200	276,000	597,450	2.1647	0.461	0.461	0.466	0.455	0.471	1,288,142	0.4638	-7.53%
2003-10-15	0	2.325	2.275	2.325	2.325	2.325	40,000	92,750	2.3188	0.498	0.487	0.498	0.498	0.498	186,687	0.4968	1.09%
2003-10-14	0	2.300	2.275	2.300	2.250	2.450	435,000	1,014,325	2.3318	0.493	0.487	0.493	0.482	0.525	2,030,224	0.4996	-3.16%
2003-10-13	0	2.375	2.375	2.425	2.375	2.425	461,000	1,103,763	2.3943	0.509	0.509	0.520	0.509	0.520	2,151,571	0.5130	2.15%
2003-10-10	0	2.325	2.300	2.350	2.250	2.375	624,000	1,440,525	2.3085	0.498	0.493	0.504	0.482	0.509	2,912,322	0.4946	2.20%
2003-10-09	0	2.275	2.275	2.325	2.100	2.325	671,000	1,468,288	2.1882	0.487	0.487	0.498	0.450	0.498	3,131,679	0.4689	7.06%
2003-10-08	0	2.125	2.125	2.150	2.100	2.250	638,000	1,368,775	2.1454	0.455	0.455	0.461	0.450	0.482	2,977,662	0.4597	1.19%
2003-10-07	0	2.100	2.075	2.100	1.950	2.100	185,000	381,955	2.0646	0.450	0.445	0.450	0.418	0.450	863,429	0.4424	6.06%
2003-10-06	0	1.980	1.980	2.000	1.980	2.050	441,000	891,565	2.0217	0.424	0.424	0.429	0.424	0.439	2,058,227	0.4332	-5.71%
2003-10-03	0	2.100	2.025	2.125	2.000	2.100	610,000	1,231,300	2.0185	0.450	0.434	0.455	0.429	0.450	2,846,981	0.4325	2.44%
2003-10-02	0	2.050	2.050	2.100	2.050	2.250	269,000	565,350	2.1017	0.439	0.439	0.450	0.439	0.482	1,255,472	0.4503	-8.89%
2003-09-30	0	2.250	2.200	2.250	2.200	2.300	314,000	707,313	2.2526	0.482	0.471	0.482	0.471	0.493	1,465,495	0.4826	0.00%
2003-09-29	0	2.250	2.250	2.300	2.225	2.300	72,000	162,250	2.2535	0.482	0.482	0.493	0.477	0.493	336,037	0.4828	-6.25%
2003-09-26	0	2.400	2.350	2.400	2.350	2.400	16,000	38,100	2.3813	0.514	0.504	0.514	0.504	0.514	74,675	0.5102	0.00%
2003-09-25	0	2.400	2.400	2.475	2.375	2.400	20,000	47,750	2.3875	0.514	0.514	0.530	0.509	0.514	93,344	0.5116	-1.03%
2003-09-24	0	2.425	2.350	2.475	-	-	0	0	-	0.520	0.504	0.530	-	-	0	-	0.00%
2003-09-23	0	2.425	2.325	2.425	2.325	2.475	26,000	62,450	2.4019	0.520	0.498	0.520	0.498	0.530	121,347	0.5146	1.04%
2003-09-22	0	2.400	2.275	2.400	2.250	2.400	75,500	173,775	2.3017	0.514	0.487	0.514	0.482	0.514	352,372	0.4932	-1.03%
2003-09-19	0	2.425	2.450	2.475	2.425	2.450	38,000	92,400	2.4316	0.520	0.525	0.530	0.520	0.525	177,353	0.5210	1.04%
2003-09-18	0	2.400	2.375	2.425	2.400	2.425	73,500	177,488	2.4148	0.514	0.509	0.520	0.514	0.520	343,038	0.5174	0.00%
2003-09-17	0	2.400	2.400	2.450	2.400	2.475	116,000	280,650	2.4194	0.514	0.514	0.525	0.514	0.530	541,393	0.5184	-2.04%
2003-09-16	0	2.450	2.400	2.450	2.300	2.450	79,000	190,050	2.4057	0.525	0.514	0.525	0.493	0.525	368,707	0.5154	6.52%
2003-09-15	0	2.300	2.300	2.350	2.300	2.400	326,000	761,650	2.3363	0.493	0.493	0.504	0.493	0.514	1,521,501	0.5006	-6.12%
2003-09-11	0	2.450	2.450	2.500	2.350	2.575	575,500	1,382,700	2.4026	0.525	0.525	0.536	0.504	0.552	2,685,963	0.5148	-6.67%
2003-09-10	0	2.625	2.575	2.625	2.525	2.850	167,000	447,725	2.6810	0.562	0.552	0.562	0.541	0.611	779,419	0.5744	-7.89%
2003-09-09	0	2.850	2.825	2.925	2.800	2.925	40,000	114,750	2.8688	0.611	0.605	0.627	0.600	0.627	186,687	0.6147	-2.56%
2003-09-08	0	2.925	2.925	3.000	2.900	3.100	382,500	1,126,150	2.9442	0.627	0.627	0.643	0.621	0.664	1,785,197	0.6308	-5.65%
2003-09-05	0	3.100	3.100	3.125	3.100	3.350	257,500	817,963	3.1766	0.664	0.664	0.670	0.664	0.718	1,201,799	0.6806	-0.80%
2003-09-04	0	3.125	3.100	3.125	2.975	3.200	1,374,800	4,234,975	3.0804	0.670	0.664	0.670	0.637	0.686	6,416,442	0.6600	10.62%
2003-09-03	0	2.825	2.825	2.850	2.750	2.850	277,500	776,063	2.7966	0.605	0.605	0.611	0.589	0.611	1,295,143	0.5992	4.63%
2003-09-02	0	2.700	2.700	2.725	2.675	2.700	23,000	61,850	2.6891	0.579	0.579	0.584	0.573	0.579	107,345	0.5762	0.93%
2003-09-01	0	2.675	2.650	2.700	-	-	0	0	-	0.573	0.568	0.579	-	-	0	-	0.00%
2003-08-29	0	2.675	2.675	2.700	2.625	2.650	20,000	52,750	2.6375	0.573	0.573	0.579	0.562	0.568	93,344	0.5651	1.90%
2003-08-28	0	2.625	2.600	2.700	2.600	2.625	86,000	225,350	2.6203	0.562	0.557	0.579	0.557	0.562	401,378	0.5614	0.96%
2003-08-27	0	2.600	2.600	2.650	2.600	2.650	217,000	569,600	2.6249	0.557	0.557	0.568	0.557	0.568	1,012,779	0.5624	-3.70%
2003-08-26	0	2.700	2.650	2.700	2.625	2.700	57,000	152,075	2.6680	0.579	0.568	0.579	0.562	0.579	266,029	0.5716	0.00%
2003-08-25	0	2.700	2.650	2.700	2.650	2.900	70,000	190,875	2.7268	0.579	0.568	0.579	0.568	0.621	326,703	0.5842	1.89%
2003-08-22	0	2.650	2.625	2.800	2.650	2.650	139,500	369,675	2.6500	0.568	0.562	0.600	0.568	0.568	651,072	0.5678	0.00%
2003-08-21	0	2.650	2.600	2.750	2.575	2.650	50,000	130,500	2.6100	0.568	0.557	0.589	0.552	0.568	233,359	0.5592	0.00%
2003-08-20	0	2.650	2.650	2.675	2.575	2.650	211,000	552,075	2.6165	0.568	0.568	0.573	0.552	0.568	984,775	0.5606	0.95%
2003-08-19	0	2.625	2.575	2.625	2.600	2.625	94,000	245,513	2.6118	0.562	0.552	0.562	0.557	0.562	438,715	0.5596	0.00%
2003-08-18	0	2.625	2.625	2.650	2.600	2.650	85,500	225,063	2.6323	0.562	0.562	0.568	0.557	0.568	399,044	0.5640	0.00%
2003-08-15	0	2.625	2.600	2.700	2.625	2.675	70,000	185,500	2.6500	0.562	0.557	0.579	0.562	0.573	326,703	0.5678	-1.87%
2003-08-14	0	2.675	2.675	2.725	2.675	2.700	130,000	348,500	2.6808	0.573	0.573	0.584	0.573	0.579	606,734	0.5744	-1.83%
2003-08-13	0	2.725	2.700	2.750	2.650	2.750	456,500	1,226,000	2.6857	0.584	0.579	0.589	0.568	0.589	2,130,569	0.5754	2.83%
2003-08-12	0	2.650	2.625	2.650	2.550	2.675	313,000	822,875	2.6290	0.568	0.562	0.568	0.546	0.573	1,460,828	0.5633	7.07%
2003-08-11	0	2.475	2.475	2.550	2.450	2.525	230,000	567,450	2.4672	0.530	0.530	0.546	0.525	0.541	1,073,452	0.5286	-1.00%
2003-08-08	0	2.500	2.400	2.500	2.475	2.600	1,081,000	2,717,250	2.5136	0.536	0.514	0.536	0.530	0.557	5,045,224	0.5386	-5.66%
2003-08-07	0	2.650	2.600	2.650	2.600	2.650	25,000	66,150	2.6460	0.568	0.557	0.568	0.557	0.568	116,680	0.5669	-1.85%
2003-08-06	0	2.700	2.700	2.725	2.700	2.875	186,000	513,900	2.7629	0.579	0.579	0.584	0.579	0.616	868,096	0.5920	-9.24%
2003-08-05	0	2.975	2.950	3.000	2.950	3.000	93,000	276,125	2.9691	0.637	0.632	0.643	0.632	0.643	434,048	0.6362	-1.65%
2003-08-04	0	3.025	3.000	3.050	3.000	3.025	91,000	274,650	3.0181	0.648	0.643	0.653	0.643	0.648	424,714	0.6467	0.83%
2003-08-01	0	3.000	3.000	3.175	3.000	3.175	2,000	6,175	3.0875	0.643	0.643	0.680	0.643	0.680	9,334	0.6615	-1.64%
2003-07-31	0	3.050	3.050	3.175	3.000	3.025	75,000	225,500	3.0067	0.653	0.653	0.680	0.643	0.648	350,039	0.6442	-1.61%
2003-07-30	0	3.100	3.075	3.125	3.075	3.125	85,000	264,000	3.1059	0.664	0.659	0.670	0.659	0.670	396,711	0.6655	-0.80%
2003-07-29	0	3.125	3.125	3.200	3.000	3.200	187,500	578,325	3.0844	0.670	0.670	0.686	0.643	0.686	875,097	0.6609	4.17%
2003-07-28	0	3.000	3.000	3.075	2.975	3.025	67,500	202,425	2.9989	0.643	0.643	0.659	0.637	0.648	315,035	0.6425	0.84%
2003-07-25	0	2.975	2.900	2.975	2.900	3.000	53,500	157,163	2.9376	0.637	0.621	0.637	0.621	0.643	249,694	0.6294	5.31%
2003-07-24	0	2.825	2.825	2.875	2.800	3.075	225,500	647,975	2.8735	0.605	0.605	0.616	0.600	0.659	1,052,450	0.6157	-8.87%
2003-07-23	0	3.100	3.050	3.100	3.100	3.200	120,000	378,750	3.1563	0.664	0.653	0.664	0.664	0.686	560,062	0.6763	-0.80%
2003-07-22	0	3.125	3.100	3.125	3.050	3.200	297,500	919,875	3.0920	0.670	0.664	0.670	0.653	0.686	1,388,487	0.6625	-4.58%
2003-07-21	0	3.275	3.275	3.375	3.275	3.350	212,000	704,475	3.3230	0.702	0.702	0.723	0.702	0.718	989,443	0.7120	0.77%
2003-07-18	0	3.250	3.225	3.250	3.000	3.300	542,000	1,688,425	3.1152	0.696	0.691	0.696	0.643	0.707	2,529,613	0.6675	4.84%
2003-07-17	0	3.100	3.000	3.200	3.100	3.525	472,000	1,577,050	3.3412	0.664	0.643	0.686	0.664	0.755	2,202,910	0.7159	-18.42%
2003-07-16	0	3.800	3.750	3.800	3.700	3.825	1,081,000	4,087,825	3.7815	0.814	0.803	0.814	0.793	0.820	5,045,224	0.8102	-3.18%
2003-07-15	0	3.925	3.925	3.950	3.825	3.925	2,251,500	8,747,875	3.8854	0.841	0.841	0.846	0.820	0.841	10,508,161	0.8325	3.97%
2003-07-14	0	3.775	3.725	3.775	3.525	3.775	1,638,000	6,047,425	3.6920	0.809	0.798	0.809	0.755	0.809	7,644,845	0.7910	7.86%
2003-07-11	0	3.500	3.475	3.525	3.000	3.525	4,485,800	15,297,708	3.4103	0.750	0.745	0.755	0.643	0.755	20,936,047	0.7307	16.67%
2003-07-10	0	3.000	3.000	3.025	2.950	3.100	3,150,000	9,536,100	3.0273	0.643	0.643	0.648	0.632	0.664	14,701,625	0.6486	9.09%
2003-07-09	0	2.750	2.700	2.750	2.700	2.750	390,004	1,065,636	2.7324	0.589	0.579	0.589	0.579	0.589	1,820,220	0.5854	-1.79%
2003-07-08	0	2.800	2.750	2.800	2.700	2.800	1,648,500	4,536,463	2.7519	0.600	0.589	0.600	0.579	0.600	7,693,850	0.5896	9.80%
2003-07-07	0	2.550	2.550	2.575	2.375	2.550	446,000	1,127,700	2.5285	0.546	0.546	0.552	0.509	0.546	2,081,563	0.5418	-0.97%
2003-07-04	0	2.575	2.575	2.600	2.550	2.600	180,500	464,050	2.5709	0.552	0.552	0.557	0.546	0.557	842,426	0.5508	0.98%
2003-07-03	0	2.550	2.550	2.575	2.500	2.575	735,500	1,864,750	2.5354	0.546	0.546	0.552	0.536	0.552	3,432,713	0.5432	9.68%
2003-07-02	0	2.325	2.300	2.350	2.250	2.325	245,000	556,550	2.2716	0.498	0.493	0.504	0.482	0.498	1,143,460	0.4867	6.90%
2003-06-30	0	2.175	2.125	2.175	2.100	2.175	45,000	95,750	2.1278	0.466	0.455	0.466	0.450	0.466	210,023	0.4559	2.35%
2003-06-27	0	2.125	2.150	2.200	2.125	2.150	119,000	255,500	2.1471	0.455	0.461	0.471	0.455	0.461	555,395	0.4600	-4.49%
2003-06-26	0	2.225	2.125	2.225	2.125	2.225	132,000	285,725	2.1646	0.477	0.455	0.477	0.455	0.477	616,068	0.4638	0.00%
2003-06-25	0	2.225	2.200	2.250	2.150	2.300	245,500	550,775	2.2435	0.477	0.471	0.482	0.461	0.493	1,145,793	0.4807	3.49%
2003-06-24	0	2.150	2.150	2.175	2.050	2.100	151,500	313,688	2.0705	0.461	0.461	0.466	0.439	0.450	707,078	0.4436	0.00%
2003-06-23	0	2.150	2.125	2.150	2.075	2.325	498,000	1,063,388	2.1353	0.461	0.455	0.461	0.445	0.498	2,324,257	0.4575	-6.52%
2003-06-20	0	2.300	2.275	2.300	2.200	2.650	3,254,000	7,839,663	2.4092	0.493	0.487	0.493	0.471	0.568	15,187,012	0.5162	-15.60%
2003-06-19	0	2.725	2.700	2.725	2.625	2.800	3,699,000	9,954,738	2.6912	0.584	0.579	0.584	0.562	0.600	17,263,908	0.5766	0.00%
2003-06-18	0	2.725	2.700	2.750	2.600	3.000	10,212,000	28,657,338	2.8062	0.584	0.579	0.589	0.557	0.643	47,661,267	0.6013	43.42%
2003-06-17	0	1.900	1.890	1.920	1.750	1.920	1,381,000	2,609,475	1.8896	0.407	0.405	0.411	0.375	0.411	6,445,379	0.4049	12.43%
2003-06-16	0	1.690	1.690	1.700	1.680	1.700	233,000	393,430	1.6885	0.362	0.362	0.364	0.360	0.364	1,087,453	0.3618	-0.59%
2003-06-13	0	1.700	1.680	1.740	1.700	1.710	120,000	204,600	1.7050	0.364	0.360	0.373	0.364	0.366	560,062	0.3653	0.00%
2003-06-12	0	1.700	1.690	1.700	1.700	1.700	151,000	256,700	1.7000	0.364	0.362	0.364	0.364	0.364	704,745	0.3642	-1.16%
2003-06-11	0	1.720	1.720	1.750	1.700	1.750	200,500	344,125	1.7163	0.369	0.369	0.375	0.364	0.375	935,770	0.3677	0.58%
2003-06-10	0	1.710	1.700	1.720	1.710	1.750	115,000	197,650	1.7187	0.366	0.364	0.369	0.366	0.375	536,726	0.3683	-3.39%
2003-06-09	0	1.770	1.770	1.800	1.760	1.790	295,000	521,850	1.7690	0.379	0.379	0.386	0.377	0.384	1,376,819	0.3790	-2.75%
2003-06-06	0	1.820	1.820	1.870	1.800	1.880	659,500	1,216,915	1.8452	0.390	0.390	0.401	0.386	0.403	3,078,007	0.3954	-3.19%
2003-06-05	0	1.880	1.870	1.890	1.820	1.940	1,248,500	2,361,250	1.8913	0.403	0.401	0.405	0.390	0.416	5,826,977	0.4052	7.43%
2003-06-03	0	1.750	1.730	1.770	1.750	1.780	350,000	616,980	1.7628	0.375	0.371	0.379	0.375	0.381	1,633,514	0.3777	1.16%
2003-06-02	0	1.730	1.730	1.790	1.730	1.820	757,000	1,349,235	1.7823	0.371	0.371	0.384	0.371	0.390	3,533,057	0.3819	0.00%
2003-05-30	0	1.730	1.700	1.770	1.730	1.800	585,000	1,031,560	1.7634	0.371	0.364	0.379	0.371	0.386	2,730,302	0.3778	0.00%
2003-05-29	0	1.730	1.720	1.730	1.710	1.750	211,000	363,910	1.7247	0.371	0.369	0.371	0.366	0.375	984,775	0.3695	1.76%
2003-05-28	0	1.700	1.690	1.710	1.700	1.750	265,500	457,595	1.7235	0.364	0.362	0.366	0.364	0.375	1,239,137	0.3693	3.03%
2003-05-27	0	1.650	1.650	1.700	1.630	1.650	85,000	140,010	1.6472	0.354	0.354	0.364	0.349	0.354	396,711	0.3529	-1.79%
2003-05-26	0	1.680	1.670	1.680	1.650	1.680	513,000	858,465	1.6734	0.360	0.358	0.360	0.354	0.360	2,394,265	0.3586	5.66%
2003-05-23	0	1.590	1.540	1.590	1.530	1.590	381,000	592,690	1.5556	0.341	0.330	0.341	0.328	0.341	1,778,196	0.3333	0.63%
2003-05-22	0	1.580	1.580	1.590	1.560	1.580	136,500	214,500	1.5714	0.339	0.339	0.341	0.334	0.339	637,070	0.3367	2.60%
2003-05-21	0	1.540	1.540	1.550	1.500	1.540	189,000	287,320	1.5202	0.330	0.330	0.332	0.321	0.330	882,097	0.3257	0.65%
2003-05-20	0	1.530	1.530	1.540	1.530	1.570	197,500	304,375	1.5411	0.328	0.328	0.330	0.328	0.336	921,769	0.3302	-0.65%
2003-05-19	0	1.540	1.540	1.560	1.520	1.550	77,500	119,090	1.5366	0.330	0.330	0.334	0.326	0.332	361,707	0.3292	1.32%
2003-05-16	0	1.520	1.520	1.560	1.510	1.560	287,000	444,295	1.5481	0.326	0.326	0.334	0.324	0.334	1,339,481	0.3317	0.00%
2003-05-15	0	1.520	1.520	1.530	1.450	1.530	140,500	212,170	1.5101	0.326	0.326	0.328	0.311	0.328	655,739	0.3236	2.70%
2003-05-14	0	1.480	1.480	1.520	1.450	1.500	214,500	315,220	1.4696	0.317	0.317	0.326	0.311	0.321	1,001,111	0.3149	-3.90%
2003-05-13	0	1.540	1.530	1.540	1.450	1.590	1,057,500	1,614,575	1.5268	0.330	0.328	0.330	0.311	0.341	4,935,545	0.3271	10.79%
2003-05-12	0	1.390	1.350	1.390	1.260	1.390	450,500	606,005	1.3452	0.298	0.289	0.298	0.270	0.298	2,102,566	0.2882	11.20%
2003-05-09	0	1.250	1.210	1.260	1.210	1.250	222,000	274,800	1.2378	0.268	0.259	0.270	0.259	0.268	1,036,114	0.2652	3.31%
2003-05-07	0	1.210	1.150	1.210	1.170	1.210	72,000	85,645	1.1895	0.259	0.246	0.259	0.251	0.259	336,037	0.2549	4.31%
2003-05-06	0	1.160	1.160	1.170	1.140	1.180	214,000	251,220	1.1739	0.249	0.249	0.251	0.244	0.253	998,777	0.2515	0.87%
2003-05-05	0	1.150	1.110	1.150	1.120	1.160	75,500	85,510	1.1326	0.246	0.238	0.246	0.240	0.249	352,372	0.2427	6.48%
2003-05-02	0	1.080	1.080	1.100	1.080	1.080	16,000	17,280	1.0800	0.231	0.231	0.236	0.231	0.231	74,675	0.2314	-1.82%
2003-04-30	0	1.100	1.100	1.140	1.100	1.170	47,500	53,070	1.1173	0.236	0.236	0.244	0.236	0.251	221,691	0.2394	0.00%
2003-04-29	0	1.100	1.100	1.120	1.080	1.140	185,000	205,070	1.1085	0.236	0.236	0.240	0.231	0.244	863,429	0.2375	2.80%
2003-04-28	0	1.070	1.070	1.080	1.050	1.070	174,500	183,705	1.0528	0.229	0.229	0.231	0.225	0.229	814,423	0.2256	-0.93%
2003-04-25	0	1.080	1.050	1.080	1.050	1.080	38,000	40,910	1.0766	0.231	0.225	0.231	0.225	0.231	177,353	0.2307	0.93%
2003-04-24	0	1.070	1.050	1.070	1.020	1.070	63,000	66,270	1.0519	0.229	0.225	0.229	0.219	0.229	294,032	0.2254	-2.73%
2003-04-23	0	1.100	1.100	1.120	1.100	1.160	223,000	252,360	1.1317	0.236	0.236	0.240	0.236	0.249	1,040,782	0.2425	-5.17%
2003-04-22	0	1.160	1.120	1.160	1.160	1.180	152,000	176,920	1.1639	0.249	0.240	0.249	0.249	0.253	709,412	0.2494	0.00%
2003-04-17	0	1.160	1.160	1.170	1.120	1.120	70,500	78,960	1.1200	0.249	0.249	0.251	0.240	0.240	329,036	0.2400	2.65%
2003-04-16	0	1.130	1.120	1.150	1.110	1.210	539,000	609,355	1.1305	0.242	0.240	0.246	0.238	0.259	2,515,611	0.2422	3.67%
2003-04-15	0	1.090	1.060	1.090	1.050	1.110	250,500	271,525	1.0839	0.234	0.227	0.234	0.225	0.238	1,169,129	0.2322	4.81%
2003-04-14	0	1.040	1.040	1.060	1.040	1.080	115,500	120,340	1.0419	0.223	0.223	0.227	0.223	0.231	539,060	0.2232	-2.80%
2003-04-11	0	1.070	1.050	1.080	1.050	1.080	206,000	219,780	1.0669	0.229	0.225	0.231	0.225	0.231	961,440	0.2286	0.94%
2003-04-10	0	1.060	1.060	1.080	1.050	1.080	636,000	682,260	1.0727	0.227	0.227	0.231	0.225	0.231	2,968,328	0.2298	1.92%
2003-04-09	0	1.040	1.030	1.040	1.030	1.100	358,000	381,955	1.0669	0.223	0.221	0.223	0.221	0.236	1,670,851	0.2286	-5.45%
2003-04-08	0	1.100	1.090	1.100	1.050	1.150	802,000	863,285	1.0764	0.236	0.234	0.236	0.225	0.246	3,743,080	0.2306	-4.35%
2003-04-07	0	1.150	1.150	1.160	1.110	1.380	710,500	847,900	1.1934	0.246	0.246	0.249	0.238	0.296	3,316,033	0.2557	-15.44%
2003-04-04	0	1.360	1.360	1.380	-	-	0	0	-	0.291	0.291	0.296	-	-	0	-	0.74%
2003-04-03	0	1.350	1.350	1.370	1.350	1.400	127,319	172,439	1.3544	0.289	0.289	0.294	0.289	0.300	594,221	0.2902	0.00%
2003-04-02	0	1.350	1.330	1.350	1.320	1.360	68,000	91,260	1.3421	0.289	0.285	0.289	0.283	0.291	317,368	0.2876	0.75%
2003-04-01	0	1.340	1.340	1.350	1.320	1.350	125,000	167,420	1.3394	0.287	0.287	0.289	0.283	0.289	583,398	0.2870	-2.19%
2003-03-31	0	1.370	1.330	1.370	1.370	1.370	15,000	20,550	1.3700	0.294	0.285	0.294	0.294	0.294	70,008	0.2935	-0.72%
2003-03-28	0	1.380	1.380	1.400	1.350	1.350	16,000	21,600	1.3500	0.296	0.296	0.300	0.289	0.289	74,675	0.2893	2.22%
2003-03-27	0	1.350	1.350	1.360	1.320	1.360	71,000	95,500	1.3451	0.289	0.289	0.291	0.283	0.291	331,370	0.2882	-2.17%
2003-03-26	0	1.380	1.380	1.400	1.330	1.380	33,500	44,980	1.3427	0.296	0.296	0.300	0.285	0.296	156,351	0.2877	0.00%
2003-03-25	0	1.380	1.350	1.380	1.400	1.400	13,000	18,200	1.4000	0.296	0.289	0.296	0.300	0.300	60,673	0.3000	0.00%
2003-03-24	0	1.380	1.380	1.400	1.380	1.400	175,000	242,800	1.3874	0.296	0.296	0.300	0.296	0.300	816,757	0.2973	-2.82%
2003-03-21	0	1.420	1.390	1.420	1.390	1.420	157,500	220,430	1.3996	0.304	0.298	0.304	0.298	0.304	735,081	0.2999	2.16%
2003-03-20	0	1.390	1.350	1.390	1.350	1.450	51,000	72,155	1.4148	0.298	0.289	0.298	0.289	0.311	238,026	0.3031	4.51%
2003-03-19	0	1.330	1.360	1.370	1.330	1.350	115,000	154,170	1.3406	0.285	0.291	0.294	0.285	0.289	536,726	0.2872	-2.92%
2003-03-18	0	1.370	1.340	1.380	1.340	1.380	80,500	108,190	1.3440	0.294	0.287	0.296	0.287	0.296	375,708	0.2880	3.01%
2003-03-17	0	1.330	1.300	1.330	1.300	1.340	74,000	98,100	1.3257	0.285	0.279	0.285	0.279	0.287	345,371	0.2840	-1.48%
2003-03-14	0	1.350	1.350	1.380	1.330	1.360	238,500	320,645	1.3444	0.289	0.289	0.296	0.285	0.291	1,113,123	0.2881	2.27%
2003-03-13	0	1.320	1.310	1.340	1.320	1.320	25,000	33,000	1.3200	0.283	0.281	0.287	0.283	0.283	116,680	0.2828	-1.49%
2003-03-12	0	1.340	1.340	1.360	1.330	1.350	90,000	120,100	1.3344	0.287	0.287	0.291	0.285	0.289	420,046	0.2859	0.75%
2003-03-11	0	1.330	1.330	1.380	1.250	1.380	155,500	203,580	1.3092	0.285	0.285	0.296	0.268	0.296	725,747	0.2805	2.31%
2003-03-10	0	1.300	1.300	1.350	1.300	1.400	88,500	120,820	1.3652	0.279	0.279	0.289	0.279	0.300	413,046	0.2925	-7.14%
2003-03-07	0	1.400	1.400	1.410	1.350	1.460	183,100	256,976	1.4035	0.300	0.300	0.302	0.289	0.313	854,561	0.3007	-4.11%
2003-03-06	0	1.460	1.460	1.470	1.440	1.440	70,000	100,800	1.4400	0.313	0.313	0.315	0.309	0.309	326,703	0.3085	-2.01%
2003-03-05	0	1.490	1.460	1.500	1.490	1.510	159,000	238,820	1.5020	0.319	0.313	0.321	0.319	0.324	742,082	0.3218	-2.61%
2003-03-04	0	1.530	1.510	1.530	1.520	1.550	45,500	69,175	1.5203	0.328	0.324	0.328	0.326	0.332	212,357	0.3257	0.00%
2003-03-03	0	1.530	1.530	1.540	1.520	1.530	70,000	106,850	1.5264	0.328	0.328	0.330	0.326	0.328	326,703	0.3271	0.00%
2003-02-28	0	1.530	1.530	1.540	1.510	1.510	16,000	24,160	1.5100	0.328	0.328	0.330	0.324	0.324	74,675	0.3235	1.32%
2003-02-27	0	1.510	1.510	1.520	1.500	1.510	229,500	346,345	1.5091	0.324	0.324	0.326	0.321	0.324	1,071,118	0.3233	-0.66%
2003-02-26	0	1.520	1.520	1.530	1.510	1.520	92,000	139,625	1.5177	0.326	0.326	0.328	0.324	0.326	429,381	0.3252	0.00%
2003-02-25	0	1.520	1.510	1.520	1.510	1.530	178,000	270,610	1.5203	0.326	0.324	0.326	0.324	0.328	830,758	0.3257	0.00%
2003-02-24	0	1.520	1.520	1.530	1.520	1.530	447,500	682,040	1.5241	0.326	0.326	0.328	0.326	0.328	2,088,564	0.3266	-0.65%
2003-02-21	0	1.530	1.520	1.530	1.530	1.580	415,000	637,150	1.5353	0.328	0.326	0.328	0.328	0.339	1,936,881	0.3290	-0.65%
2003-02-20	0	1.540	1.520	1.540	1.540	1.560	99,000	152,860	1.5440	0.330	0.326	0.330	0.330	0.334	462,051	0.3308	-1.28%
2003-02-19	0	1.560	1.550	1.580	-	-	0	0	-	0.334	0.332	0.339	-	-	0	-	0.00%
2003-02-18	0	1.560	1.560	1.590	1.550	1.570	210,000	327,150	1.5579	0.334	0.334	0.341	0.332	0.336	980,108	0.3338	1.30%
2003-02-17	0	1.540	1.540	1.550	1.510	1.560	131,000	201,270	1.5364	0.330	0.330	0.332	0.324	0.334	611,401	0.3292	0.00%
2003-02-14	0	1.540	1.540	1.560	1.530	1.580	200,000	309,370	1.5469	0.330	0.330	0.334	0.328	0.339	933,436	0.3314	-2.53%
2003-02-13	0	1.580	1.570	1.580	1.580	1.620	670,000	1,070,530	1.5978	0.339	0.336	0.339	0.339	0.347	3,127,012	0.3423	0.64%
2003-02-12	0	1.570	1.560	1.600	1.520	1.600	605,000	935,230	1.5458	0.336	0.334	0.343	0.326	0.343	2,823,645	0.3312	1.29%
2003-02-11	0	1.550	1.550	1.560	1.530	1.580	151,000	232,490	1.5397	0.332	0.332	0.334	0.328	0.339	704,745	0.3299	-1.27%
2003-02-10	0	1.570	1.540	1.570	1.560	1.570	190,000	296,830	1.5623	0.336	0.330	0.336	0.334	0.336	886,765	0.3347	0.64%
2003-02-07	0	1.560	1.510	1.570	1.560	1.570	73,000	114,220	1.5647	0.334	0.324	0.336	0.334	0.336	340,704	0.3352	-0.64%
2003-02-06	0	1.570	1.560	1.570	1.530	1.570	101,300	156,085	1.5408	0.336	0.334	0.336	0.328	0.336	472,786	0.3301	-0.63%
2003-02-05	0	1.580	1.580	1.600	1.580	1.590	120,000	190,700	1.5892	0.339	0.339	0.343	0.339	0.341	560,062	0.3405	-0.63%
2003-02-04	0	1.590	1.550	1.590	1.580	1.590	70,000	110,800	1.5829	0.341	0.332	0.341	0.339	0.341	326,703	0.3391	0.63%
2003-01-30	0	1.580	1.560	1.590	1.540	1.590	139,500	218,710	1.5678	0.339	0.334	0.341	0.330	0.341	651,072	0.3359	1.94%
2003-01-29	0	1.550	1.540	1.550	1.540	1.590	175,000	271,370	1.5507	0.332	0.330	0.332	0.330	0.341	816,757	0.3323	-1.27%
2003-01-28	0	1.570	1.560	1.570	1.550	1.600	102,000	159,610	1.5648	0.336	0.334	0.336	0.332	0.343	476,053	0.3353	0.64%
2003-01-27	0	1.560	1.560	1.590	1.540	1.650	459,000	725,385	1.5804	0.334	0.334	0.341	0.330	0.354	2,142,237	0.3386	-3.11%
2003-01-24	0	1.610	1.670	1.680	1.610	1.650	252,000	410,260	1.6280	0.345	0.358	0.360	0.345	0.354	1,176,130	0.3488	-2.42%
2003-01-23	0	1.650	1.650	1.660	1.650	1.650	2,845,000	4,694,250	1.6500	0.354	0.354	0.356	0.354	0.354	13,278,134	0.3535	1.23%
2003-01-22	0	1.630	1.630	1.650	1.620	1.650	341,000	559,570	1.6410	0.349	0.349	0.354	0.347	0.354	1,591,509	0.3516	-2.40%
2003-01-21	0	1.670	1.670	1.680	1.650	1.680	296,000	492,800	1.6649	0.358	0.358	0.360	0.354	0.360	1,381,486	0.3567	1.21%
2003-01-20	0	1.650	1.680	1.690	1.650	1.700	43,000	71,650	1.6663	0.354	0.360	0.362	0.354	0.364	200,689	0.3570	-3.51%
2003-01-17	0	1.710	1.700	1.720	1.700	1.750	570,000	984,500	1.7272	0.366	0.364	0.369	0.364	0.375	2,660,294	0.3701	-1.16%
2003-01-16	0	1.730	1.720	1.740	1.680	1.730	547,500	940,250	1.7174	0.371	0.369	0.373	0.360	0.371	2,555,282	0.3680	1.76%
2003-01-15	0	1.700	1.700	1.710	1.680	1.750	751,000	1,287,900	1.7149	0.364	0.364	0.366	0.360	0.375	3,505,054	0.3674	-1.73%
2003-01-14	0	1.730	1.730	1.740	1.710	1.830	1,853,000	3,280,090	1.7702	0.371	0.371	0.373	0.366	0.392	8,648,289	0.3793	2.98%
2003-01-13	0	1.680	1.650	1.680	1.590	1.680	549,000	902,660	1.6442	0.360	0.354	0.360	0.341	0.360	2,562,283	0.3523	6.33%
2003-01-10	0	1.580	1.550	1.580	1.530	1.590	434,500	676,810	1.5577	0.339	0.332	0.339	0.328	0.341	2,027,891	0.3338	0.00%
2003-01-09	0	1.580	1.540	1.580	1.520	1.580	278,000	425,800	1.5317	0.339	0.330	0.339	0.326	0.339	1,297,477	0.3282	2.60%
2003-01-08	0	1.540	1.540	1.550	1.490	1.560	433,000	661,660	1.5281	0.330	0.330	0.332	0.319	0.334	2,020,890	0.3274	3.36%
2003-01-07	0	1.490	1.460	1.500	1.490	1.510	60,000	89,800	1.4967	0.319	0.313	0.321	0.319	0.324	280,031	0.3207	0.00%
2003-01-06	0	1.490	1.490	1.510	1.490	1.530	83,000	125,610	1.5134	0.319	0.319	0.324	0.319	0.328	387,376	0.3243	0.68%
2003-01-03	0	1.480	1.480	1.490	1.450	1.480	212,000	310,605	1.4651	0.317	0.317	0.319	0.311	0.317	989,443	0.3139	2.07%
2003-01-02	0	1.450	1.420	1.450	1.420	1.450	112,000	161,530	1.4422	0.311	0.304	0.311	0.304	0.311	522,724	0.3090	0.69%
2002-12-31	0	1.440	1.420	1.450	1.390	1.440	228,000	323,120	1.4172	0.309	0.304	0.311	0.298	0.309	1,064,118	0.3037	1.41%
2002-12-30	0	1.420	1.420	1.480	1.400	1.500	98,000	139,540	1.4239	0.304	0.304	0.317	0.300	0.321	457,384	0.3051	-8.39%
2002-12-27	0	1.550	1.450	1.550	-	-	0	0	-	0.332	0.311	0.332	-	-	0	-	0.00%
2002-12-24	0	1.550	1.500	1.550	-	-	0	0	-	0.332	0.321	0.332	-	-	0	-	0.00%
2002-12-23	0	1.550	1.470	1.570	-	-	0	0	-	0.332	0.315	0.336	-	-	0	-	0.00%
2002-12-20	0	1.550	1.510	1.570	-	-	0	0	-	0.332	0.324	0.336	-	-	0	-	0.00%
2002-12-19	0	1.550	1.520	1.550	1.540	1.550	80,000	123,275	1.5409	0.332	0.326	0.332	0.330	0.332	373,375	0.3302	0.65%
2002-12-18	0	1.540	1.520	1.540	1.520	1.540	25,000	38,070	1.5228	0.330	0.326	0.330	0.326	0.330	116,680	0.3263	-1.28%
2002-12-17	0	1.560	1.560	1.570	1.530	1.550	69,000	106,450	1.5428	0.334	0.334	0.336	0.328	0.332	322,036	0.3306	1.96%
2002-12-16	0	1.530	1.520	1.530	1.520	1.540	232,000	356,000	1.5345	0.328	0.326	0.328	0.326	0.330	1,082,786	0.3288	-0.65%
2002-12-13	0	1.540	1.520	1.540	1.530	1.570	138,000	213,380	1.5462	0.330	0.326	0.330	0.328	0.336	644,071	0.3313	-0.65%
2002-12-12	0	1.550	1.540	1.570	1.530	1.550	110,000	169,100	1.5373	0.332	0.330	0.336	0.328	0.332	513,390	0.3294	0.00%
2002-12-11	0	1.550	1.530	1.550	1.530	1.560	70,000	108,320	1.5474	0.332	0.328	0.332	0.328	0.334	326,703	0.3316	-0.64%
2002-12-10	0	1.560	1.560	1.570	1.530	1.570	36,500	56,205	1.5399	0.334	0.334	0.336	0.328	0.336	170,352	0.3299	0.00%
2002-12-09	0	1.560	1.560	1.600	1.530	1.600	25,000	38,670	1.5468	0.334	0.334	0.343	0.328	0.343	116,680	0.3314	-0.64%
2002-12-06	0	1.570	1.550	1.570	1.570	1.580	170,000	267,300	1.5724	0.336	0.332	0.336	0.336	0.339	793,421	0.3369	0.00%
2002-12-05	0	1.570	1.550	1.570	1.570	1.570	110,000	172,700	1.5700	0.336	0.332	0.336	0.336	0.336	513,390	0.3364	-0.63%
2002-12-04	0	1.580	1.560	1.590	1.580	1.610	108,500	171,985	1.5851	0.339	0.334	0.341	0.339	0.345	506,389	0.3396	-6.51%
2002-12-03	0	1.690	1.690	1.700	-	-	0	0	-	0.362	0.362	0.364	-	-	0	-	2.42%
2002-12-02	0	1.650	1.640	1.650	1.640	1.650	91,000	149,980	1.6481	0.354	0.351	0.354	0.351	0.354	424,714	0.3531	0.61%
2002-11-29	0	1.640	1.590	1.650	1.640	1.650	73,000	119,750	1.6404	0.351	0.341	0.354	0.351	0.354	340,704	0.3515	0.00%
2002-11-28	0	1.640	1.640	1.650	1.620	1.650	135,000	219,980	1.6295	0.351	0.351	0.354	0.347	0.354	630,070	0.3491	2.50%
2002-11-27	0	1.600	1.600	1.650	1.580	1.620	171,000	273,880	1.6016	0.343	0.343	0.354	0.339	0.347	798,088	0.3432	-0.62%
2002-11-26	0	1.610	1.550	1.620	1.610	1.650	321,000	524,020	1.6325	0.345	0.332	0.347	0.345	0.354	1,498,166	0.3498	-1.23%
2002-11-25	0	1.630	1.610	1.640	1.590	1.630	402,000	650,500	1.6182	0.349	0.345	0.351	0.341	0.349	1,876,207	0.3467	3.16%
2002-11-22	0	1.580	1.570	1.580	1.580	1.580	73,000	115,340	1.5800	0.339	0.336	0.339	0.339	0.339	340,704	0.3385	1.28%
2002-11-21	0	1.560	1.570	1.580	1.560	1.580	57,000	89,680	1.5733	0.334	0.336	0.339	0.334	0.339	266,029	0.3371	-1.27%
2002-11-20	0	1.580	1.560	1.580	1.560	1.580	100,000	156,600	1.5660	0.339	0.334	0.339	0.334	0.339	466,718	0.3355	1.28%
2002-11-19	0	1.560	1.560	1.580	1.550	1.550	15,000	23,250	1.5500	0.334	0.334	0.339	0.332	0.332	70,008	0.3321	-1.89%
2002-11-18	0	1.590	1.590	1.600	1.550	1.580	31,000	48,350	1.5597	0.341	0.341	0.343	0.332	0.339	144,683	0.3342	0.63%
2002-11-15	0	1.580	1.550	1.600	1.580	1.580	100,000	158,000	1.5800	0.339	0.332	0.343	0.339	0.339	466,718	0.3385	0.00%
2002-11-14	0	1.580	1.580	1.590	1.580	1.600	40,000	63,810	1.5953	0.339	0.339	0.341	0.339	0.343	186,687	0.3418	-0.63%
2002-11-13	0	1.590	1.570	1.590	1.550	1.590	112,500	176,535	1.5692	0.341	0.336	0.341	0.332	0.341	525,058	0.3362	-1.24%
2002-11-12	0	1.610	1.570	1.610	1.560	1.610	100,065	158,603	1.5850	0.345	0.336	0.345	0.334	0.345	467,022	0.3396	1.90%
2002-11-11	0	1.580	1.580	1.590	1.540	1.550	73,000	112,540	1.5416	0.339	0.339	0.341	0.330	0.332	340,704	0.3303	-1.25%
2002-11-08	0	1.600	1.600	1.620	1.590	1.610	104,500	167,085	1.5989	0.343	0.343	0.347	0.341	0.345	487,721	0.3426	0.63%
2002-11-07	0	1.590	1.570	1.600	1.520	1.590	270,000	421,460	1.5610	0.341	0.336	0.343	0.326	0.341	1,260,139	0.3345	4.61%
2002-11-06	0	1.520	1.510	1.530	1.500	1.550	66,000	100,080	1.5164	0.326	0.324	0.328	0.321	0.332	308,034	0.3249	0.00%
2002-11-05	0	1.520	1.520	1.570	1.510	1.560	397,000	604,030	1.5215	0.326	0.326	0.336	0.324	0.334	1,852,871	0.3260	1.33%
2002-11-04	0	1.500	1.460	1.500	1.500	1.500	30,000	45,000	1.5000	0.321	0.313	0.321	0.321	0.321	140,015	0.3214	3.45%
2002-11-01	0	1.450	1.450	1.470	1.450	1.460	20,000	29,130	1.4565	0.311	0.311	0.315	0.311	0.313	93,344	0.3121	-1.36%
2002-10-31	0	1.470	1.450	1.470	1.480	1.550	6,000	8,950	1.4917	0.315	0.311	0.315	0.317	0.332	28,003	0.3196	-0.68%
2002-10-30	0	1.480	1.470	1.480	1.440	1.490	517,500	751,855	1.4529	0.317	0.315	0.317	0.309	0.319	2,415,267	0.3113	0.00%
2002-10-29	0	1.480	1.460	1.490	1.470	1.570	182,500	274,510	1.5042	0.317	0.313	0.319	0.315	0.336	851,761	0.3223	-5.73%
2002-10-28	0	1.570	1.560	1.570	1.570	1.570	181,000	284,170	1.5700	0.336	0.334	0.336	0.336	0.336	844,760	0.3364	0.00%
2002-10-25	0	1.570	1.560	1.570	1.560	1.630	84,000	132,050	1.5720	0.336	0.334	0.336	0.334	0.349	392,043	0.3368	-1.26%
2002-10-24	0	1.590	1.590	1.700	1.540	1.620	108,000	169,040	1.5652	0.341	0.341	0.364	0.330	0.347	504,056	0.3354	3.25%
2002-10-23	0	1.540	1.510	1.520	1.440	1.600	45,000	68,190	1.5153	0.330	0.324	0.326	0.309	0.343	210,023	0.3247	1.32%
2002-10-22	0	1.520	1.510	1.520	1.490	1.530	60,000	91,045	1.5174	0.326	0.324	0.326	0.319	0.328	280,031	0.3251	-3.18%
2002-10-21	0	1.570	1.570	1.580	1.540	1.580	119,500	187,190	1.5664	0.336	0.336	0.339	0.330	0.339	557,728	0.3356	1.95%
2002-10-18	0	1.540	1.530	1.540	1.540	1.600	102,000	157,765	1.5467	0.330	0.328	0.330	0.330	0.343	476,053	0.3314	-3.75%
2002-10-17	0	1.600	1.500	1.600	1.440	1.610	182,000	271,940	1.4942	0.343	0.321	0.343	0.309	0.345	849,427	0.3201	11.11%
2002-10-16	0	1.440	1.430	1.440	1.400	1.520	662,000	976,980	1.4758	0.309	0.306	0.309	0.300	0.326	3,089,675	0.3162	-4.00%
2002-10-15	0	1.500	1.500	1.520	1.490	1.600	203,000	305,970	1.5072	0.321	0.321	0.326	0.319	0.343	947,438	0.3229	3.45%
2002-10-11	0	1.450	1.450	1.490	1.450	1.600	387,500	582,875	1.5042	0.311	0.311	0.319	0.311	0.343	1,808,533	0.3223	-9.37%
2002-10-10	0	1.600	1.560	1.600	1.550	1.600	6,000	9,550	1.5917	0.343	0.334	0.343	0.332	0.343	28,003	0.3410	0.00%
2002-10-09	0	1.600	1.520	1.600	1.480	1.710	79,500	126,860	1.5957	0.343	0.326	0.343	0.317	0.366	371,041	0.3419	-7.51%
2002-10-08	0	1.730	1.680	1.730	1.750	1.750	30,000	52,500	1.7500	0.371	0.360	0.371	0.375	0.375	140,015	0.3750	1.76%
2002-10-07	0	1.700	1.600	1.700	-	-	0	0	-	0.364	0.343	0.364	-	-	0	-	-0.58%
2002-10-04	0	1.710	1.680	1.710	1.710	1.710	15,500	26,505	1.7100	0.366	0.360	0.366	0.366	0.366	72,341	0.3664	0.00%
2002-10-03	0	1.710	1.680	1.710	1.650	1.710	66,000	111,300	1.6864	0.366	0.360	0.366	0.354	0.366	308,034	0.3613	-1.16%
2002-10-02	0	1.730	1.700	1.730	1.730	1.750	90,000	157,100	1.7456	0.371	0.364	0.371	0.371	0.375	420,046	0.3740	2.98%
2002-09-30	0	1.680	1.650	1.710	1.680	1.730	82,500	140,865	1.7075	0.360	0.354	0.366	0.360	0.371	385,043	0.3658	-7.18%
2002-09-27	0	1.810	1.810	1.820	1.810	1.810	4,500	8,145	1.8100	0.388	0.388	0.390	0.388	0.388	21,002	0.3878	-0.55%
2002-09-26	0	1.820	1.800	1.900	-	-	0	0	-	0.390	0.386	0.407	-	-	0	-	0.00%
2002-09-25	0	1.820	1.760	1.830	1.820	1.830	15,000	27,350	1.8233	0.390	0.377	0.392	0.390	0.392	70,008	0.3907	4.00%
2002-09-24	0	1.750	1.730	1.780	1.730	1.760	65,500	114,505	1.7482	0.375	0.371	0.381	0.371	0.377	305,700	0.3746	-0.57%
2002-09-23	0	1.760	1.730	1.810	1.730	1.850	49,000	87,065	1.7768	0.377	0.371	0.388	0.371	0.396	228,692	0.3807	-4.86%
2002-09-20	0	1.850	1.850	1.870	1.800	1.900	97,100	179,315	1.8467	0.396	0.396	0.401	0.386	0.407	453,183	0.3957	-5.13%
2002-09-19	0	1.950	1.950	1.980	1.950	2.050	294,700	588,160	1.9958	0.418	0.418	0.424	0.418	0.439	1,375,419	0.4276	-2.50%
2002-09-18	0	2.000	-	2.000	-	-	0	0	-	0.429	-	0.429	-	-	0	-	-2.44%
2002-09-17	0	2.050	-	2.075	-	-	0	0	-	0.439	-	0.445	-	-	0	-	0.00%
2002-09-16	0	2.050	-	2.050	-	-	0	0	-	0.439	-	0.439	-	-	0	-	-1.20%
2002-09-13	0	2.075	-	2.100	2.075	2.075	104,000	215,800	2.0750	0.445	-	0.450	0.445	0.445	485,387	0.4446	0.00%
2002-09-12	0	2.075	2.075	2.100	2.000	2.100	95,000	197,638	2.0804	0.445	0.445	0.450	0.429	0.450	443,382	0.4458	-3.49%
2002-09-11	0	2.150	2.150	2.175	2.150	2.175	15,000	32,300	2.1533	0.461	0.461	0.466	0.461	0.466	70,008	0.4614	-2.27%
2002-09-10	0	2.200	2.100	2.200	-	-	0	0	-	0.471	0.450	0.471	-	-	0	-	0.00%
2002-09-09	0	2.200	2.150	2.200	2.200	2.200	2,000	4,400	2.2000	0.471	0.461	0.471	0.471	0.471	9,334	0.4714	0.00%
2002-09-06	0	2.200	2.100	2.250	-	-	0	0	-	0.471	0.450	0.482	-	-	0	-	0.00%
2002-09-05	0	2.200	2.200	2.250	2.200	2.200	3,000	6,600	2.2000	0.471	0.471	0.482	0.471	0.471	14,002	0.4714	0.00%
2002-09-04	0	2.200	2.100	2.200	2.200	2.200	25,000	55,000	2.2000	0.471	0.450	0.471	0.471	0.471	116,680	0.4714	2.33%
2002-09-03	0	2.150	2.150	2.275	2.100	2.150	24,500	52,450	2.1408	0.461	0.461	0.487	0.450	0.461	114,346	0.4587	0.00%
2002-09-02	0	2.150	2.150	2.250	2.150	2.150	13,000	27,950	2.1500	0.461	0.461	0.482	0.461	0.461	60,673	0.4607	-2.27%
2002-08-30	0	2.200	2.200	2.225	2.175	2.200	140,000	307,500	2.1964	0.471	0.471	0.477	0.466	0.471	653,406	0.4706	0.00%
2002-08-29	0	2.200	2.125	2.200	2.200	2.200	83,500	183,700	2.2000	0.471	0.455	0.471	0.471	0.471	389,710	0.4714	-3.30%
2002-08-28	0	2.275	2.200	2.275	-	-	0	0	-	0.487	0.471	0.487	-	-	0	-	-1.09%
2002-08-27	0	2.300	2.200	2.300	2.200	2.300	201,000	449,200	2.2348	0.493	0.471	0.493	0.471	0.493	938,104	0.4788	0.00%
2002-08-26	0	2.300	2.300	2.350	2.125	2.300	213,000	466,925	2.1921	0.493	0.493	0.504	0.455	0.493	994,110	0.4697	5.75%
2002-08-23	0	2.175	2.150	2.175	2.075	2.200	533,000	1,122,725	2.1064	0.466	0.461	0.466	0.445	0.471	2,487,608	0.4513	2.35%
2002-08-22	0	2.125	2.100	2.125	2.125	2.175	235,000	501,375	2.1335	0.455	0.450	0.455	0.455	0.466	1,096,788	0.4571	0.00%
2002-08-21	0	2.125	2.125	2.150	2.100	2.125	120,000	253,000	2.1083	0.455	0.455	0.461	0.450	0.455	560,062	0.4517	1.19%
2002-08-20	0	2.100	2.050	2.125	2.100	2.100	20,000	42,000	2.1000	0.450	0.439	0.455	0.450	0.450	93,344	0.4500	0.00%
2002-08-19	0	2.100	2.000	2.150	2.100	2.100	23,000	48,300	2.1000	0.450	0.429	0.461	0.450	0.450	107,345	0.4500	0.00%
2002-08-16	0	2.100	2.000	2.100	2.025	2.100	50,000	102,600	2.0520	0.450	0.429	0.450	0.434	0.450	233,359	0.4397	3.70%
2002-08-15	0	2.025	2.000	2.100	2.025	2.025	40,000	81,000	2.0250	0.434	0.429	0.450	0.434	0.434	186,687	0.4339	1.25%
2002-08-14	0	2.000	1.970	2.000	1.960	2.000	200,000	396,280	1.9814	0.429	0.422	0.429	0.420	0.429	933,436	0.4245	1.52%
2002-08-13	0	1.970	1.960	1.980	1.970	2.050	1,227,500	2,432,995	1.9821	0.422	0.420	0.424	0.422	0.439	5,728,966	0.4247	-3.90%
2002-08-12	0	2.050	2.025	2.075	2.050	2.200	100,000	210,650	2.1065	0.439	0.434	0.445	0.439	0.471	466,718	0.4513	-7.87%
2002-08-09	0	2.225	2.200	2.225	2.225	2.275	101,000	225,350	2.2312	0.477	0.471	0.477	0.477	0.487	471,385	0.4781	-2.20%
2002-08-08	0	2.275	2.225	2.275	-	-	0	0	-	0.487	0.477	0.487	-	-	0	-	-1.09%
2002-08-07	0	2.300	2.250	2.300	2.250	2.300	181,500	411,925	2.2696	0.493	0.482	0.493	0.482	0.493	847,094	0.4863	4.55%
2002-08-06	0	2.200	2.200	2.250	2.200	2.200	23,000	50,600	2.2000	0.471	0.471	0.482	0.471	0.471	107,345	0.4714	-4.35%
2002-08-05	0	2.300	2.150	2.300	-	-	0	0	-	0.493	0.461	0.493	-	-	0	-	0.00%
2002-08-02	0	2.300	2.225	2.300	2.200	2.300	21,500	49,200	2.2884	0.493	0.477	0.493	0.471	0.493	100,344	0.4903	-2.13%
2002-08-01	0	2.350	2.350	2.400	2.350	2.350	3,000	7,050	2.3500	0.504	0.504	0.514	0.504	0.504	14,002	0.5035	2.17%
2002-07-31	0	2.300	2.300	2.325	-	-	0	0	-	0.493	0.493	0.498	-	-	0	-	2.22%
2002-07-30	0	2.250	2.250	2.350	2.250	2.375	190,000	447,750	2.3566	0.482	0.482	0.504	0.482	0.509	886,765	0.5049	-4.26%
2002-07-29	0	2.350	2.300	2.350	2.350	2.350	48,000	112,800	2.3500	0.504	0.493	0.504	0.504	0.504	224,025	0.5035	0.00%
2002-07-26	0	2.350	2.300	2.350	2.350	2.450	54,000	128,000	2.3704	0.504	0.493	0.504	0.504	0.525	252,028	0.5079	-4.08%
2002-07-25	0	2.450	2.550	2.725	2.450	2.450	64,000	156,800	2.4500	0.525	0.546	0.584	0.525	0.525	298,700	0.5249	-3.92%
2002-07-24	0	2.550	2.550	-	2.550	2.550	180,000	459,000	2.5500	0.546	0.546	-	0.546	0.546	840,093	0.5464	-2.86%
2002-07-23	0	2.625	2.625	2.725	2.550	2.600	174,500	452,800	2.5948	0.562	0.562	0.584	0.546	0.557	814,423	0.5560	-4.55%
2002-07-22	0	2.750	2.650	2.750	2.750	2.800	42,000	116,600	2.7762	0.589	0.568	0.589	0.589	0.600	196,022	0.5948	-4.35%
2002-07-19	0	2.875	2.875	2.900	2.875	2.900	153,000	440,375	2.8783	0.616	0.616	0.621	0.616	0.621	714,079	0.6167	-0.86%
2002-07-18	0	2.900	2.900	2.950	2.875	2.900	77,000	221,763	2.8800	0.621	0.621	0.632	0.616	0.621	359,373	0.6171	0.00%
2002-07-17	0	2.900	2.875	2.900	2.850	2.900	822,000	2,363,313	2.8751	0.621	0.616	0.621	0.611	0.621	3,836,424	0.6160	0.00%
2002-07-16	0	2.900	2.850	2.900	2.875	2.900	310,500	896,275	2.8866	0.621	0.611	0.621	0.616	0.621	1,449,160	0.6185	0.00%
2002-07-15	0	2.900	2.900	2.925	2.850	2.900	105,000	301,400	2.8705	0.621	0.621	0.627	0.611	0.621	490,054	0.6150	0.00%
2002-07-12	0	2.900	2.900	2.925	2.900	2.925	132,000	383,800	2.9076	0.621	0.621	0.627	0.621	0.627	616,068	0.6230	0.00%
2002-07-11	0	2.900	2.900	2.925	2.900	2.925	305,000	885,750	2.9041	0.621	0.621	0.627	0.621	0.627	1,423,491	0.6222	-0.85%
2002-07-10	0	2.925	2.925	3.050	2.900	2.925	65,000	188,625	2.9019	0.627	0.627	0.653	0.621	0.627	303,367	0.6218	0.86%
2002-07-09	0	2.900	2.900	2.950	2.900	2.900	75,000	217,500	2.9000	0.621	0.621	0.632	0.621	0.621	350,039	0.6214	0.00%
2002-07-08	0	2.900	2.900	2.925	2.900	2.925	168,000	488,475	2.9076	0.621	0.621	0.627	0.621	0.627	784,087	0.6230	-0.85%
2002-07-05	0	2.925	2.925	3.050	2.925	2.950	118,000	347,650	2.9462	0.627	0.627	0.653	0.627	0.632	550,728	0.6313	-1.68%
2002-07-04	0	2.975	2.975	3.000	2.950	3.025	201,000	601,650	2.9933	0.637	0.637	0.643	0.632	0.648	938,104	0.6413	-0.83%
2002-07-03	0	3.000	3.000	3.025	3.000	3.000	80,500	241,500	3.0000	0.643	0.643	0.648	0.643	0.643	375,708	0.6428	0.00%
2002-07-02	0	3.000	3.000	3.025	2.950	3.000	99,500	298,350	2.9985	0.643	0.643	0.648	0.632	0.643	464,385	0.6425	0.00%
2002-06-28	0	3.000	3.050	3.075	3.000	3.050	46,000	138,300	3.0065	0.643	0.653	0.659	0.643	0.653	214,690	0.6442	0.00%
2002-06-27	0	3.000	3.000	3.025	3.000	3.050	170,000	510,300	3.0018	0.643	0.643	0.648	0.643	0.653	793,421	0.6432	-0.83%
2002-06-26	0	3.025	3.000	3.025	3.000	3.025	120,000	360,975	3.0081	0.648	0.643	0.648	0.643	0.648	560,062	0.6445	0.83%
2002-06-25	0	3.000	3.000	3.025	3.000	3.025	246,500	743,750	3.0172	0.643	0.643	0.648	0.643	0.648	1,150,460	0.6465	0.00%
2002-06-24	0	3.000	3.000	3.050	3.000	3.025	137,500	413,000	3.0036	0.643	0.643	0.653	0.643	0.648	641,738	0.6436	-0.83%
2002-06-21	0	3.025	3.025	3.050	3.025	3.125	491,500	1,505,813	3.0637	0.648	0.648	0.653	0.648	0.670	2,293,920	0.6564	-2.42%
2002-06-20	0	3.100	3.075	3.100	3.025	3.125	596,000	1,834,250	3.0776	0.664	0.659	0.664	0.648	0.670	2,781,641	0.6594	3.33%
2002-06-19	0	3.000	3.000	3.025	3.000	3.025	537,000	1,617,038	3.0112	0.643	0.643	0.648	0.643	0.648	2,506,277	0.6452	0.00%
2002-06-18	0	3.000	3.000	3.025	2.975	3.025	173,500	519,588	2.9947	0.643	0.643	0.648	0.637	0.648	809,756	0.6417	-0.83%
2002-06-17	0	3.025	3.025	3.050	3.000	3.025	245,000	740,875	3.0240	0.648	0.648	0.653	0.643	0.648	1,143,460	0.6479	-0.82%
2002-06-14	0	3.050	3.050	3.075	3.025	3.050	715,500	2,172,513	3.0364	0.653	0.653	0.659	0.648	0.653	3,339,369	0.6506	-0.81%
2002-06-13	0	3.075	3.075	3.100	3.050	3.100	544,500	1,672,375	3.0714	0.659	0.659	0.664	0.653	0.664	2,541,281	0.6581	1.65%
2002-06-12	0	3.025	3.000	3.050	3.000	3.025	85,000	257,000	3.0235	0.648	0.643	0.653	0.643	0.648	396,711	0.6478	0.00%
2002-06-11	0	3.025	3.025	3.050	3.025	3.025	105,000	317,625	3.0250	0.648	0.648	0.653	0.648	0.648	490,054	0.6481	0.00%
2002-06-10	0	3.025	3.025	3.050	3.025	3.025	272,000	822,800	3.0250	0.648	0.648	0.653	0.648	0.648	1,269,474	0.6481	0.00%
2002-06-07	0	3.025	3.025	3.050	3.025	3.050	131,500	398,963	3.0339	0.648	0.648	0.653	0.648	0.653	613,734	0.6501	-0.82%
2002-06-06	0	3.050	3.050	3.075	3.025	3.050	120,000	364,000	3.0333	0.653	0.653	0.659	0.648	0.653	560,062	0.6499	0.83%
2002-06-05	0	3.025	3.025	3.050	3.025	3.025	155,000	468,875	3.0250	0.648	0.648	0.653	0.648	0.648	723,413	0.6481	0.00%
2002-06-04	0	3.025	3.025	3.050	3.000	3.025	103,500	311,463	3.0093	0.648	0.648	0.653	0.643	0.648	483,053	0.6448	0.00%
2002-06-03	0	3.025	3.000	3.025	3.000	3.025	33,000	99,500	3.0152	0.648	0.643	0.648	0.643	0.648	154,017	0.6460	0.00%
2002-05-31	0	3.025	3.000	3.025	3.025	3.025	54,500	164,863	3.0250	0.648	0.643	0.648	0.648	0.648	254,361	0.6481	0.00%
2002-05-30	0	3.025	3.025	3.050	3.025	3.025	73,000	220,825	3.0250	0.648	0.648	0.653	0.648	0.648	340,704	0.6481	0.00%
2002-05-29	0	3.025	3.000	3.025	3.000	3.025	68,500	205,938	3.0064	0.648	0.643	0.648	0.643	0.648	319,702	0.6442	0.83%
2002-05-28	0	3.000	3.000	3.050	3.000	3.025	75,000	226,625	3.0217	0.643	0.643	0.653	0.643	0.648	350,039	0.6474	-1.64%
2002-05-27	0	3.050	3.050	3.075	3.050	3.050	13,500	41,175	3.0500	0.653	0.653	0.659	0.653	0.653	63,007	0.6535	-0.81%
2002-05-24	0	3.075	3.050	3.100	3.050	3.075	155,000	473,725	3.0563	0.659	0.653	0.664	0.653	0.659	723,413	0.6548	0.00%
2002-05-23	0	3.075	3.075	3.100	3.075	3.100	112,500	346,563	3.0806	0.659	0.659	0.664	0.659	0.664	525,058	0.6600	-1.60%
2002-05-22	0	3.125	3.100	3.150	3.100	3.175	549,500	1,721,575	3.1330	0.670	0.664	0.675	0.664	0.680	2,564,617	0.6713	1.63%
2002-05-21	0	3.075	3.075	3.100	3.000	3.150	322,500	993,913	3.0819	0.659	0.659	0.664	0.643	0.675	1,505,166	0.6603	2.50%
2002-05-17	0	3.000	3.000	3.025	3.000	3.000	101,000	303,000	3.0000	0.643	0.643	0.648	0.643	0.643	471,385	0.6428	-0.83%
2002-05-16	0	3.025	3.000	3.025	2.975	3.025	257,000	768,925	2.9919	0.648	0.643	0.648	0.637	0.648	1,199,466	0.6411	0.83%
2002-05-15	0	3.000	3.000	3.025	3.000	3.000	181,000	543,000	3.0000	0.643	0.643	0.648	0.643	0.643	844,760	0.6428	0.00%
2002-05-14	0	3.000	3.000	3.025	3.000	3.025	256,565	772,553	3.0111	0.643	0.643	0.648	0.643	0.648	1,197,436	0.6452	0.84%
2002-05-13	0	3.025	3.000	3.100	3.000	3.025	270,000	816,250	3.0231	0.637	0.632	0.653	0.632	0.637	1,281,318	0.6370	-0.82%
2002-05-10	0	3.050	3.050	3.100	3.025	3.050	223,000	677,325	3.0373	0.643	0.643	0.653	0.637	0.643	1,058,274	0.6400	0.00%
2002-05-09	0	3.050	3.050	3.075	3.050	3.100	214,000	656,688	3.0686	0.643	0.643	0.648	0.643	0.653	1,015,563	0.6466	0.00%
2002-05-08	0	3.050	3.050	3.100	3.025	3.075	329,500	1,003,288	3.0449	0.643	0.643	0.653	0.637	0.648	1,563,683	0.6416	0.00%
2002-05-07	0	3.050	3.050	3.100	3.000	3.000	5,000	15,000	3.0000	0.643	0.643	0.653	0.632	0.632	23,728	0.6322	0.00%
2002-05-06	0	3.050	3.050	3.100	3.050	3.100	80,000	245,500	3.0688	0.643	0.643	0.653	0.643	0.653	379,650	0.6466	-0.81%
2002-05-03	0	3.075	3.075	3.150	3.025	3.100	174,000	534,925	3.0743	0.648	0.648	0.664	0.637	0.653	825,738	0.6478	0.00%
2002-05-02	0	3.075	3.050	3.125	3.000	3.075	124,000	374,500	3.0202	0.648	0.643	0.659	0.632	0.648	588,457	0.6364	2.50%
2002-04-30	0	3.000	3.000	3.025	3.000	3.025	45,000	135,250	3.0056	0.632	0.632	0.637	0.632	0.637	213,553	0.6333	-0.83%
2002-04-29	0	3.025	3.025	3.050	3.000	3.000	24,000	72,000	3.0000	0.637	0.637	0.643	0.632	0.632	113,895	0.6322	0.83%
2002-04-26	0	3.000	3.000	3.050	3.000	3.025	128,500	385,750	3.0019	0.632	0.632	0.643	0.632	0.637	609,812	0.6326	-0.83%
2002-04-25	0	3.025	3.000	3.050	3.000	3.025	67,000	201,800	3.0119	0.637	0.632	0.643	0.632	0.637	317,957	0.6347	0.83%
2002-04-24	0	3.000	3.000	3.050	3.000	3.025	101,500	305,000	3.0049	0.632	0.632	0.643	0.632	0.637	481,681	0.6332	0.00%
2002-04-23	0	3.000	3.000	3.025	3.000	3.000	249,000	747,225	3.0009	0.632	0.632	0.637	0.632	0.632	1,181,660	0.6324	0.00%
2002-04-22	0	3.000	3.000	3.025	3.000	3.025	44,000	132,750	3.0170	0.632	0.632	0.637	0.632	0.637	208,807	0.6358	-0.83%
2002-04-19	0	3.025	3.000	3.025	3.000	3.025	1,189,500	3,568,750	3.0002	0.637	0.632	0.637	0.632	0.637	5,644,918	0.6322	0.83%
2002-04-18	0	3.000	3.000	3.025	3.000	3.000	427,500	1,282,500	3.0000	0.632	0.632	0.637	0.632	0.632	2,028,754	0.6322	0.00%
2002-04-17	0	3.000	3.000	3.050	3.000	3.050	797,500	2,394,700	3.0028	0.632	0.632	0.643	0.632	0.643	3,784,634	0.6327	1.69%
2002-04-16	0	2.950	2.950	3.000	2.950	3.000	260,000	772,500	2.9712	0.622	0.622	0.632	0.622	0.632	1,233,862	0.6261	0.00%
2002-04-15	0	2.950	2.925	3.000	2.800	2.950	476,500	1,381,088	2.8984	0.622	0.616	0.632	0.590	0.622	2,261,289	0.6108	5.36%
2002-04-12	0	2.800	2.800	2.825	2.800	2.900	140,500	396,650	2.8231	0.590	0.590	0.595	0.590	0.611	666,760	0.5949	-1.75%
2002-04-11	0	2.850	2.850	2.875	2.850	2.900	133,000	380,300	2.8594	0.601	0.601	0.606	0.601	0.611	631,168	0.6025	-1.72%
2002-04-10	0	2.900	2.875	2.975	2.850	2.900	44,000	126,675	2.8790	0.611	0.606	0.627	0.601	0.611	208,807	0.6067	1.75%
2002-04-09	0	2.850	2.825	3.000	2.850	2.850	10,000	28,500	2.8500	0.601	0.595	0.632	0.601	0.601	47,456	0.6006	-5.00%
2002-04-08	0	3.000	2.900	3.025	3.000	3.050	97,000	292,200	3.0124	0.632	0.611	0.637	0.632	0.643	460,325	0.6348	0.00%
2002-04-04	0	3.000	2.975	3.000	3.000	3.000	105,000	315,000	3.0000	0.632	0.627	0.632	0.632	0.632	498,290	0.6322	0.00%
2002-04-03	0	3.000	2.975	3.000	3.000	3.050	98,000	294,100	3.0010	0.632	0.627	0.632	0.632	0.643	465,071	0.6324	0.00%
2002-04-02	0	3.000	3.000	3.050	3.000	3.000	80,000	242,500	3.0313	0.632	0.632	0.643	0.632	0.632	379,650	0.6387	0.00%
2002-03-28	0	3.000	2.975	3.050	3.000	3.000	50,000	150,000	3.0000	0.632	0.627	0.643	0.632	0.632	237,281	0.6322	-0.83%
2002-03-27	0	3.025	3.025	3.050	3.000	3.050	110,500	332,000	3.0045	0.637	0.637	0.643	0.632	0.643	524,391	0.6331	0.83%
2002-03-26	0	3.000	3.000	3.050	3.000	3.025	143,000	429,750	3.0052	0.632	0.632	0.643	0.632	0.637	678,624	0.6333	-1.64%
2002-03-25	0	3.050	3.050	3.075	3.025	3.100	56,000	171,475	3.0621	0.643	0.643	0.648	0.637	0.653	265,755	0.6452	-1.61%
2002-03-22	0	3.100	3.100	3.125	3.025	3.100	152,000	466,325	3.0679	0.653	0.653	0.659	0.637	0.653	721,335	0.6465	-1.59%
2002-03-21	0	3.150	3.150	3.175	3.150	3.150	68,000	214,200	3.1500	0.664	0.664	0.669	0.664	0.664	322,702	0.6638	0.00%
2002-03-20	0	3.150	3.100	3.175	3.150	3.150	10,000	31,500	3.1500	0.664	0.653	0.669	0.664	0.664	47,456	0.6638	0.00%
2002-03-19	0	3.150	3.125	3.150	3.150	3.175	73,500	232,025	3.1568	0.664	0.659	0.664	0.664	0.669	348,803	0.6652	0.00%
2002-03-18	0	3.150	3.150	3.200	3.150	3.150	7,500	23,625	3.1500	0.664	0.664	0.674	0.664	0.664	35,592	0.6638	-0.79%
2002-03-15	0	3.175	3.100	3.175	3.175	3.175	36,000	114,300	3.1750	0.669	0.653	0.669	0.669	0.669	170,842	0.6690	-0.78%
2002-03-14	0	3.200	3.175	3.200	3.200	3.200	79,000	252,800	3.2000	0.674	0.669	0.674	0.674	0.674	374,904	0.6743	-0.78%
2002-03-13	0	3.225	3.200	3.225	3.225	3.225	23,000	74,175	3.2250	0.680	0.674	0.680	0.680	0.680	109,149	0.6796	-0.77%
2002-03-12	0	3.250	3.250	3.275	3.250	3.275	125,000	408,075	3.2646	0.685	0.685	0.690	0.685	0.690	593,203	0.6879	-0.76%
2002-03-11	0	3.275	3.250	3.275	3.200	3.275	85,000	275,300	3.2388	0.690	0.685	0.690	0.674	0.690	403,378	0.6825	3.15%
2002-03-08	0	3.175	3.175	3.200	3.175	3.200	117,000	373,075	3.1887	0.669	0.669	0.674	0.669	0.674	555,238	0.6719	-1.55%
2002-03-07	0	3.225	3.225	3.250	3.200	3.225	40,000	128,875	3.2219	0.680	0.680	0.685	0.674	0.680	189,825	0.6789	0.78%
2002-03-06	0	3.200	3.200	3.250	3.175	3.250	60,000	193,250	3.2208	0.674	0.674	0.685	0.669	0.685	284,737	0.6787	-0.78%
2002-03-05	0	3.225	3.225	3.250	3.150	3.225	221,500	707,588	3.1945	0.680	0.680	0.685	0.664	0.680	1,051,155	0.6732	0.00%
2002-03-04	0	3.225	3.225	3.250	3.200	3.350	68,000	219,100	3.2221	0.680	0.680	0.685	0.674	0.706	322,702	0.6790	-2.27%
2002-03-01	0	3.300	3.200	3.300	3.200	3.300	496,500	1,589,800	3.2020	0.695	0.674	0.695	0.674	0.695	2,356,202	0.6747	3.12%
2002-02-28	0	3.200	3.200	3.300	3.200	3.300	34,500	112,650	3.2652	0.674	0.674	0.695	0.674	0.695	163,724	0.6880	-3.03%
2002-02-27	0	3.300	3.225	3.325	3.300	3.350	571,500	1,889,575	3.3063	0.695	0.680	0.701	0.695	0.706	2,712,123	0.6967	0.00%
2002-02-26	0	3.300	3.300	3.325	3.300	3.325	66,000	218,550	3.3114	0.695	0.695	0.701	0.695	0.701	313,211	0.6978	0.00%
2002-02-25	0	3.300	3.300	3.375	3.300	3.375	45,000	149,375	3.3194	0.695	0.695	0.711	0.695	0.711	213,553	0.6995	-0.75%
2002-02-22	0	3.325	3.300	3.375	3.325	3.325	10,000	33,250	3.3250	0.701	0.695	0.711	0.701	0.701	47,456	0.7006	-2.21%
2002-02-21	0	3.400	3.325	3.400	3.300	3.400	43,000	144,700	3.3651	0.716	0.701	0.716	0.695	0.716	204,062	0.7091	3.03%
2002-02-20	0	3.300	3.250	3.400	3.250	3.300	15,000	49,425	3.2950	0.695	0.685	0.716	0.685	0.695	71,184	0.6943	0.00%
2002-02-19	0	3.300	3.275	3.375	3.275	3.300	70,000	230,750	3.2964	0.695	0.690	0.711	0.690	0.695	332,194	0.6946	0.76%
2002-02-18	0	3.275	3.275	3.300	3.250	3.275	26,000	84,750	3.2596	0.690	0.690	0.695	0.685	0.690	123,386	0.6869	2.34%
2002-02-15	0	3.200	3.200	3.300	3.100	3.300	269,900	868,793	3.2189	0.674	0.674	0.695	0.653	0.695	1,280,843	0.6783	-3.03%
2002-02-11	0	3.300	3.300	3.325	3.300	3.300	52,000	171,600	3.3000	0.695	0.695	0.701	0.695	0.695	246,772	0.6954	0.00%
2002-02-08	0	3.300	3.300	3.325	3.300	3.325	30,000	99,250	3.3083	0.695	0.695	0.701	0.695	0.701	142,369	0.6971	0.00%
2002-02-07	0	3.300	3.300	3.350	3.300	3.400	105,000	352,000	3.3524	0.695	0.695	0.706	0.695	0.716	498,290	0.7064	-0.75%
2002-02-06	0	3.325	3.325	3.350	3.300	3.425	74,500	248,013	3.3290	0.701	0.701	0.706	0.695	0.722	353,549	0.7015	2.31%
2002-02-05	0	3.250	3.250	3.275	3.225	3.275	95,000	307,975	3.2418	0.685	0.685	0.690	0.680	0.690	450,834	0.6831	-0.76%
2002-02-04	0	3.275	3.275	3.300	3.250	3.300	122,500	400,375	3.2684	0.690	0.690	0.695	0.685	0.695	581,339	0.6887	0.77%
2002-02-01	0	3.250	3.225	3.375	-	-	0	0	-	0.685	0.680	0.711	-	-	0	-	0.00%
2002-01-31	0	3.250	3.250	3.375	-	-	0	0	-	0.685	0.685	0.711	-	-	0	-	0.00%
2002-01-30	0	3.250	3.250	3.375	3.250	3.275	129,000	419,750	3.2539	0.685	0.685	0.711	0.685	0.690	612,185	0.6857	-1.52%
2002-01-29	0	3.300	3.300	3.375	3.300	3.300	55,000	184,625	3.3568	0.695	0.695	0.711	0.695	0.695	261,009	0.7074	-2.22%
2002-01-28	0	3.375	3.275	3.375	3.225	3.375	44,000	147,000	3.3409	0.711	0.690	0.711	0.680	0.711	208,807	0.7040	3.85%
2002-01-25	0	3.250	3.200	3.325	3.200	3.275	501,000	1,618,025	3.2296	0.685	0.674	0.701	0.674	0.690	2,377,557	0.6805	0.00%
2002-01-24	0	3.250	3.250	3.300	3.250	3.300	30,000	98,000	3.2667	0.685	0.685	0.695	0.685	0.695	142,369	0.6884	-1.52%
2002-01-23	0	3.300	3.275	3.300	3.250	3.375	73,000	242,500	3.3219	0.695	0.690	0.695	0.685	0.711	346,430	0.7000	-0.75%
2002-01-22	0	3.325	3.250	3.350	3.325	3.400	216,500	725,050	3.3490	0.701	0.685	0.706	0.701	0.716	1,027,427	0.7057	-0.75%
2002-01-21	0	3.350	3.350	3.400	3.350	3.425	101,000	339,513	3.3615	0.706	0.706	0.716	0.706	0.722	479,308	0.7083	0.00%
2002-01-18	0	3.350	3.325	3.375	3.325	3.375	109,500	369,113	3.3709	0.706	0.701	0.711	0.701	0.711	519,646	0.7103	-0.74%
2002-01-17	0	3.375	3.350	3.375	3.375	3.375	59,000	199,125	3.3750	0.711	0.706	0.711	0.711	0.711	279,992	0.7112	0.00%
2002-01-16	0	3.375	3.375	3.400	3.375	3.450	94,000	318,500	3.3883	0.711	0.711	0.716	0.711	0.727	446,089	0.7140	0.00%
2002-01-15	0	3.375	3.350	3.375	3.350	3.400	250,000	842,300	3.3692	0.711	0.706	0.711	0.706	0.716	1,186,406	0.7100	0.75%
2002-01-14	0	3.350	3.350	3.450	3.350	3.450	330,000	1,127,200	3.4158	0.706	0.706	0.727	0.706	0.727	1,566,055	0.7198	-2.90%
2002-01-11	0	3.450	3.450	3.475	3.450	3.525	306,500	1,071,688	3.4965	0.727	0.727	0.732	0.727	0.743	1,454,533	0.7368	0.00%
2002-01-10	0	3.450	3.450	3.475	3.425	3.450	54,000	186,050	3.4454	0.727	0.727	0.732	0.722	0.727	256,264	0.7260	1.47%
2002-01-09	0	3.400	3.325	3.400	3.325	3.400	83,000	280,350	3.3777	0.716	0.701	0.716	0.701	0.716	393,887	0.7118	0.00%
2002-01-08	0	3.400	3.400	3.425	3.400	3.500	114,000	391,250	3.4320	0.716	0.716	0.722	0.716	0.738	541,001	0.7232	-4.23%
2002-01-07	0	3.550	3.500	3.550	3.375	3.600	1,215,000	4,298,138	3.5376	0.748	0.738	0.748	0.711	0.759	5,765,931	0.7454	4.41%
2002-01-04	0	3.400	3.375	3.400	3.300	3.400	277,500	921,838	3.3219	0.716	0.711	0.716	0.695	0.716	1,316,910	0.7000	6.25%
2002-01-03	0	3.200	3.200	3.225	3.175	3.275	291,500	942,450	3.2331	0.674	0.674	0.680	0.669	0.690	1,383,349	0.6813	0.79%
2002-01-02	0	3.175	3.100	3.175	3.050	3.175	140,000	433,400	3.0957	0.669	0.653	0.669	0.643	0.669	664,387	0.6523	0.00%
2001-12-31	0	3.175	3.150	3.175	3.150	3.250	87,500	277,375	3.1700	0.669	0.664	0.669	0.664	0.685	415,242	0.6680	0.00%
2001-12-28	0	3.175	3.175	3.200	3.175	3.200	571,000	1,825,925	3.1978	0.669	0.669	0.674	0.669	0.674	2,709,750	0.6738	-0.78%
2001-12-27	0	3.200	3.175	3.200	3.150	3.200	143,000	455,450	3.1850	0.674	0.669	0.674	0.664	0.674	678,624	0.6711	0.79%
2001-12-24	0	3.175	3.175	3.225	3.150	3.150	90,500	285,075	3.1500	0.669	0.669	0.680	0.664	0.664	429,479	0.6638	0.79%
2001-12-21	0	3.150	3.125	3.200	3.125	3.225	753,500	2,371,925	3.1479	0.664	0.659	0.674	0.659	0.680	3,575,827	0.6633	-2.33%
2001-12-20	0	3.225	3.225	3.275	3.175	3.275	1,094,500	3,534,600	3.2294	0.680	0.680	0.690	0.669	0.690	5,194,084	0.6805	-5.15%
2001-12-19	0	3.400	3.325	3.450	3.300	3.450	44,500	149,000	3.3483	0.716	0.701	0.727	0.695	0.727	211,180	0.7056	0.00%
2001-12-18	0	3.400	3.400	3.425	3.350	3.425	180,000	607,750	3.3764	0.716	0.716	0.722	0.706	0.722	854,212	0.7115	0.00%
2001-12-17	0	3.400	3.375	3.450	3.400	3.525	232,000	796,900	3.4349	0.716	0.711	0.727	0.716	0.743	1,100,984	0.7238	-2.86%
2001-12-14	0	3.500	3.425	3.500	3.300	3.500	158,000	548,300	3.4703	0.738	0.722	0.738	0.695	0.738	749,808	0.7313	2.94%
2001-12-13	0	3.400	3.350	3.500	3.350	3.500	273,000	935,850	3.4280	0.716	0.706	0.738	0.706	0.738	1,295,555	0.7224	-4.23%
2001-12-12	0	3.550	3.525	3.550	3.475	3.575	447,000	1,574,000	3.5213	0.748	0.743	0.748	0.732	0.753	2,121,293	0.7420	-0.70%
2001-12-11	0	3.575	3.550	3.575	3.450	3.575	358,000	1,260,125	3.5199	0.753	0.748	0.753	0.727	0.753	1,698,933	0.7417	4.38%
2001-12-10	0	3.425	3.425	3.450	3.300	3.500	460,000	1,559,700	3.3907	0.722	0.722	0.727	0.695	0.738	2,182,986	0.7145	-2.84%
2001-12-07	0	3.525	3.525	3.575	3.525	3.650	299,500	1,073,963	3.5859	0.743	0.743	0.753	0.743	0.769	1,421,314	0.7556	-2.08%
2001-12-06	0	3.600	3.575	3.600	3.575	3.650	804,500	2,909,325	3.6163	0.759	0.753	0.759	0.753	0.769	3,817,853	0.7620	-0.69%
2001-12-05	0	3.625	3.600	3.625	3.600	3.700	790,500	2,876,875	3.6393	0.764	0.759	0.764	0.759	0.780	3,751,415	0.7669	-3.97%
2001-12-04	0	3.775	3.725	3.775	3.750	3.875	1,524,500	5,785,800	3.7952	0.795	0.785	0.795	0.790	0.817	7,234,701	0.7997	0.00%
2001-12-03	0	3.775	3.775	3.800	3.650	3.775	1,329,000	4,940,075	3.7171	0.795	0.795	0.801	0.769	0.795	6,306,932	0.7833	0.67%
2001-11-30	0	3.750	3.750	3.775	3.550	3.800	1,816,500	6,700,313	3.6886	0.790	0.790	0.795	0.748	0.801	8,620,423	0.7773	6.38%
2001-11-29	0	3.525	3.525	3.550	3.400	3.550	941,500	3,305,838	3.5112	0.743	0.743	0.748	0.716	0.748	4,468,004	0.7399	2.17%
2001-11-28	0	3.450	3.450	3.475	3.350	3.525	1,352,500	4,675,500	3.4569	0.727	0.727	0.732	0.706	0.743	6,418,454	0.7284	2.22%
2001-11-27	0	3.375	3.350	3.400	3.350	3.475	518,000	1,773,475	3.4237	0.711	0.706	0.716	0.706	0.732	2,458,232	0.7214	-2.17%
2001-11-26	0	3.450	3.450	3.475	3.275	3.500	892,000	3,030,175	3.3971	0.727	0.727	0.732	0.690	0.738	4,233,095	0.7158	6.98%
2001-11-23	0	3.225	3.225	3.250	3.175	3.225	282,000	902,625	3.2008	0.680	0.680	0.685	0.669	0.680	1,338,266	0.6745	3.20%
2001-11-22	0	3.125	3.150	3.175	3.100	3.150	344,500	1,078,725	3.1313	0.659	0.664	0.669	0.653	0.664	1,634,867	0.6598	0.81%
2001-11-21	0	3.100	3.075	3.125	3.075	3.125	204,500	633,238	3.0965	0.653	0.648	0.659	0.648	0.659	970,480	0.6525	-0.80%
2001-11-20	0	3.125	3.050	3.150	3.025	3.125	453,000	1,403,000	3.0971	0.659	0.643	0.664	0.637	0.659	2,149,767	0.6526	3.31%
2001-11-19	0	3.025	3.025	3.050	3.000	3.175	236,000	722,475	3.0613	0.637	0.637	0.643	0.632	0.669	1,119,967	0.6451	-1.63%
2001-11-16	0	3.075	3.050	3.075	3.025	3.125	631,500	1,942,500	3.0760	0.648	0.643	0.648	0.637	0.659	2,996,861	0.6482	2.50%
2001-11-15	0	3.000	2.950	3.000	2.925	3.000	589,000	1,753,625	2.9773	0.632	0.622	0.632	0.616	0.632	2,795,172	0.6274	2.56%
2001-11-14	0	2.925	2.925	2.950	2.900	2.950	752,000	2,200,788	2.9266	0.616	0.616	0.622	0.611	0.622	3,568,708	0.6167	0.00%
2001-11-13	0	2.925	2.900	2.950	2.800	2.925	562,000	1,598,525	2.8444	0.616	0.611	0.622	0.590	0.616	2,667,040	0.5994	2.63%
2001-11-12	0	2.850	2.825	2.850	2.825	2.900	993,500	2,854,163	2.8728	0.601	0.595	0.601	0.595	0.611	4,714,776	0.6054	-1.72%
2001-11-09	0	2.900	2.875	2.900	2.800	2.900	1,970,000	5,567,625	2.8262	0.611	0.606	0.611	0.590	0.611	9,348,876	0.5955	3.57%
2001-11-08	0	2.800	2.775	2.800	2.725	2.825	1,834,000	5,088,125	2.7743	0.590	0.585	0.590	0.574	0.595	8,703,472	0.5846	3.70%
2001-11-07	0	2.700	2.650	2.700	2.575	2.750	1,548,000	4,172,413	2.6954	0.569	0.558	0.569	0.543	0.579	7,346,224	0.5680	6.93%
2001-11-06	0	2.525	2.525	2.550	2.500	2.600	618,500	1,586,588	2.5652	0.532	0.532	0.537	0.527	0.548	2,935,167	0.5405	0.00%
2001-11-05	0	2.525	2.475	2.525	2.500	2.525	159,000	398,725	2.5077	0.532	0.522	0.532	0.527	0.532	754,554	0.5284	2.02%
2001-11-02	0	2.475	2.475	2.525	2.475	2.525	139,500	349,263	2.5037	0.522	0.522	0.532	0.522	0.532	662,014	0.5276	-1.00%
2001-11-01	0	2.500	2.475	2.500	2.425	2.525	359,000	888,125	2.4739	0.527	0.522	0.527	0.511	0.532	1,703,678	0.5213	3.09%
2001-10-31	0	2.425	2.425	2.450	2.425	2.450	94,000	228,900	2.4351	0.511	0.511	0.516	0.511	0.516	446,089	0.5131	-2.02%
2001-10-30	0	2.475	2.450	2.500	2.425	2.475	74,000	180,950	2.4453	0.522	0.516	0.527	0.511	0.522	351,176	0.5153	2.06%
2001-10-29	0	2.425	2.400	2.500	2.425	2.425	100,000	242,500	2.4250	0.511	0.506	0.527	0.511	0.511	474,562	0.5110	1.04%
2001-10-26	0	2.400	2.400	2.450	2.400	2.425	145,500	351,950	2.4189	0.506	0.506	0.516	0.506	0.511	690,488	0.5097	0.00%
2001-10-24	0	2.400	2.400	2.475	2.400	2.500	800,500	1,924,100	2.4036	0.506	0.506	0.522	0.506	0.527	3,798,871	0.5065	-3.03%
2001-10-23	0	2.475	2.475	2.525	2.425	2.500	236,000	580,500	2.4597	0.522	0.522	0.532	0.511	0.527	1,119,967	0.5183	2.06%
2001-10-22	0	2.425	2.400	2.425	2.400	2.425	190,000	456,500	2.4026	0.511	0.506	0.511	0.506	0.511	901,668	0.5063	1.04%
2001-10-19	0	2.400	2.400	2.450	2.400	2.425	523,000	1,255,450	2.4005	0.506	0.506	0.516	0.506	0.511	2,481,961	0.5058	-1.03%
2001-10-18	0	2.425	2.425	2.450	2.425	2.500	60,000	147,000	2.4500	0.511	0.511	0.516	0.511	0.527	284,737	0.5163	-4.90%
2001-10-17	0	2.550	2.500	2.575	2.475	2.550	216,000	542,250	2.5104	0.537	0.527	0.543	0.522	0.537	1,025,054	0.5290	5.15%
2001-10-16	0	2.425	2.400	2.425	2.400	2.425	142,500	343,063	2.4075	0.511	0.506	0.511	0.506	0.511	676,251	0.5073	-1.02%
2001-10-15	0	2.450	2.400	2.450	2.400	2.450	160,000	389,013	2.4313	0.516	0.506	0.516	0.506	0.516	759,300	0.5123	1.03%
2001-10-12	0	2.425	2.425	2.475	2.425	2.600	204,500	514,925	2.5180	0.511	0.511	0.522	0.511	0.548	970,480	0.5306	-4.90%
2001-10-11	0	2.550	2.550	2.625	2.550	2.650	436,000	1,139,350	2.6132	0.537	0.537	0.553	0.537	0.558	2,069,091	0.5507	-1.92%
2001-10-10	0	2.600	2.600	2.625	2.550	2.650	365,500	949,000	2.5964	0.548	0.548	0.553	0.537	0.558	1,734,525	0.5471	0.97%
2001-10-09	0	2.575	2.575	2.600	2.450	2.575	218,000	550,263	2.5241	0.543	0.543	0.548	0.516	0.543	1,034,546	0.5319	5.10%
2001-10-08	0	2.450	2.350	2.450	2.500	2.500	30,000	75,000	2.5000	0.516	0.495	0.516	0.527	0.527	142,369	0.5268	-2.97%
2001-10-05	0	2.525	2.450	2.525	2.450	2.525	63,500	155,638	2.4510	0.532	0.516	0.532	0.516	0.532	301,347	0.5165	3.06%
2001-10-04	0	2.450	2.450	2.500	2.400	2.475	224,000	547,800	2.4455	0.516	0.516	0.527	0.506	0.522	1,063,019	0.5153	3.16%
2001-10-03	0	2.375	2.375	2.425	2.375	2.375	86,000	204,250	2.3750	0.500	0.500	0.511	0.500	0.500	408,124	0.5005	-2.06%
2001-09-28	0	2.425	2.425	2.450	2.350	2.400	51,500	122,525	2.3791	0.511	0.511	0.516	0.495	0.506	244,400	0.5013	3.19%
2001-09-27	0	2.350	2.325	2.350	2.300	2.350	113,000	264,050	2.3367	0.495	0.490	0.495	0.485	0.495	536,255	0.4924	1.08%
2001-09-26	0	2.325	2.325	2.400	2.325	2.350	102,000	237,350	2.3270	0.490	0.490	0.506	0.490	0.495	484,053	0.4903	2.20%
2001-09-25	0	2.275	2.275	2.350	2.275	2.400	138,000	319,038	2.3119	0.479	0.479	0.495	0.479	0.506	654,896	0.4872	-3.19%
2001-09-24	0	2.350	2.275	2.350	2.200	2.350	71,000	165,200	2.3268	0.495	0.479	0.495	0.464	0.495	336,939	0.4903	2.17%
2001-09-21	0	2.300	2.275	2.375	2.275	2.350	422,000	971,450	2.3020	0.485	0.479	0.500	0.479	0.495	2,002,653	0.4851	0.00%
2001-09-20	0	2.300	2.300	2.375	2.300	2.350	224,000	520,100	2.3219	0.485	0.485	0.500	0.485	0.495	1,063,019	0.4893	0.00%
2001-09-19	0	2.300	2.300	2.400	2.300	2.425	155,000	366,600	2.3652	0.485	0.485	0.506	0.485	0.511	735,571	0.4984	-5.15%
2001-09-18	0	2.425	2.425	2.450	2.200	2.450	493,000	1,109,700	2.2509	0.511	0.511	0.516	0.464	0.516	2,339,592	0.4743	1.04%
2001-09-17	0	2.400	2.300	2.400	2.250	2.400	30,000	68,950	2.2983	0.506	0.485	0.506	0.474	0.506	142,369	0.4843	0.00%
2001-09-14	0	2.400	2.400	2.600	2.400	2.425	288,500	692,650	2.4009	0.506	0.506	0.548	0.506	0.511	1,369,112	0.5059	-1.03%
2001-09-13	0	2.425	2.425	2.600	2.400	2.425	37,000	89,525	2.4196	0.511	0.511	0.548	0.506	0.511	175,588	0.5099	-2.02%
2001-09-12	0	2.475	2.475	2.650	2.350	2.650	302,000	733,875	2.4300	0.522	0.522	0.558	0.495	0.558	1,433,178	0.5121	-8.33%
2001-09-11	0	2.700	2.700	2.725	2.700	2.725	305,500	827,163	2.7076	0.569	0.569	0.574	0.569	0.574	1,449,788	0.5705	-0.92%
2001-09-10	0	2.725	2.700	2.725	2.725	2.725	83,500	227,538	2.7250	0.574	0.569	0.574	0.574	0.574	396,259	0.5742	0.00%
2001-09-07	0	2.725	2.700	2.800	2.700	2.775	287,500	780,463	2.7147	0.574	0.569	0.590	0.569	0.585	1,364,366	0.5720	-4.39%
2001-09-06	0	2.850	2.850	-	2.725	2.800	96,000	263,300	2.7427	0.601	0.601	-	0.574	0.590	455,580	0.5779	1.79%
2001-09-05	0	2.800	2.750	2.850	2.800	2.800	10,000	28,000	2.8000	0.590	0.579	0.601	0.590	0.590	47,456	0.5900	-1.75%
2001-09-04	0	2.850	2.850	2.875	2.700	2.700	163,500	441,450	2.7000	0.601	0.601	0.606	0.569	0.569	775,909	0.5689	2.70%
2001-09-03	0	2.775	2.750	2.800	2.775	2.800	50,000	139,500	2.7900	0.585	0.579	0.590	0.585	0.590	237,281	0.5879	-5.13%
2001-08-31	0	2.925	2.800	2.950	2.725	2.925	108,500	300,850	2.7728	0.616	0.590	0.622	0.574	0.616	514,900	0.5843	4.46%
2001-08-30	0	2.800	2.800	2.900	2.800	2.850	312,000	874,300	2.8022	0.590	0.590	0.611	0.590	0.601	1,480,634	0.5905	-1.75%
2001-08-29	0	2.850	2.850	2.875	2.825	2.850	71,000	200,975	2.8306	0.601	0.601	0.606	0.595	0.601	336,939	0.5965	-1.72%
2001-08-28	0	2.900	2.900	3.000	2.900	2.950	677,500	1,965,250	2.9007	0.611	0.611	0.632	0.611	0.622	3,215,159	0.6112	-1.69%
2001-08-27	0	2.950	2.950	3.050	2.950	3.050	152,500	449,925	2.9503	0.622	0.622	0.643	0.622	0.643	723,707	0.6217	0.00%
2001-08-24	0	2.950	2.950	3.000	2.950	2.950	77,000	227,150	2.9500	0.622	0.622	0.632	0.622	0.622	365,413	0.6216	-2.48%
2001-08-23	0	3.025	3.025	3.050	2.950	3.000	70,000	208,975	2.9854	0.637	0.637	0.643	0.622	0.632	332,194	0.6291	0.83%
2001-08-22	0	3.000	3.000	3.050	3.000	3.025	370,000	1,111,250	3.0034	0.632	0.632	0.643	0.632	0.637	1,755,880	0.6329	0.00%
2001-08-21	0	3.000	3.000	3.050	3.000	3.050	539,000	1,619,900	3.0054	0.632	0.632	0.643	0.632	0.643	2,557,890	0.6333	-2.44%
2001-08-20	0	3.075	3.075	3.100	3.000	3.000	471,500	1,414,500	3.0000	0.648	0.648	0.653	0.632	0.632	2,237,561	0.6322	-0.81%
2001-08-17	0	3.100	3.050	3.150	3.100	3.150	50,000	155,750	3.1150	0.653	0.643	0.664	0.653	0.664	237,281	0.6564	-0.80%
2001-08-16	0	3.125	3.100	3.125	3.100	3.150	197,000	611,050	3.1018	0.659	0.653	0.659	0.653	0.664	934,888	0.6536	0.00%
2001-08-15	0	3.125	3.100	3.150	3.100	3.125	260,000	807,250	3.1048	0.659	0.653	0.664	0.653	0.659	1,233,862	0.6542	0.00%
2001-08-14	0	3.125	3.100	3.150	3.125	3.150	94,000	295,350	3.1420	0.659	0.653	0.664	0.659	0.664	446,089	0.6621	0.81%
2001-08-13	0	3.100	3.100	3.150	3.100	3.125	229,000	710,250	3.1015	0.653	0.653	0.664	0.653	0.659	1,086,748	0.6536	0.00%
2001-08-10	0	3.100	3.100	3.150	3.100	3.125	431,000	1,337,800	3.1039	0.653	0.653	0.664	0.653	0.659	2,045,363	0.6541	-0.80%
2001-08-09	0	3.125	3.125	3.275	3.125	3.200	51,500	162,538	3.1561	0.659	0.659	0.690	0.659	0.674	244,400	0.6651	-5.30%
2001-08-08	0	3.300	3.200	3.300	3.300	3.350	65,000	216,000	3.3231	0.695	0.674	0.695	0.695	0.706	308,465	0.7002	0.76%
2001-08-07	0	3.275	3.100	3.300	-	-	0	0	-	0.690	0.653	0.695	-	-	0	-	0.00%
2001-08-06	0	3.275	3.275	3.300	3.200	3.200	50,000	160,000	3.2000	0.690	0.690	0.695	0.674	0.674	237,281	0.6743	0.77%
2001-08-03	0	3.250	3.200	3.250	3.200	3.300	321,500	1,037,500	3.2271	0.685	0.674	0.685	0.674	0.695	1,525,718	0.6800	0.00%
2001-08-02	0	3.250	3.250	3.400	3.250	3.475	344,500	1,147,400	3.3306	0.685	0.685	0.716	0.685	0.732	1,634,867	0.7018	-6.47%
2001-08-01	0	3.475	3.500	3.525	3.375	3.550	41,400	141,195	3.4105	0.732	0.738	0.743	0.711	0.748	196,469	0.7187	2.96%
2001-07-31	0	3.375	3.350	3.375	3.300	3.375	205,500	680,188	3.3099	0.711	0.706	0.711	0.695	0.711	975,225	0.6975	-0.74%
2001-07-30	0	3.400	3.325	3.550	3.400	3.400	5,400	18,320	3.3926	0.716	0.701	0.748	0.716	0.716	25,626	0.7149	-4.23%
2001-07-27	0	3.550	3.400	3.550	-	-	0	0	-	0.748	0.716	0.748	-	-	0	-	0.00%
2001-07-26	0	3.550	3.450	3.550	3.325	3.550	6,000	20,563	3.4272	0.748	0.727	0.748	0.701	0.748	28,474	0.7222	0.71%
2001-07-24	0	3.525	3.525	3.550	3.350	3.350	10,000	33,500	3.3500	0.743	0.743	0.748	0.706	0.706	47,456	0.7059	-0.70%
2001-07-23	0	3.550	-	3.550	-	-	0	0	-	0.748	-	0.748	-	-	0	-	0.00%
2001-07-20	0	3.550	3.375	3.550	3.550	3.550	10,000	35,500	3.5500	0.748	0.711	0.748	0.748	0.748	47,456	0.7481	0.00%
2001-07-19	0	3.550	3.325	3.550	3.300	3.550	142,500	476,400	3.3432	0.748	0.701	0.748	0.695	0.748	676,251	0.7045	4.41%
2001-07-18	0	3.400	3.400	3.425	3.400	3.500	155,000	535,050	3.4519	0.716	0.716	0.722	0.716	0.738	735,571	0.7274	0.74%
2001-07-17	0	3.375	3.375	3.400	3.300	3.525	314,700	1,082,255	3.4390	0.711	0.711	0.716	0.695	0.743	1,493,447	0.7247	-5.59%
2001-07-16	0	3.575	3.575	3.600	3.550	3.600	201,000	722,050	3.5923	0.753	0.753	0.759	0.748	0.759	953,870	0.7570	-0.69%
2001-07-13	0	3.600	3.600	3.625	3.600	3.750	160,500	586,250	3.6526	0.759	0.759	0.764	0.759	0.790	761,672	0.7697	-2.70%
2001-07-12	0	3.700	3.700	3.750	3.650	3.700	215,000	790,750	3.6779	0.780	0.780	0.790	0.769	0.780	1,020,309	0.7750	2.07%
2001-07-11	0	3.625	3.625	3.650	3.600	3.650	233,500	845,488	3.6209	0.764	0.764	0.769	0.759	0.769	1,108,103	0.7630	-1.36%
2001-07-10	0	3.675	3.675	3.700	3.650	3.725	213,000	785,300	3.6869	0.774	0.774	0.780	0.769	0.785	1,010,818	0.7769	0.68%
2001-07-09	0	3.650	3.650	3.750	3.650	3.750	257,000	950,675	3.6991	0.769	0.769	0.790	0.769	0.790	1,219,625	0.7795	-3.95%
2001-07-05	0	3.800	3.800	3.825	3.800	3.800	34,000	129,200	3.8000	0.801	0.801	0.806	0.801	0.801	161,351	0.8007	-1.30%
2001-07-04	0	3.850	3.825	3.850	3.825	3.850	10,000	38,425	3.8425	0.811	0.806	0.811	0.806	0.811	47,456	0.8097	0.00%
2001-07-03	0	3.850	3.800	3.850	3.850	3.850	100,000	385,000	3.8500	0.811	0.801	0.811	0.811	0.811	474,562	0.8113	-2.53%
2001-06-29	0	3.950	3.800	3.950	3.850	3.950	15,500	59,725	3.8532	0.832	0.801	0.832	0.811	0.832	73,557	0.8120	1.94%
2001-06-28	0	3.875	3.800	3.875	3.825	3.875	219,500	844,588	3.8478	0.817	0.801	0.817	0.806	0.817	1,041,664	0.8108	-0.64%
2001-06-27	0	3.900	3.875	3.950	3.875	3.900	145,000	564,350	3.8921	0.822	0.817	0.832	0.817	0.822	688,115	0.8201	-1.27%
2001-06-26	0	3.950	3.950	4.000	3.950	4.000	278,000	1,108,000	3.9856	0.832	0.832	0.843	0.832	0.843	1,319,283	0.8399	-1.25%
2001-06-22	0	4.000	4.000	4.025	3.975	4.075	708,500	2,849,125	4.0213	0.843	0.843	0.848	0.838	0.859	3,362,273	0.8474	1.27%
2001-06-21	0	3.950	3.900	3.975	3.875	4.000	749,500	2,943,150	3.9268	0.832	0.822	0.838	0.817	0.843	3,556,844	0.8275	3.27%
2001-06-20	0	3.825	3.825	3.875	3.725	3.850	477,500	1,809,688	3.7899	0.806	0.806	0.817	0.785	0.811	2,266,035	0.7986	1.32%
2001-06-19	0	3.775	3.775	3.800	3.775	3.850	166,000	630,288	3.7969	0.795	0.795	0.801	0.795	0.811	787,773	0.8001	-1.95%
2001-06-18	0	3.850	3.825	3.875	3.825	3.850	330,000	1,270,475	3.8499	0.811	0.806	0.817	0.806	0.811	1,566,055	0.8113	0.00%
2001-06-15	0	3.850	3.825	3.850	3.725	3.850	358,000	1,355,825	3.7872	0.811	0.806	0.811	0.785	0.811	1,698,933	0.7980	0.65%
2001-06-14	0	3.825	3.825	3.875	3.825	4.000	199,000	783,538	3.9374	0.806	0.806	0.817	0.806	0.843	944,379	0.8297	-4.37%
2001-06-13	0	4.000	4.000	4.050	4.000	4.200	501,500	2,051,175	4.0901	0.843	0.843	0.853	0.843	0.885	2,379,930	0.8619	-4.76%
2001-06-12	0	4.200	4.200	4.250	4.000	4.200	1,163,600	4,807,180	4.1313	0.885	0.885	0.896	0.843	0.885	5,522,006	0.8705	3.70%
2001-06-11	0	4.050	4.025	4.100	3.900	4.100	693,000	2,800,625	4.0413	0.853	0.848	0.864	0.822	0.864	3,288,716	0.8516	4.52%
2001-06-08	0	3.875	3.850	3.900	3.850	3.900	302,500	1,172,588	3.8763	0.817	0.811	0.822	0.811	0.822	1,435,551	0.8168	0.65%
2001-06-07	0	3.850	3.850	3.900	3.850	3.900	340,200	1,317,565	3.8729	0.811	0.811	0.822	0.811	0.822	1,614,461	0.8161	-1.91%
2001-06-06	0	3.925	3.925	3.950	3.850	4.000	306,500	1,198,125	3.9091	0.827	0.827	0.832	0.811	0.843	1,454,533	0.8237	1.95%
2001-06-05	0	3.850	3.825	3.875	3.850	3.900	98,500	380,675	3.8647	0.811	0.806	0.817	0.811	0.822	467,444	0.8144	-1.91%
2001-06-04	0	3.925	3.900	3.925	3.800	3.925	507,000	1,953,350	3.8528	0.827	0.822	0.827	0.801	0.827	2,406,031	0.8119	1.95%
2001-06-01	0	3.850	3.825	3.875	3.825	3.975	101,000	389,225	3.8537	0.811	0.806	0.817	0.806	0.838	479,308	0.8121	-2.53%
2001-05-31	0	3.950	3.900	3.975	3.825	4.000	195,500	761,750	3.8964	0.832	0.822	0.838	0.806	0.843	927,769	0.8211	1.28%
2001-05-30	0	3.900	3.900	4.025	3.900	4.050	306,500	1,217,850	3.9734	0.822	0.822	0.848	0.822	0.853	1,454,533	0.8373	-6.02%
2001-05-29	0	4.150	4.075	4.150	4.050	4.250	570,000	2,350,213	4.1232	0.874	0.859	0.874	0.853	0.896	2,705,005	0.8688	-1.19%
2001-05-28	0	4.200	4.200	4.225	3.900	4.200	566,000	2,343,450	4.1404	0.885	0.885	0.890	0.822	0.885	2,686,022	0.8725	0.00%
2001-05-25	0	4.200	4.175	4.200	4.125	4.600	1,601,500	6,836,438	4.2688	0.885	0.880	0.885	0.869	0.969	7,600,114	0.8995	0.00%
2001-05-24	0	4.200	4.175	4.250	3.600	4.200	2,132,500	8,556,813	4.0126	0.885	0.880	0.896	0.759	0.885	10,120,040	0.8455	16.67%
2001-05-23	0	3.600	3.575	3.600	3.525	3.625	664,500	2,379,350	3.5807	0.759	0.753	0.759	0.743	0.764	3,153,466	0.7545	2.86%
2001-05-22	0	3.500	3.500	3.525	3.475	3.550	614,500	2,152,163	3.5023	0.738	0.738	0.743	0.732	0.748	2,916,185	0.7380	0.00%
2001-05-21	0	3.500	3.500	3.525	3.425	3.575	1,099,892	3,845,995	3.4967	0.738	0.738	0.743	0.722	0.753	5,219,672	0.7368	2.19%
2001-05-18	0	3.425	3.425	3.450	3.400	3.475	301,500	1,037,213	3.4402	0.722	0.722	0.727	0.716	0.732	1,430,805	0.7249	-1.44%
2001-05-17	0	3.475	3.450	3.475	3.475	3.475	288,600	1,002,825	3.4748	0.732	0.727	0.732	0.732	0.732	1,369,587	0.7322	0.72%
2001-05-16	0	3.450	3.425	3.450	3.425	3.475	599,000	2,066,950	3.4507	0.727	0.722	0.727	0.722	0.732	2,842,628	0.7271	0.73%
2001-05-15	0	3.425	3.400	3.450	3.300	3.450	506,000	1,709,050	3.3776	0.722	0.716	0.727	0.695	0.727	2,401,285	0.7117	3.79%
2001-05-14	0	3.450	3.425	3.450	3.400	3.450	945,500	3,249,650	3.4370	0.695	0.690	0.695	0.685	0.695	4,690,940	0.6928	1.47%
2001-05-11	0	3.400	3.375	3.400	3.350	3.425	1,362,000	4,634,325	3.4026	0.685	0.680	0.685	0.675	0.690	6,757,335	0.6858	0.74%
2001-05-10	0	3.375	3.350	3.375	3.325	3.375	511,200	1,719,540	3.3637	0.680	0.675	0.680	0.670	0.680	2,536,233	0.6780	0.75%
2001-05-09	0	3.350	3.325	3.350	3.300	3.350	520,500	1,732,400	3.3283	0.675	0.670	0.675	0.665	0.675	2,582,374	0.6709	1.52%
2001-05-08	0	3.300	3.275	3.300	3.275	3.300	118,000	388,388	3.2914	0.665	0.660	0.665	0.660	0.665	585,437	0.6634	0.00%
2001-05-07	0	3.300	3.300	3.350	3.300	3.325	144,500	478,675	3.3126	0.665	0.665	0.675	0.665	0.670	716,913	0.6677	0.00%
2001-05-04	0	3.300	3.275	3.300	3.275	3.300	212,500	701,238	3.2999	0.665	0.660	0.665	0.660	0.665	1,054,283	0.6651	-0.75%
2001-05-03	0	3.325	3.300	3.325	3.300	3.325	195,000	645,050	3.3079	0.670	0.665	0.670	0.665	0.670	967,460	0.6667	0.76%
2001-05-02	0	3.300	3.275	3.300	3.275	3.300	339,500	1,114,863	3.2838	0.665	0.660	0.665	0.660	0.665	1,684,372	0.6619	2.33%
2001-04-27	0	3.225	3.225	3.250	3.225	3.250	328,000	1,061,800	3.2372	0.650	0.650	0.655	0.650	0.655	1,627,317	0.6525	-0.77%
2001-04-26	0	3.250	3.225	3.250	3.200	3.300	310,000	1,007,050	3.2485	0.655	0.650	0.655	0.645	0.665	1,538,013	0.6548	-1.52%
2001-04-25	0	3.300	3.300	3.350	3.250	3.300	151,500	499,550	3.2974	0.665	0.665	0.675	0.655	0.665	751,642	0.6646	1.54%
2001-04-24	0	3.250	3.250	3.300	3.225	3.300	237,000	777,700	3.2814	0.655	0.655	0.665	0.650	0.665	1,175,836	0.6614	-1.52%
2001-04-23	0	3.300	3.300	3.350	3.300	3.300	53,000	174,900	3.3000	0.665	0.665	0.675	0.665	0.665	262,951	0.6651	0.00%
2001-04-20	0	3.300	3.250	3.300	3.200	3.300	180,500	594,800	3.2953	0.665	0.655	0.665	0.645	0.665	895,521	0.6642	0.00%
2001-04-19	0	3.300	3.300	3.350	3.250	3.400	469,000	1,559,975	3.3262	0.665	0.665	0.675	0.655	0.685	2,326,865	0.6704	-1.49%
2001-04-18	0	3.350	3.300	3.325	3.100	3.350	868,000	2,810,200	3.2376	0.675	0.665	0.670	0.625	0.675	4,306,437	0.6526	5.51%
2001-04-17	0	3.175	3.100	3.200	3.075	3.200	124,500	387,450	3.1120	0.640	0.625	0.645	0.620	0.645	617,686	0.6273	2.42%
2001-04-12	0	3.100	3.100	3.200	3.050	3.100	189,000	581,975	3.0792	0.625	0.625	0.645	0.615	0.625	937,692	0.6206	1.64%
2001-04-11	0	3.050	3.050	3.075	3.025	3.050	551,500	1,677,700	3.0421	0.615	0.615	0.620	0.610	0.615	2,736,175	0.6132	0.83%
2001-04-10	0	3.025	3.000	3.025	3.000	3.050	150,000	453,750	3.0250	0.610	0.605	0.610	0.605	0.615	744,200	0.6097	0.00%
2001-04-09	0	3.025	3.000	3.050	2.950	3.100	912,000	2,747,588	3.0127	0.610	0.605	0.615	0.595	0.625	4,524,735	0.6072	0.83%
2001-04-06	0	3.000	3.000	3.025	2.925	3.050	431,500	1,299,450	3.0115	0.605	0.605	0.610	0.590	0.615	2,140,815	0.6070	2.56%
2001-04-04	0	2.925	2.900	2.925	2.875	2.950	333,000	971,300	2.9168	0.590	0.585	0.590	0.579	0.595	1,652,124	0.5879	-2.50%
2001-04-03	0	3.000	2.950	3.000	2.875	3.000	232,500	691,188	2.9729	0.605	0.595	0.605	0.579	0.605	1,153,510	0.5992	1.69%
2001-04-02	0	2.950	2.925	2.975	2.925	3.000	335,000	992,850	2.9637	0.595	0.590	0.600	0.590	0.605	1,662,046	0.5974	-1.67%
2001-03-30	0	3.000	3.000	3.200	2.925	3.000	182,900	545,453	2.9822	0.605	0.605	0.645	0.590	0.605	907,428	0.6011	1.69%
2001-03-29	0	2.950	2.950	3.000	2.875	2.950	203,500	592,713	2.9126	0.595	0.595	0.605	0.579	0.595	1,009,631	0.5871	0.00%
2001-03-28	0	2.950	2.925	2.950	2.925	3.000	477,700	1,417,358	2.9670	0.595	0.590	0.595	0.590	0.605	2,370,029	0.5980	-1.67%
2001-03-27	0	3.000	2.975	3.000	2.925	3.000	211,000	622,500	2.9502	0.605	0.600	0.605	0.590	0.605	1,046,841	0.5946	2.56%
2001-03-26	0	2.925	2.925	3.000	2.900	2.950	305,100	890,663	2.9192	0.590	0.590	0.605	0.585	0.595	1,513,703	0.5884	0.86%
2001-03-23	0	2.900	2.875	2.925	2.800	2.950	242,000	700,800	2.8959	0.585	0.579	0.590	0.564	0.595	1,200,642	0.5837	-2.52%
2001-03-22	0	2.975	2.975	3.000	2.975	3.025	166,000	495,575	2.9854	0.600	0.600	0.605	0.600	0.610	823,581	0.6017	-2.46%
2001-03-21	0	3.050	3.050	-	3.025	3.050	61,800	187,133	3.0280	0.615	0.615	-	0.610	0.615	306,610	0.6103	-1.61%
2001-03-20	0	3.100	3.100	3.150	3.100	3.175	120,000	376,250	3.1354	0.625	0.625	0.635	0.625	0.640	595,360	0.6320	-1.59%
2001-03-19	0	3.150	3.150	3.225	3.150	3.200	149,000	470,500	3.1577	0.635	0.635	0.650	0.635	0.645	739,239	0.6365	0.00%
2001-03-16	0	3.150	3.150	3.200	3.150	3.150	60,000	189,000	3.1500	0.635	0.635	0.645	0.635	0.635	297,680	0.6349	0.80%
2001-03-15	0	3.125	3.050	3.150	3.050	3.125	55,500	171,850	3.0964	0.630	0.615	0.635	0.615	0.630	275,354	0.6241	-0.79%
2001-03-14	0	3.150	3.100	3.200	3.100	3.150	30,000	94,325	3.1442	0.635	0.625	0.645	0.625	0.635	148,840	0.6337	1.61%
2001-03-13	0	3.100	3.100	3.200	3.050	3.100	52,000	160,900	3.0942	0.625	0.625	0.645	0.615	0.625	257,989	0.6237	-4.62%
2001-03-12	0	3.250	3.250	3.300	3.250	3.300	71,000	233,250	3.2852	0.655	0.655	0.665	0.655	0.665	352,255	0.6622	-3.70%
2001-03-09	0	3.375	3.375	3.400	3.200	3.400	48,000	156,800	3.2667	0.680	0.680	0.685	0.645	0.685	238,144	0.6584	0.75%
2001-03-08	0	3.350	3.350	3.375	3.325	3.350	29,800	99,198	3.3288	0.675	0.675	0.680	0.670	0.675	147,848	0.6709	-1.47%
2001-03-07	0	3.400	3.300	3.450	3.300	3.400	30,000	100,500	3.3500	0.685	0.665	0.695	0.665	0.685	148,840	0.6752	0.74%
2001-03-06	0	3.375	3.225	3.400	-	-	0	0	-	0.680	0.650	0.685	-	-	0	-	0.00%
2001-03-05	0	3.375	3.375	3.450	3.250	3.375	66,500	219,288	3.2976	0.680	0.680	0.695	0.655	0.680	329,929	0.6647	7.14%
2001-03-02	0	3.150	3.150	3.200	3.100	3.200	205,000	642,575	3.1345	0.635	0.635	0.645	0.625	0.645	1,017,073	0.6318	-4.55%
2001-03-01	0	3.300	3.275	3.350	3.300	3.350	33,000	110,025	3.3341	0.665	0.660	0.675	0.665	0.675	163,724	0.6720	-1.49%
2001-02-28	0	3.350	3.300	3.350	3.250	3.350	68,500	229,375	3.3485	0.675	0.665	0.675	0.655	0.675	339,851	0.6749	0.00%
2001-02-27	0	3.350	3.300	3.400	3.350	3.450	76,100	259,895	3.4152	0.675	0.665	0.685	0.675	0.695	377,557	0.6884	-4.29%
2001-02-26	0	3.500	3.500	3.525	3.400	3.500	242,500	829,275	3.4197	0.705	0.705	0.710	0.685	0.705	1,203,123	0.6893	2.94%
2001-02-23	0	3.400	3.400	3.475	3.400	3.475	192,500	661,700	3.4374	0.685	0.685	0.700	0.685	0.700	955,057	0.6928	-1.45%
2001-02-22	0	3.450	3.350	3.450	3.350	3.500	103,000	354,975	3.4464	0.695	0.675	0.695	0.675	0.705	511,017	0.6946	-1.43%
2001-02-21	0	3.500	3.450	3.500	3.475	3.500	26,500	92,500	3.4906	0.705	0.695	0.705	0.700	0.705	131,475	0.7036	1.45%
2001-02-20	0	3.450	3.400	3.475	3.450	3.550	69,000	240,750	3.4891	0.695	0.685	0.700	0.695	0.716	342,332	0.7033	-0.72%
2001-02-19	0	3.475	3.450	3.475	3.475	3.500	95,300	331,175	3.4751	0.700	0.695	0.700	0.700	0.705	472,815	0.7004	0.00%
2001-02-16	0	3.475	3.475	3.575	3.475	3.550	87,500	308,063	3.5207	0.700	0.700	0.721	0.700	0.716	434,117	0.7096	-3.47%
2001-02-15	0	3.600	3.600	3.650	3.550	3.675	160,500	576,575	3.5924	0.726	0.726	0.736	0.716	0.741	796,294	0.7241	-2.04%
2001-02-14	0	3.675	3.650	3.700	3.650	3.675	113,500	416,238	3.6673	0.741	0.736	0.746	0.736	0.741	563,111	0.7392	-0.68%
2001-02-13	0	3.700	3.675	3.700	3.650	3.750	290,100	1,074,515	3.7039	0.746	0.741	0.746	0.736	0.756	1,439,283	0.7466	1.37%
2001-02-12	0	3.650	3.650	3.700	3.650	3.700	266,000	981,475	3.6898	0.736	0.736	0.746	0.736	0.746	1,319,714	0.7437	-1.35%
2001-02-09	0	3.700	3.675	3.700	3.700	3.700	170,000	629,000	3.7000	0.746	0.741	0.746	0.746	0.746	843,427	0.7458	0.00%
2001-02-08	0	3.700	3.675	3.725	3.700	3.750	210,500	782,225	3.7160	0.746	0.741	0.751	0.746	0.756	1,044,361	0.7490	-0.67%
2001-02-07	0	3.725	3.700	3.750	3.675	3.725	312,700	1,154,613	3.6924	0.751	0.746	0.756	0.741	0.751	1,551,409	0.7442	0.68%
2001-02-06	0	3.700	3.700	3.725	3.575	3.725	453,000	1,664,813	3.6751	0.746	0.746	0.751	0.721	0.751	2,247,484	0.7407	2.78%
2001-02-05	0	3.600	3.600	3.675	3.500	3.625	614,500	2,175,725	3.5406	0.726	0.726	0.741	0.705	0.731	3,048,739	0.7136	-2.70%
2001-02-02	0	3.700	3.675	3.725	3.650	3.700	243,000	892,950	3.6747	0.746	0.741	0.751	0.736	0.746	1,205,604	0.7407	0.00%
2001-02-01	0	3.700	3.700	3.725	3.625	3.750	466,500	1,726,200	3.7003	0.746	0.746	0.751	0.731	0.756	2,314,462	0.7458	0.00%
2001-01-31	0	3.700	3.675	3.700	3.500	3.725	918,000	3,335,975	3.6340	0.746	0.741	0.746	0.705	0.751	4,554,503	0.7325	5.71%
2001-01-30	0	3.500	3.450	3.500	3.425	3.525	397,000	1,381,375	3.4795	0.705	0.695	0.705	0.690	0.710	1,969,649	0.7013	1.45%
2001-01-29	0	3.450	3.400	3.450	3.350	3.500	187,000	641,150	3.4286	0.695	0.685	0.695	0.675	0.705	927,769	0.6911	-0.72%
2001-01-23	0	3.475	3.475	3.500	3.475	3.600	308,400	1,083,090	3.5120	0.700	0.700	0.705	0.700	0.726	1,530,075	0.7079	-3.47%
2001-01-22	0	3.600	3.550	3.600	3.350	3.600	1,067,100	3,724,638	3.4904	0.726	0.716	0.726	0.675	0.726	5,294,238	0.7035	7.46%
2001-01-19	0	3.350	3.325	3.350	3.275	3.375	218,500	729,238	3.3375	0.675	0.670	0.675	0.660	0.680	1,084,051	0.6727	2.29%
2001-01-18	0	3.275	3.275	3.300	3.175	3.300	416,500	1,362,863	3.2722	0.660	0.660	0.665	0.640	0.665	2,066,395	0.6595	3.15%
2001-01-17	0	3.175	3.175	3.225	3.150	3.300	99,000	321,750	3.2500	0.640	0.640	0.650	0.635	0.665	491,172	0.6551	-2.31%
2001-01-16	0	3.250	3.250	3.300	3.150	3.250	289,500	924,075	3.1920	0.655	0.655	0.665	0.635	0.655	1,436,306	0.6434	0.78%
2001-01-15	0	3.225	3.250	3.275	3.175	3.250	110,000	352,500	3.2045	0.650	0.655	0.660	0.640	0.655	545,747	0.6459	-2.27%
2001-01-12	0	3.300	3.300	3.350	3.200	3.325	249,000	820,775	3.2963	0.665	0.665	0.675	0.645	0.670	1,235,372	0.6644	0.00%
2001-01-11	0	3.300	3.275	3.350	3.300	3.475	200,000	677,800	3.3890	0.665	0.660	0.675	0.665	0.700	992,267	0.6831	-5.04%
2001-01-10	0	3.475	3.475	3.500	3.425	3.500	558,000	1,937,525	3.4723	0.700	0.700	0.705	0.690	0.705	2,768,424	0.6999	0.72%
2001-01-09	0	3.450	3.375	3.475	3.350	3.525	1,175,500	4,050,425	3.4457	0.695	0.680	0.700	0.675	0.710	5,832,046	0.6945	4.55%
2001-01-08	1	3.300	3.250	3.300	3.175	3.375	427,500	1,391,750	3.2556	0.665	0.655	0.665	0.640	0.680	2,120,970	0.6562	-0.75%
2001-01-05	0	3.325	3.250	3.325	3.250	3.375	698,500	2,337,050	3.3458	0.670	0.655	0.670	0.655	0.680	3,465,491	0.6744	0.00%
2001-01-04	0	3.325	3.250	3.325	3.000	3.400	1,292,500	4,144,863	3.2069	0.670	0.655	0.670	0.605	0.685	6,412,522	0.6464	12.71%
2001-01-03	0	2.950	2.925	2.950	2.950	3.000	639,200	1,903,475	2.9779	0.595	0.590	0.595	0.595	0.605	3,171,284	0.6002	-2.48%
2001-01-02	0	3.025	3.000	3.025	3.000	3.025	147,000	441,625	3.0043	0.610	0.605	0.610	0.605	0.610	729,316	0.6055	0.00%
2000-12-29	0	3.025	3.025	3.050	2.950	3.075	493,192	1,489,778	3.0207	0.610	0.610	0.615	0.595	0.620	2,446,890	0.6088	0.00%
2000-12-28	0	3.025	3.000	3.050	2.925	3.025	118,400	353,920	2.9892	0.610	0.605	0.615	0.590	0.610	587,422	0.6025	0.83%
2000-12-27	0	3.000	2.975	3.050	2.900	3.000	782,945	2,309,869	2.9502	0.605	0.600	0.615	0.585	0.605	3,884,451	0.5946	0.84%
2000-12-22	0	2.975	2.950	2.975	2.950	3.050	534,200	1,596,795	2.9891	0.600	0.595	0.600	0.595	0.615	2,650,344	0.6025	-1.65%
2000-12-21	0	3.025	3.000	3.025	2.925	3.075	379,500	1,140,650	3.0057	0.610	0.605	0.610	0.590	0.620	1,882,826	0.6058	-3.20%
2000-12-20	0	3.125	3.100	3.200	3.050	3.200	262,500	804,475	3.0647	0.630	0.625	0.645	0.615	0.645	1,302,350	0.6177	-0.79%
2000-12-19	0	3.150	3.150	3.200	3.100	3.250	340,000	1,073,150	3.1563	0.635	0.635	0.645	0.625	0.655	1,686,853	0.6362	-2.33%
2000-12-18	0	3.225	3.225	3.275	3.200	3.200	15,000	48,000	3.2000	0.650	0.650	0.660	0.645	0.645	74,420	0.6450	0.00%
2000-12-15	0	3.225	3.225	3.250	3.225	3.300	316,500	1,029,863	3.2539	0.650	0.650	0.655	0.650	0.665	1,570,262	0.6559	-3.73%
2000-12-14	0	3.350	3.350	3.375	3.250	3.350	555,000	1,830,100	3.2975	0.675	0.675	0.680	0.655	0.675	2,753,540	0.6646	0.00%
2000-12-13	0	3.350	3.350	3.400	3.250	3.400	615,000	2,047,725	3.3296	0.675	0.675	0.685	0.655	0.685	3,051,220	0.6711	-0.74%
2000-12-12	0	3.375	3.375	3.400	3.350	3.400	286,650	969,880	3.3835	0.680	0.680	0.685	0.675	0.685	1,422,166	0.6820	0.75%
2000-12-11	0	3.350	3.350	3.375	3.350	3.400	671,600	2,267,578	3.3764	0.675	0.675	0.680	0.675	0.685	3,332,031	0.6805	-2.19%
2000-12-08	0	3.425	3.425	3.450	3.425	3.475	593,500	2,047,313	3.4496	0.690	0.690	0.695	0.690	0.700	2,944,551	0.6953	-0.72%
2000-12-07	0	3.450	3.425	3.450	3.400	3.475	654,500	2,249,588	3.4371	0.695	0.690	0.695	0.685	0.700	3,247,192	0.6928	-4.17%
2000-12-06	0	3.600	3.550	3.575	3.550	3.625	1,393,900	5,010,743	3.5948	0.726	0.716	0.721	0.716	0.731	6,915,601	0.7246	3.60%
2000-12-05	0	3.475	3.450	3.500	3.400	3.500	284,000	971,950	3.4224	0.700	0.695	0.705	0.685	0.705	1,409,018	0.6898	-0.71%
2000-12-04	0	3.500	3.450	3.500	3.400	3.550	407,200	1,398,260	3.4338	0.705	0.695	0.705	0.685	0.716	2,020,255	0.6921	-1.41%
2000-12-01	0	3.550	3.500	3.550	3.375	3.550	560,500	1,944,288	3.4688	0.716	0.705	0.716	0.680	0.716	2,780,827	0.6992	0.00%
2000-11-30	0	3.550	3.550	3.600	3.500	3.625	165,004	588,064	3.5639	0.716	0.716	0.726	0.705	0.731	818,640	0.7183	-1.39%
2000-11-29	0	3.600	3.550	3.600	3.500	3.600	212,000	757,200	3.5717	0.726	0.716	0.726	0.705	0.726	1,051,803	0.7199	0.00%
2000-11-28	0	3.600	3.600	3.700	3.600	3.700	208,000	757,800	3.6433	0.726	0.726	0.746	0.726	0.746	1,031,957	0.7343	-4.00%
2000-11-27	0	3.750	3.725	3.750	3.725	3.900	47,600	178,103	3.7417	0.756	0.751	0.756	0.751	0.786	236,159	0.7542	0.67%
2000-11-24	0	3.725	3.725	3.800	3.700	3.725	72,400	268,603	3.7100	0.751	0.751	0.766	0.746	0.751	359,200	0.7478	-0.67%
2000-11-23	0	3.750	3.675	3.750	3.550	3.750	95,000	346,138	3.6436	0.756	0.741	0.756	0.716	0.756	471,327	0.7344	5.63%
2000-11-22	0	3.550	3.550	3.650	3.550	3.700	268,000	966,875	3.6077	0.716	0.716	0.736	0.716	0.746	1,329,637	0.7272	-6.58%
2000-11-21	0	3.800	3.700	3.800	3.800	3.800	8,000	30,400	3.8000	0.766	0.746	0.766	0.766	0.766	39,691	0.7659	4.11%
2000-11-20	0	3.650	3.650	3.700	3.650	3.750	30,000	110,850	3.6950	0.736	0.736	0.746	0.736	0.756	148,840	0.7448	-0.68%
2000-11-17	0	3.675	3.650	3.775	3.675	3.775	56,000	206,850	3.6938	0.741	0.736	0.761	0.741	0.761	277,835	0.7445	-3.29%
2000-11-16	0	3.800	3.750	3.825	3.700	3.800	54,500	205,700	3.7743	0.766	0.756	0.771	0.746	0.766	270,393	0.7607	1.33%
2000-11-15	0	3.750	3.750	3.800	3.750	3.900	76,000	291,000	3.8289	0.756	0.756	0.766	0.756	0.786	377,061	0.7718	0.00%
2000-11-14	0	3.750	3.750	-	3.700	3.700	27,000	99,900	3.7000	0.756	0.756	-	0.746	0.746	133,956	0.7458	0.67%
2000-11-13	0	3.725	3.725	3.800	3.700	3.725	54,500	202,525	3.7161	0.751	0.751	0.766	0.746	0.751	270,393	0.7490	-3.25%
2000-11-10	0	3.850	3.850	3.900	3.850	3.900	51,100	198,545	3.8854	0.776	0.776	0.786	0.776	0.786	253,524	0.7831	-3.75%
2000-11-09	0	4.000	3.900	4.000	3.825	4.000	66,000	255,563	3.8722	0.806	0.786	0.806	0.771	0.806	327,448	0.7805	0.00%
2000-11-08	0	4.000	3.950	4.050	4.000	4.200	221,400	910,220	4.1112	0.806	0.796	0.816	0.806	0.847	1,098,439	0.8286	-3.61%
2000-11-07	0	4.150	4.125	4.200	4.150	4.200	207,000	867,500	4.1908	0.836	0.831	0.847	0.836	0.847	1,026,996	0.8447	0.00%
2000-11-06	0	4.150	4.100	4.150	4.150	4.250	106,500	444,650	4.1751	0.836	0.826	0.836	0.836	0.857	528,382	0.8415	0.00%
2000-11-03	0	4.150	4.125	4.150	4.000	4.150	292,500	1,198,675	4.0980	0.836	0.831	0.836	0.806	0.836	1,451,190	0.8260	3.75%
2000-11-02	0	4.000	4.000	4.100	3.950	4.075	75,500	304,325	4.0308	0.806	0.806	0.826	0.796	0.821	374,581	0.8124	-3.61%
2000-11-01	0	4.150	4.125	4.175	4.150	4.250	368,000	1,539,600	4.1837	0.836	0.831	0.842	0.836	0.857	1,825,770	0.8433	-2.92%
2000-10-31	0	4.275	4.175	4.275	4.050	4.400	789,700	3,377,105	4.2764	0.862	0.842	0.862	0.816	0.887	3,917,964	0.8620	2.40%
2000-10-30	0	4.175	4.025	4.175	3.825	4.200	1,181,500	4,849,913	4.1049	0.842	0.811	0.842	0.771	0.847	5,861,814	0.8274	9.15%
2000-10-27	0	3.825	3.800	3.850	3.750	3.950	1,426,500	5,528,975	3.8759	0.771	0.766	0.776	0.756	0.796	7,077,341	0.7812	-2.55%
2000-10-26	0	3.925	3.925	3.950	3.500	4.000	991,000	3,860,425	3.8955	0.791	0.791	0.796	0.705	0.806	4,916,681	0.7852	15.44%
2000-10-25	0	3.400	3.400	3.500	3.400	3.500	130,000	442,950	3.4073	0.685	0.685	0.705	0.685	0.705	644,973	0.6868	-2.86%
2000-10-24	0	3.500	3.425	-	3.400	3.500	59,000	202,950	3.4398	0.705	0.690	-	0.685	0.705	292,719	0.6933	2.19%
2000-10-23	0	3.425	3.425	3.450	3.400	3.450	98,000	334,250	3.4107	0.690	0.690	0.695	0.685	0.695	486,211	0.6875	0.00%
2000-10-20	0	3.425	3.400	3.475	3.400	3.550	203,000	704,275	3.4693	0.690	0.685	0.700	0.685	0.716	1,007,151	0.6993	3.79%
2000-10-19	0	3.300	3.300	3.350	3.100	3.350	250,500	808,850	3.2289	0.665	0.665	0.675	0.625	0.675	1,242,814	0.6508	-1.49%
2000-10-18	0	3.350	3.350	3.400	3.300	3.400	292,500	968,200	3.3101	0.675	0.675	0.685	0.665	0.685	1,451,190	0.6672	-2.90%
2000-10-17	0	3.450	3.425	3.500	3.350	3.450	237,000	809,000	3.4135	0.695	0.690	0.705	0.675	0.695	1,175,836	0.6880	-1.43%
2000-10-16	0	3.500	3.425	3.500	3.500	3.600	83,000	293,000	3.5301	0.705	0.690	0.705	0.705	0.726	411,791	0.7115	2.94%
2000-10-13	0	3.400	3.400	3.450	3.400	3.475	237,000	812,725	3.4292	0.685	0.685	0.695	0.685	0.700	1,175,836	0.6912	-6.21%
2000-10-12	0	3.625	3.625	3.650	3.475	3.650	191,500	680,938	3.5558	0.731	0.731	0.736	0.700	0.736	950,095	0.7167	-0.68%
2000-10-11	0	3.650	3.600	3.650	3.600	3.750	285,500	1,042,113	3.6501	0.736	0.726	0.736	0.726	0.756	1,416,460	0.7357	-3.95%
2000-10-10	0	3.800	3.800	3.875	3.775	3.800	123,000	464,763	3.7786	0.766	0.766	0.781	0.761	0.766	610,244	0.7616	0.66%
2000-10-09	0	3.775	3.725	3.775	3.750	3.825	279,500	1,052,625	3.7661	0.761	0.751	0.761	0.756	0.771	1,386,692	0.7591	-1.31%
2000-10-05	0	3.825	3.800	3.875	3.800	3.925	294,000	1,140,363	3.8788	0.771	0.766	0.781	0.766	0.791	1,458,632	0.7818	-2.55%
2000-10-04	0	3.925	3.900	3.925	3.900	4.000	194,500	765,338	3.9349	0.791	0.786	0.791	0.786	0.806	964,979	0.7931	-1.88%
2000-10-03	0	4.000	4.000	4.100	3.800	4.150	215,500	849,150	3.9404	0.806	0.806	0.826	0.766	0.836	1,069,167	0.7942	-4.76%
2000-09-29	0	4.200	4.100	4.200	4.100	4.225	329,400	1,372,305	4.1661	0.847	0.826	0.847	0.826	0.852	1,634,263	0.8397	-0.59%
2000-09-28	0	4.225	4.125	4.275	4.100	4.225	234,500	977,488	4.1684	0.852	0.831	0.862	0.826	0.852	1,163,432	0.8402	1.81%
2000-09-27	0	4.150	4.075	4.150	4.050	4.200	197,000	820,225	4.1636	0.836	0.821	0.836	0.816	0.847	977,383	0.8392	-0.60%
2000-09-26	0	4.175	4.050	4.200	4.050	4.200	356,500	1,451,750	4.0722	0.842	0.816	0.847	0.816	0.847	1,768,715	0.8208	1.83%
2000-09-25	0	4.100	4.075	4.100	4.000	4.150	304,500	1,227,275	4.0305	0.826	0.821	0.826	0.806	0.836	1,510,726	0.8124	3.14%
2000-09-22	0	4.025	3.975	4.100	3.975	4.100	501,181	2,012,874	4.0163	0.801	0.791	0.816	0.791	0.816	2,517,803	0.7995	-3.01%
2000-09-21	0	4.150	4.150	4.200	4.125	4.200	158,500	661,625	4.1743	0.826	0.826	0.836	0.821	0.836	796,263	0.8309	-5.68%
2000-09-20	0	4.400	4.400	4.425	4.200	4.400	559,004	2,414,091	4.3186	0.876	0.876	0.881	0.836	0.876	2,808,290	0.8596	4.14%
2000-09-19	0	4.225	4.175	4.225	4.100	4.225	1,042,000	4,358,875	4.1832	0.841	0.831	0.841	0.816	0.841	5,234,736	0.8327	-2.87%
2000-09-18	0	4.350	4.350	4.400	4.275	4.400	2,101,500	9,132,813	4.3459	0.866	0.866	0.876	0.851	0.876	10,557,388	0.8651	-2.25%
2000-09-15	0	4.450	4.500	4.525	4.200	4.500	2,054,300	9,043,540	4.4022	0.886	0.896	0.901	0.836	0.896	10,320,268	0.8763	4.09%
2000-09-14	0	4.275	4.250	4.275	3.950	4.275	2,241,500	9,195,888	4.1026	0.851	0.846	0.851	0.786	0.851	11,260,712	0.8166	0.00%
2000-09-12	0	4.275	4.275	4.300	4.000	4.300	1,813,300	7,682,955	4.2370	0.851	0.851	0.856	0.796	0.856	9,109,546	0.8434	-5.00%
2000-09-11	0	4.500	4.500	4.525	4.475	4.550	1,375,500	6,189,388	4.4997	0.896	0.896	0.901	0.891	0.906	6,910,153	0.8957	0.00%
2000-09-08	0	4.500	4.500	4.525	4.500	4.550	391,000	1,764,525	4.5129	0.896	0.896	0.901	0.896	0.906	1,964,282	0.8983	-0.55%
2000-09-07	0	4.525	4.500	4.525	4.500	4.700	961,000	4,351,950	4.5286	0.901	0.896	0.901	0.896	0.936	4,827,813	0.9014	-3.72%
2000-09-06	0	4.700	4.675	4.700	4.650	4.825	349,500	1,665,625	4.7657	0.936	0.931	0.936	0.926	0.960	1,755,797	0.9486	-2.59%
2000-09-05	0	4.825	4.825	4.875	4.625	4.850	896,000	4,299,113	4.7981	0.960	0.960	0.970	0.921	0.965	4,501,270	0.9551	3.76%
2000-09-04	0	4.650	4.650	4.700	4.650	4.750	201,000	942,800	4.6905	0.926	0.926	0.936	0.926	0.946	1,009,772	0.9337	-1.06%
2000-09-01	0	4.700	4.700	4.725	4.600	4.750	474,000	2,229,438	4.7035	0.936	0.936	0.941	0.916	0.946	2,381,252	0.9362	4.44%
2000-08-31	0	4.500	4.500	4.600	4.500	4.575	181,000	819,575	4.5280	0.896	0.896	0.916	0.896	0.911	909,297	0.9013	-2.70%
2000-08-30	0	4.625	4.600	4.625	4.500	4.625	294,500	1,328,513	4.5111	0.921	0.916	0.921	0.896	0.921	1,479,491	0.8980	2.21%
2000-08-29	0	4.525	4.525	4.575	4.500	4.575	597,500	2,713,850	4.5420	0.901	0.901	0.911	0.896	0.911	3,001,684	0.9041	0.00%
2000-08-28	0	4.525	4.525	4.600	4.400	4.550	345,000	1,555,875	4.5098	0.901	0.901	0.916	0.876	0.906	1,733,190	0.8977	2.84%
2000-08-25	0	4.400	4.400	4.525	4.400	4.525	307,500	1,385,675	4.5063	0.876	0.876	0.901	0.876	0.901	1,544,800	0.8970	-4.35%
2000-08-24	0	4.600	4.575	4.600	4.600	4.600	130,464	600,153	4.6001	0.916	0.911	0.916	0.916	0.916	655,417	0.9157	0.00%
2000-08-23	0	4.600	4.600	4.650	4.600	4.725	178,000	829,150	4.6581	0.916	0.916	0.926	0.916	0.941	894,226	0.9272	-1.60%
2000-08-22	0	4.675	4.675	4.700	4.650	4.725	225,500	1,056,963	4.6872	0.931	0.931	0.936	0.926	0.941	1,132,853	0.9330	0.54%
2000-08-21	0	4.650	4.625	4.650	4.650	4.700	447,000	2,088,663	4.6726	0.926	0.921	0.926	0.926	0.936	2,245,611	0.9301	-1.06%
2000-08-18	0	4.700	4.700	4.725	4.675	4.725	228,000	1,071,700	4.7004	0.936	0.936	0.941	0.931	0.941	1,145,413	0.9356	-1.05%
2000-08-17	0	4.750	4.725	4.775	4.725	4.800	87,000	414,825	4.7681	0.946	0.941	0.950	0.941	0.955	437,065	0.9491	0.53%
2000-08-16	0	4.725	4.725	4.750	4.700	4.775	225,000	1,064,750	4.7322	0.941	0.941	0.946	0.936	0.950	1,130,341	0.9420	0.00%
2000-08-15	0	4.725	4.700	4.725	4.700	4.775	192,036	907,462	4.7255	0.941	0.936	0.941	0.936	0.950	964,739	0.9406	-0.53%
2000-08-14	0	4.750	4.725	4.775	4.700	4.800	194,000	917,175	4.7277	0.946	0.941	0.950	0.936	0.955	974,605	0.9411	-1.04%
2000-08-11	0	4.800	4.800	4.825	4.800	4.850	332,000	1,602,850	4.8279	0.955	0.955	0.960	0.955	0.965	1,667,881	0.9610	-1.03%
2000-08-10	0	4.850	4.850	4.875	4.850	4.900	110,000	537,700	4.8882	0.965	0.965	0.970	0.965	0.975	552,611	0.9730	-0.51%
2000-08-09	0	4.875	4.875	4.900	4.825	4.950	294,000	1,435,400	4.8823	0.970	0.970	0.975	0.960	0.985	1,476,979	0.9718	-0.51%
2000-08-08	0	4.900	4.875	4.925	4.900	5.100	525,700	2,616,710	4.9776	0.975	0.970	0.980	0.975	1.015	2,640,980	0.9908	-3.92%
2000-08-07	0	5.100	5.050	5.100	4.800	5.100	1,431,992	7,120,361	4.9723	1.015	1.005	1.015	0.955	1.015	7,193,954	0.9898	5.70%
2000-08-04	0	4.825	4.725	4.825	4.725	4.850	1,714,000	8,220,975	4.7964	0.960	0.941	0.960	0.941	0.965	8,610,689	0.9547	0.52%
2000-08-03	0	4.800	4.750	4.800	4.775	4.850	1,004,000	4,823,875	4.8047	0.955	0.946	0.955	0.950	0.965	5,043,834	0.9564	-0.52%
2000-08-02	0	4.825	4.750	4.825	4.725	4.825	627,000	2,990,650	4.7698	0.960	0.946	0.960	0.941	0.960	3,149,885	0.9494	-0.52%
2000-08-01	0	4.850	4.800	4.850	4.700	4.875	597,000	2,855,788	4.7836	0.965	0.955	0.965	0.936	0.970	2,999,172	0.9522	0.52%
2000-07-31	0	4.825	4.700	4.825	4.625	4.825	648,000	3,093,325	4.7736	0.960	0.936	0.960	0.921	0.960	3,255,383	0.9502	0.52%
2000-07-28	0	4.800	4.775	4.800	4.650	4.850	962,000	4,590,588	4.7719	0.955	0.950	0.955	0.926	0.965	4,832,837	0.9499	2.13%
2000-07-27	0	4.700	4.675	4.725	4.675	4.775	751,600	3,562,823	4.7403	0.936	0.931	0.941	0.931	0.950	3,775,842	0.9436	-2.59%
2000-07-26	0	4.825	4.775	4.850	4.650	4.900	1,525,500	7,288,738	4.7779	0.960	0.950	0.965	0.926	0.975	7,663,714	0.9511	2.66%
2000-07-25	0	4.700	4.650	4.700	4.600	4.750	1,473,500	6,867,400	4.6606	0.936	0.926	0.936	0.916	0.946	7,402,480	0.9277	-1.57%
2000-07-24	0	4.775	4.700	4.825	4.500	4.800	655,000	3,056,125	4.6658	0.950	0.936	0.960	0.896	0.955	3,290,549	0.9288	3.80%
2000-07-21	0	4.600	4.575	4.600	4.550	4.625	269,000	1,232,225	4.5808	0.916	0.911	0.916	0.906	0.921	1,351,386	0.9118	2.22%
2000-07-20	0	4.500	4.500	4.575	4.400	4.575	104,500	470,688	4.5042	0.896	0.896	0.911	0.876	0.911	524,981	0.8966	0.56%
2000-07-19	0	4.475	4.475	4.500	4.475	4.525	255,500	1,151,075	4.5052	0.891	0.891	0.896	0.891	0.901	1,283,565	0.8968	0.00%
2000-07-18	0	4.475	4.475	4.500	4.400	4.525	321,000	1,436,650	4.4755	0.891	0.891	0.896	0.876	0.901	1,612,620	0.8909	1.13%
2000-07-17	0	4.425	4.450	4.475	4.350	4.500	296,500	1,314,250	4.4325	0.881	0.886	0.891	0.866	0.896	1,489,539	0.8823	-1.67%
2000-07-14	0	4.500	4.475	4.500	4.400	4.625	547,500	2,467,438	4.5067	0.896	0.891	0.896	0.876	0.921	2,750,497	0.8971	-2.70%
2000-07-13	0	4.625	4.625	4.650	4.625	4.800	510,500	2,395,700	4.6929	0.921	0.921	0.926	0.921	0.955	2,564,619	0.9341	-2.12%
2000-07-12	0	4.725	4.725	4.750	4.650	4.775	405,500	1,907,388	4.7038	0.941	0.941	0.946	0.926	0.950	2,037,126	0.9363	-1.56%
2000-07-11	0	4.800	4.725	4.800	4.625	4.800	317,500	1,503,213	4.7345	0.955	0.941	0.955	0.921	0.955	1,595,037	0.9424	1.05%
2000-07-10	0	4.750	4.725	4.775	4.700	4.800	322,000	1,523,950	4.7328	0.946	0.941	0.950	0.936	0.955	1,617,644	0.9421	-2.06%
2000-07-07	0	4.850	4.775	4.850	4.775	4.875	142,500	689,175	4.8363	0.965	0.950	0.965	0.950	0.970	715,883	0.9627	-0.51%
2000-07-06	0	4.875	4.825	4.875	4.850	4.900	157,000	765,200	4.8739	0.970	0.960	0.970	0.965	0.975	788,727	0.9702	-0.51%
2000-07-05	0	4.900	4.875	4.900	4.850	4.950	145,000	709,763	4.8949	0.975	0.970	0.975	0.965	0.985	728,442	0.9744	1.55%
2000-07-04	0	4.825	4.800	4.850	4.700	4.850	145,000	694,250	4.7879	0.960	0.955	0.965	0.936	0.965	728,442	0.9531	2.12%
2000-07-03	0	4.725	4.725	4.800	4.725	4.800	77,000	367,450	4.7721	0.941	0.941	0.955	0.941	0.955	386,828	0.9499	-1.05%
2000-06-30	0	4.775	4.775	4.850	4.700	4.900	243,000	1,160,488	4.7757	0.950	0.950	0.965	0.936	0.975	1,220,769	0.9506	-2.05%
2000-06-29	0	4.875	4.875	4.900	4.800	4.900	208,000	1,005,875	4.8359	0.970	0.970	0.975	0.955	0.975	1,044,938	0.9626	0.00%
2000-06-28	0	4.875	4.875	4.950	4.725	4.875	394,500	1,884,075	4.7759	0.970	0.970	0.985	0.941	0.970	1,981,865	0.9507	0.00%
2000-06-27	0	4.875	4.850	4.900	4.800	4.900	253,000	1,222,550	4.8322	0.970	0.965	0.975	0.955	0.975	1,271,006	0.9619	-0.51%
2000-06-26	0	4.900	4.875	5.000	4.875	4.925	426,500	2,089,813	4.8999	0.975	0.970	0.995	0.970	0.980	2,142,625	0.9754	-0.51%
2000-06-23	0	4.925	4.925	5.000	4.900	5.150	455,000	2,241,550	4.9265	0.980	0.980	0.995	0.975	1.025	2,285,801	0.9806	-4.37%
2000-06-22	0	5.150	5.100	5.150	4.975	5.200	2,237,500	11,350,775	5.0730	1.025	1.015	1.025	0.990	1.035	11,240,617	1.0098	4.57%
2000-06-21	0	4.925	4.925	4.950	4.900	5.000	508,500	2,514,063	4.9441	0.980	0.980	0.985	0.975	0.995	2,554,571	0.9841	-1.50%
2000-06-20	0	5.000	4.950	5.000	4.900	5.100	1,078,000	5,389,613	4.9996	0.995	0.985	0.995	0.975	1.015	5,415,591	0.9952	0.00%
2000-06-19	0	5.000	5.000	5.050	4.800	5.150	843,500	4,156,813	4.9281	0.995	0.995	1.005	0.955	1.025	4,237,524	0.9810	4.17%
2000-06-16	0	4.800	4.775	4.800	4.750	4.850	124,500	599,400	4.8145	0.955	0.950	0.955	0.946	0.965	625,456	0.9583	1.05%
2000-06-15	0	4.750	4.750	4.800	4.750	4.825	102,000	488,175	4.7860	0.946	0.946	0.955	0.946	0.960	512,421	0.9527	-1.04%
2000-06-14	0	4.800	4.800	4.850	4.800	4.850	113,500	546,888	4.8184	0.955	0.955	0.965	0.955	0.965	570,194	0.9591	0.00%
2000-06-13	0	4.800	4.775	4.825	4.775	4.975	143,100	689,353	4.8173	0.955	0.950	0.960	0.950	0.990	718,897	0.9589	-2.04%
2000-06-12	0	4.900	4.900	4.950	4.700	4.975	467,000	2,297,000	4.9186	0.975	0.975	0.985	0.936	0.990	2,346,086	0.9791	2.08%
2000-06-09	0	4.800	4.800	4.825	4.700	4.875	163,500	786,100	4.8080	0.955	0.955	0.960	0.936	0.970	821,381	0.9570	0.00%
2000-06-08	0	4.800	4.750	4.825	4.700	4.825	222,500	1,060,363	4.7657	0.955	0.946	0.960	0.936	0.960	1,117,782	0.9486	-0.52%
2000-06-07	0	4.825	4.825	4.850	4.825	4.950	417,000	2,032,175	4.8733	0.960	0.960	0.965	0.960	0.985	2,094,899	0.9701	0.00%
2000-06-05	0	4.825	4.825	4.850	4.825	5.200	1,145,500	5,735,075	5.0066	0.960	0.960	0.965	0.960	1.035	5,754,693	0.9966	2.12%
2000-06-02	0	4.725	4.700	4.750	4.550	4.750	1,286,400	5,988,575	4.6553	0.941	0.936	0.946	0.906	0.946	6,462,538	0.9267	5.59%
2000-06-01	0	4.475	4.450	4.475	4.325	4.525	448,000	1,971,125	4.3998	0.891	0.886	0.891	0.861	0.901	2,250,635	0.8758	2.29%
2000-05-31	0	4.375	4.350	4.375	4.300	4.600	529,000	2,333,250	4.4107	0.871	0.866	0.871	0.856	0.916	2,657,558	0.8780	-0.57%
2000-05-30	0	4.400	4.375	4.400	4.200	4.625	703,500	3,162,563	4.4955	0.876	0.871	0.876	0.836	0.921	3,534,201	0.8948	3.53%
2000-05-29	0	4.250	4.225	4.300	4.200	4.325	562,000	2,402,275	4.2745	0.846	0.841	0.856	0.836	0.861	2,823,341	0.8509	-0.58%
2000-05-26	0	4.275	4.275	4.300	3.975	4.300	628,500	2,585,938	4.1145	0.851	0.851	0.856	0.791	0.856	3,157,420	0.8190	2.40%
2000-05-25	0	4.175	4.175	4.200	4.100	4.775	1,183,000	5,210,100	4.4041	0.831	0.831	0.836	0.816	0.950	5,943,084	0.8767	-9.73%
2000-05-24	0	4.975	4.925	4.950	4.900	5.050	1,340,500	6,652,375	4.9626	0.921	0.911	0.916	0.907	0.935	7,243,947	0.9183	-1.49%
2000-05-23	0	5.050	5.050	5.100	4.925	5.250	1,832,500	9,219,775	5.0313	0.935	0.935	0.944	0.911	0.972	9,902,673	0.9310	-3.81%
2000-05-22	0	5.250	5.250	5.300	4.875	5.400	2,878,500	14,940,138	5.1903	0.972	0.972	0.981	0.902	0.999	15,555,167	0.9605	3.96%
2000-05-19	0	5.050	5.000	5.050	4.800	5.050	1,149,000	5,712,825	4.9720	0.935	0.925	0.935	0.888	0.935	6,209,097	0.9201	4.66%
2000-05-18	0	4.825	4.825	4.850	4.800	4.950	1,130,500	5,503,464	4.8682	0.893	0.893	0.897	0.888	0.916	6,109,125	0.9009	-1.53%
2000-05-17	0	4.900	4.850	4.900	4.825	5.000	1,160,050	5,664,683	4.8831	0.907	0.897	0.907	0.893	0.925	6,268,811	0.9036	1.55%
2000-05-16	0	4.825	4.775	4.825	4.700	4.925	1,157,500	5,573,225	4.8149	0.893	0.884	0.893	0.870	0.911	6,255,031	0.8910	2.12%
2000-05-15	0	4.725	4.700	4.725	4.675	4.850	606,000	2,863,000	4.7244	0.874	0.870	0.874	0.865	0.897	3,274,772	0.8743	-1.05%
2000-05-12	0	4.775	4.725	4.775	4.525	4.800	873,200	4,049,300	4.6373	0.884	0.874	0.884	0.837	0.888	4,718,698	0.8581	2.69%
2000-05-10	0	4.650	4.625	4.650	4.550	4.750	740,000	3,417,338	4.6180	0.860	0.856	0.860	0.842	0.879	3,998,896	0.8546	-2.11%
2000-05-09	0	4.750	4.725	4.775	4.450	4.750	689,000	3,193,000	4.6343	0.879	0.874	0.884	0.823	0.879	3,723,297	0.8576	-1.55%
2000-05-08	0	4.825	4.825	4.850	4.825	5.100	921,000	4,527,038	4.9154	0.893	0.893	0.897	0.893	0.944	4,977,005	0.9096	-2.53%
2000-05-05	0	4.950	4.950	4.975	4.900	5.100	1,023,000	5,132,525	5.0171	0.916	0.916	0.921	0.907	0.944	5,528,204	0.9284	-2.94%
2000-05-04	0	5.100	5.050	5.100	4.875	5.100	1,538,500	7,766,100	5.0478	0.944	0.935	0.944	0.902	0.944	8,313,922	0.9341	-0.97%
2000-05-03	0	5.150	5.150	5.250	5.150	5.650	3,758,000	20,530,475	5.4631	0.953	0.953	0.972	0.953	1.046	20,307,909	1.0110	-4.63%
2000-05-02	0	5.400	5.350	5.400	5.000	5.650	2,196,600	11,795,255	5.3698	0.999	0.990	0.999	0.925	1.046	11,870,238	0.9937	8.00%
2000-04-28	0	5.000	5.000	5.100	4.700	5.000	862,500	4,239,450	4.9153	0.925	0.925	0.944	0.870	0.925	4,660,876	0.9096	8.70%
2000-04-27	0	4.600	4.600	4.675	4.575	4.600	117,000	535,900	4.5803	0.851	0.851	0.865	0.847	0.851	632,258	0.8476	0.00%
2000-04-26	0	4.600	4.575	4.600	4.575	4.700	291,000	1,345,713	4.6244	0.851	0.847	0.851	0.847	0.870	1,572,539	0.8558	0.55%
2000-04-25	0	4.575	4.550	4.575	4.500	4.700	250,000	1,150,613	4.6025	0.847	0.842	0.847	0.833	0.870	1,350,979	0.8517	1.67%
2000-04-20	0	4.500	4.500	4.600	4.300	4.500	567,000	2,490,688	4.3927	0.833	0.833	0.851	0.796	0.833	3,064,019	0.8129	7.14%
2000-04-19	0	4.200	4.175	4.200	4.200	4.500	657,500	2,870,125	4.3652	0.777	0.773	0.777	0.777	0.833	3,553,074	0.8078	1.82%
2000-04-18	0	4.125	4.100	4.200	4.100	4.250	1,384,700	5,752,138	4.1541	0.763	0.759	0.777	0.759	0.786	7,482,800	0.7687	1.85%
2000-04-17	0	4.050	4.000	4.050	3.800	4.400	1,696,500	6,847,963	4.0365	0.749	0.740	0.749	0.703	0.814	9,167,740	0.7470	-17.35%
2000-04-14	0	4.900	4.825	4.900	4.800	5.000	720,500	3,494,113	4.8496	0.907	0.893	0.907	0.888	0.925	3,893,520	0.8974	-3.92%
2000-04-13	0	5.100	5.050	5.250	4.975	5.150	456,000	2,313,000	5.0724	0.944	0.935	0.972	0.921	0.953	2,464,185	0.9386	-3.77%
2000-04-12	0	5.300	5.250	5.300	5.200	5.400	150,000	796,000	5.3067	0.981	0.972	0.981	0.962	0.999	810,587	0.9820	0.95%
2000-04-11	0	5.250	5.200	5.500	5.100	5.400	198,000	1,042,450	5.2649	0.972	0.962	1.018	0.944	0.999	1,069,975	0.9743	-2.78%
2000-04-10	0	5.400	5.400	5.500	5.400	5.500	194,500	1,052,900	5.4134	0.999	0.999	1.018	0.999	1.018	1,051,061	1.0017	-0.92%
2000-04-07	0	5.450	5.400	5.450	5.300	5.450	154,500	834,025	5.3982	1.009	0.999	1.009	0.981	1.009	834,905	0.9989	0.00%
2000-04-06	0	5.450	5.400	5.500	5.100	5.450	314,000	1,643,725	5.2348	1.009	0.999	1.018	0.944	1.009	1,696,829	0.9687	3.81%
2000-04-05	0	5.250	5.250	5.400	5.000	5.400	267,000	1,396,300	5.2296	0.972	0.972	0.999	0.925	0.999	1,442,845	0.9677	-4.55%
2000-04-03	0	5.500	5.500	5.600	5.500	5.850	281,200	1,567,625	5.5748	1.018	1.018	1.036	1.018	1.083	1,519,581	1.0316	-6.78%
2000-03-31	0	5.900	5.900	6.000	5.900	6.050	151,500	907,400	5.9894	1.092	1.092	1.110	1.092	1.120	818,693	1.1084	-4.84%
2000-03-30	0	6.200	6.150	6.200	6.200	6.700	281,500	1,819,800	6.4647	1.147	1.138	1.147	1.147	1.240	1,521,202	1.1963	-1.59%
2000-03-29	0	6.300	6.300	6.400	6.250	6.450	610,000	3,872,900	6.3490	1.166	1.166	1.184	1.157	1.194	3,296,388	1.1749	5.00%
2000-03-28	0	6.000	6.000	6.050	6.000	6.300	441,500	2,698,850	6.1129	1.110	1.110	1.120	1.110	1.166	2,385,828	1.1312	4.35%
2000-03-27	0	5.750	5.750	5.850	5.650	6.050	586,000	3,452,110	5.8910	1.064	1.064	1.083	1.046	1.120	3,166,694	1.0901	2.68%
2000-03-24	0	5.600	5.600	5.650	5.400	5.850	368,100	2,073,785	5.6338	1.036	1.036	1.046	0.999	1.083	1,989,181	1.0425	3.70%
2000-03-23	0	5.400	5.350	5.400	5.250	5.500	266,000	1,433,565	5.3893	0.999	0.990	0.999	0.972	1.018	1,437,441	0.9973	-0.92%
2000-03-22	0	5.450	5.450	5.500	5.300	5.700	295,000	1,616,100	5.4783	1.009	1.009	1.018	0.981	1.055	1,594,155	1.0138	0.93%
2000-03-21	0	5.400	5.400	5.600	5.400	5.750	237,500	1,310,050	5.5160	0.999	0.999	1.036	0.999	1.064	1,283,430	1.0207	-8.47%
2000-03-20	0	5.900	5.800	6.000	5.650	6.000	76,000	443,150	5.8309	1.092	1.073	1.110	1.046	1.110	410,697	1.0790	0.00%
2000-03-17	0	5.900	5.900	5.950	5.850	6.000	244,500	1,452,275	5.9398	1.092	1.092	1.101	1.083	1.110	1,321,257	1.0992	0.85%
2000-03-16	0	5.850	5.750	5.900	5.750	5.900	120,000	699,950	5.8329	1.083	1.064	1.092	1.064	1.092	648,470	1.0794	-2.50%
2000-03-15	0	6.000	5.900	6.000	5.950	6.200	281,000	1,685,400	5.9979	1.110	1.092	1.110	1.101	1.147	1,518,500	1.1099	-3.23%
2000-03-14	0	6.200	6.200	6.300	5.850	6.400	403,199	2,426,204	6.0174	1.147	1.147	1.166	1.083	1.184	2,178,853	1.1135	-1.59%
2000-03-13	0	6.300	6.150	6.300	6.000	6.500	574,500	3,516,975	6.1218	1.166	1.138	1.166	1.110	1.203	3,104,549	1.1328	-0.79%
2000-03-10	0	6.350	6.350	6.400	6.350	6.800	500,500	3,253,175	6.4999	1.175	1.175	1.184	1.175	1.258	2,704,659	1.2028	-7.30%
2000-03-09	0	6.850	6.600	6.850	6.500	6.950	658,000	4,392,900	6.6761	1.268	1.221	1.268	1.203	1.286	3,555,775	1.2354	-1.44%
2000-03-08	0	6.950	6.950	7.050	6.700	7.100	244,000	1,685,750	6.9088	1.286	1.286	1.305	1.240	1.314	1,318,555	1.2785	-0.71%
2000-03-07	0	7.000	6.800	7.000	6.300	7.000	289,100	1,955,785	6.7651	1.295	1.258	1.295	1.166	1.295	1,562,272	1.2519	0.72%
2000-03-06	0	6.950	6.900	6.950	6.550	6.950	272,000	1,863,850	6.8524	1.286	1.277	1.286	1.212	1.286	1,469,865	1.2680	6.92%
2000-03-03	0	6.500	6.400	6.500	6.500	6.650	301,000	1,969,300	6.5425	1.203	1.184	1.203	1.203	1.231	1,626,578	1.2107	0.00%
2000-03-02	0	6.500	6.450	6.500	6.350	6.650	356,700	2,327,785	6.5259	1.203	1.194	1.203	1.175	1.231	1,927,576	1.2076	-1.52%
2000-03-01	0	6.600	6.600	6.650	6.400	6.850	239,000	1,560,700	6.5301	1.221	1.221	1.231	1.184	1.268	1,291,535	1.2084	0.76%
2000-02-29	0	6.550	6.550	6.650	6.550	6.850	364,500	2,434,175	6.6781	1.212	1.212	1.231	1.212	1.268	1,969,727	1.2358	1.55%
2000-02-28	0	6.450	6.400	6.450	5.850	6.800	287,500	1,854,675	6.4510	1.194	1.184	1.194	1.083	1.258	1,553,625	1.1938	-5.15%
2000-02-25	0	6.800	6.750	6.800	6.700	7.050	513,000	3,532,450	6.8859	1.258	1.249	1.258	1.240	1.305	2,772,208	1.2742	-4.90%
2000-02-24	0	7.150	7.150	7.200	7.100	7.250	343,000	2,459,375	7.1702	1.323	1.323	1.332	1.314	1.342	1,853,543	1.3269	1.42%
2000-02-23	0	7.050	7.350	7.600	7.050	7.800	74,000	551,075	7.4470	1.305	1.360	1.406	1.305	1.443	399,890	1.3781	-10.19%
2000-02-22	0	7.850	7.650	7.850	6.850	7.850	1,191,500	8,387,650	7.0396	1.453	1.416	1.453	1.268	1.453	6,438,764	1.3027	5.37%
2000-02-21	0	7.450	7.400	7.500	7.450	7.850	510,000	3,823,150	7.4964	1.379	1.369	1.388	1.379	1.453	2,755,996	1.3872	-5.10%
2000-02-18	0	7.850	7.850	7.950	7.800	8.600	717,500	5,725,350	7.9796	1.453	1.453	1.471	1.443	1.591	3,877,308	1.4766	-7.10%
2000-02-17	0	8.450	8.400	8.450	8.300	9.000	684,500	5,844,800	8.5388	1.564	1.554	1.564	1.536	1.665	3,698,979	1.5801	2.42%
2000-02-16	0	8.250	8.250	8.350	7.600	8.400	1,362,000	11,223,200	8.2402	1.527	1.527	1.545	1.406	1.554	7,360,131	1.5249	10.00%
2000-02-15	0	7.500	7.450	7.600	7.450	7.850	951,000	7,273,800	7.6486	1.388	1.379	1.406	1.379	1.453	5,139,122	1.4154	0.67%
2000-02-14	0	7.450	7.400	7.550	7.000	7.900	4,357,500	33,036,250	7.5815	1.379	1.369	1.397	1.295	1.462	23,547,556	1.4030	7.97%
2000-02-11	0	6.900	6.900	6.950	6.800	7.400	1,919,500	13,801,700	7.1903	1.277	1.277	1.286	1.258	1.369	10,372,813	1.3306	-5.48%
2000-02-10	0	7.300	7.300	7.350	6.650	7.350	1,383,500	9,753,675	7.0500	1.351	1.351	1.360	1.231	1.360	7,476,315	1.3046	5.04%
2000-02-09	0	6.950	6.900	6.950	6.700	7.350	1,299,500	9,084,300	6.9906	1.286	1.277	1.286	1.240	1.360	7,022,386	1.2936	-3.47%
2000-02-08	0	7.200	7.100	7.200	7.000	7.400	1,089,500	7,764,350	7.1265	1.332	1.314	1.332	1.295	1.369	5,887,564	1.3188	4.35%
2000-02-03	0	6.900	6.850	6.900	6.650	6.900	416,000	2,810,800	6.7567	1.277	1.268	1.277	1.231	1.277	2,248,028	1.2503	0.00%
2000-02-02	0	6.900	6.750	6.900	6.650	6.900	375,000	2,565,250	6.8407	1.277	1.249	1.277	1.231	1.277	2,026,468	1.2659	2.99%
2000-02-01	0	6.700	6.700	6.800	6.650	7.000	887,000	5,974,450	6.7356	1.240	1.240	1.258	1.231	1.295	4,793,272	1.2464	-2.90%
2000-01-31	0	6.900	6.850	6.900	6.650	7.100	1,319,000	9,012,150	6.8326	1.277	1.268	1.277	1.231	1.314	7,127,763	1.2644	-5.48%
2000-01-28	0	7.300	7.250	7.300	7.100	7.600	955,500	6,907,575	7.2293	1.351	1.342	1.351	1.314	1.406	5,163,440	1.3378	-1.35%
2000-01-27	0	7.400	7.400	7.550	7.300	7.700	1,683,500	12,510,525	7.4313	1.369	1.369	1.397	1.351	1.425	9,097,489	1.3752	2.07%
2000-01-26	0	7.250	7.250	7.300	7.200	7.500	2,180,500	15,947,925	7.3139	1.342	1.342	1.351	1.332	1.388	11,783,235	1.3534	0.00%
2000-01-25	0	7.250	7.150	7.300	6.950	7.650	2,556,500	18,591,800	7.2724	1.342	1.323	1.351	1.286	1.416	13,815,106	1.3458	0.00%
2000-01-24	0	7.250	7.250	7.300	6.800	7.250	6,123,000	43,064,025	7.0332	1.342	1.342	1.351	1.258	1.342	33,088,166	1.3015	14.17%
2000-01-21	0	6.350	6.350	6.450	6.000	6.750	2,898,500	18,589,700	6.4136	1.175	1.175	1.194	1.110	1.249	15,663,245	1.1868	0.00%
2000-01-20	0	6.350	6.300	6.350	6.050	7.600	8,155,600	53,651,848	6.5785	1.175	1.166	1.175	1.120	1.406	44,072,162	1.2174	-10.56%
2000-01-19	0	7.100	7.050	7.100	6.300	7.900	21,864,000	150,621,325	6.8890	1.314	1.305	1.314	1.166	1.462	118,151,178	1.2748	42.71%
2000-01-18	0	4.975	4.925	4.975	4.700	5.000	5,537,500	27,175,050	4.9075	0.921	0.911	0.921	0.870	0.925	29,924,174	0.9081	6.99%
2000-01-17	0	4.650	4.625	4.650	4.500	4.750	1,379,500	6,399,088	4.6387	0.860	0.856	0.860	0.833	0.879	7,454,700	0.8584	5.68%
2000-01-14	0	4.400	4.400	4.450	4.400	4.600	673,000	3,017,125	4.4831	0.814	0.814	0.823	0.814	0.851	3,636,834	0.8296	-2.22%
2000-01-13	0	4.500	4.450	4.500	4.350	4.625	809,000	3,636,813	4.4954	0.833	0.823	0.833	0.805	0.856	4,371,767	0.8319	0.56%
2000-01-12	0	4.475	4.475	4.500	4.350	4.550	728,000	3,259,600	4.4775	0.828	0.828	0.833	0.805	0.842	3,934,049	0.8286	0.56%
2000-01-11	0	4.450	4.450	4.500	4.400	4.650	1,350,000	6,051,425	4.4825	0.823	0.823	0.833	0.814	0.860	7,295,284	0.8295	2.89%
2000-01-10	0	4.325	4.325	4.350	4.300	4.550	566,500	2,510,025	4.4308	0.800	0.800	0.805	0.796	0.842	3,061,317	0.8199	-0.57%
2000-01-07	0	4.350	4.325	4.350	4.300	4.350	711,000	3,078,250	4.3295	0.805	0.800	0.805	0.796	0.805	3,842,183	0.8012	2.35%
2000-01-06	0	4.250	4.225	4.250	4.200	4.500	1,226,000	5,286,763	4.3122	0.786	0.782	0.786	0.777	0.833	6,625,199	0.7980	-5.56%
2000-01-05	0	4.500	4.475	4.525	4.325	4.550	2,131,000	9,535,438	4.4746	0.833	0.828	0.837	0.800	0.842	11,515,741	0.8280	-8.16%
2000-01-04	0	4.900	4.900	4.925	4.800	5.450	4,215,500	21,424,738	5.0824	0.907	0.907	0.911	0.888	1.009	22,780,200	0.9405	-1.01%
2000-01-03	0	4.950	4.925	4.950	4.400	4.950	4,861,000	23,270,400	4.7872	0.916	0.911	0.916	0.814	0.916	26,268,427	0.8859	17.16%
1999-12-30	0	4.225	4.200	4.225	4.150	4.300	725,000	3,053,575	4.2118	0.782	0.777	0.782	0.768	0.796	3,917,838	0.7794	1.20%
1999-12-29	0	4.175	4.175	4.200	4.175	4.350	528,200	2,233,710	4.2289	0.773	0.773	0.777	0.773	0.805	2,854,347	0.7826	-2.91%
1999-12-28	0	4.300	4.300	4.325	4.275	4.500	980,500	4,269,100	4.3540	0.796	0.796	0.800	0.791	0.833	5,298,538	0.8057	-0.58%
1999-12-24	0	4.325	4.300	4.325	4.050	4.350	784,000	3,352,963	4.2767	0.800	0.796	0.800	0.749	0.805	4,236,669	0.7914	5.49%
1999-12-23	0	4.100	4.075	4.125	4.000	4.200	781,500	3,210,600	4.1083	0.759	0.754	0.763	0.740	0.777	4,223,159	0.7602	-1.80%
1999-12-22	0	4.175	4.125	4.200	4.000	4.200	887,000	3,660,750	4.1271	0.773	0.763	0.777	0.740	0.777	4,793,272	0.7637	0.60%
1999-12-21	0	4.150	4.100	4.150	4.000	4.150	696,500	2,829,800	4.0629	0.768	0.759	0.768	0.740	0.768	3,763,826	0.7518	-0.60%
1999-12-20	0	4.175	4.175	4.200	4.125	4.200	779,000	3,234,900	4.1526	0.773	0.773	0.777	0.763	0.777	4,209,649	0.7684	-1.76%
1999-12-17	0	4.250	4.200	4.250	4.200	4.275	737,200	3,122,060	4.2350	0.786	0.777	0.786	0.777	0.791	3,983,765	0.7837	0.59%
1999-12-16	0	4.225	4.225	4.275	4.225	4.250	258,000	1,094,625	4.2427	0.782	0.782	0.791	0.782	0.786	1,394,210	0.7851	-1.17%
1999-12-15	0	4.275	4.275	4.300	4.275	4.400	580,500	2,498,225	4.3036	0.791	0.791	0.796	0.791	0.814	3,136,972	0.7964	-0.58%
1999-12-14	0	4.300	4.300	4.375	4.300	4.500	580,000	2,570,863	4.4325	0.796	0.796	0.810	0.796	0.833	3,134,270	0.8202	-5.49%
1999-12-13	0	4.550	4.525	4.575	4.475	4.650	339,000	1,549,213	4.5699	0.842	0.837	0.847	0.828	0.860	1,831,927	0.8457	1.68%
1999-12-10	0	4.475	4.450	4.475	4.450	4.500	496,000	2,221,888	4.4796	0.828	0.823	0.828	0.823	0.833	2,680,341	0.8290	-1.10%
1999-12-09	0	4.525	4.475	4.500	4.500	4.575	791,500	3,590,625	4.5365	0.837	0.828	0.833	0.833	0.847	4,277,198	0.8395	-1.09%
1999-12-08	0	4.575	4.575	4.600	4.475	4.575	736,500	3,319,525	4.5072	0.847	0.847	0.851	0.828	0.847	3,979,983	0.8341	1.10%
1999-12-07	0	4.525	4.525	4.550	4.525	4.700	632,004	2,919,906	4.6201	0.837	0.837	0.842	0.837	0.870	3,415,295	0.8549	-1.63%
1999-12-06	0	4.600	4.575	4.625	4.500	4.700	1,217,500	5,604,850	4.6036	0.851	0.847	0.856	0.833	0.870	6,579,265	0.8519	2.22%
1999-12-03	0	4.500	4.500	4.550	4.500	4.675	1,000,500	4,591,188	4.5889	0.833	0.833	0.842	0.833	0.865	5,406,616	0.8492	-3.23%
1999-12-02	0	4.650	4.625	4.650	4.625	4.825	975,000	4,570,363	4.6876	0.860	0.856	0.860	0.856	0.893	5,268,816	0.8674	-1.59%
1999-12-01	0	4.725	4.700	4.750	4.600	4.850	2,741,000	12,936,663	4.7197	0.874	0.870	0.879	0.851	0.897	14,812,129	0.8734	5.00%
1999-11-30	0	4.500	4.500	4.550	4.400	4.600	1,725,000	7,751,525	4.4936	0.833	0.833	0.842	0.814	0.851	9,321,752	0.8316	5.26%
1999-11-29	0	4.275	4.275	4.300	4.175	4.300	885,500	3,730,838	4.2133	0.791	0.791	0.796	0.773	0.796	4,785,166	0.7797	1.79%
1999-11-26	0	4.200	4.200	4.250	4.200	4.400	601,500	2,570,338	4.2732	0.777	0.777	0.786	0.777	0.814	3,250,454	0.7908	-1.75%
1999-11-25	0	4.275	4.250	4.275	4.200	4.400	753,500	3,237,563	4.2967	0.791	0.786	0.791	0.777	0.814	4,071,849	0.7951	-2.29%
1999-11-24	0	4.375	4.375	4.400	4.350	4.525	1,114,700	4,930,453	4.4231	0.810	0.810	0.814	0.805	0.837	6,023,743	0.8185	-3.31%
1999-11-23	0	4.525	4.525	4.550	4.475	4.700	1,028,000	4,677,325	4.5499	0.837	0.837	0.842	0.828	0.870	5,555,224	0.8420	-2.69%
1999-11-22	0	4.650	4.625	4.650	4.650	4.925	1,308,500	6,205,075	4.7421	0.860	0.856	0.860	0.860	0.911	7,071,022	0.8775	-3.13%
1999-11-19	0	4.800	4.800	4.825	4.750	4.950	2,200,000	10,683,950	4.8563	0.888	0.888	0.893	0.879	0.916	11,888,611	0.8987	1.59%
1999-11-18	0	4.725	4.725	4.750	4.600	4.825	1,275,600	6,022,510	4.7213	0.874	0.874	0.879	0.851	0.893	6,893,233	0.8737	0.00%
1999-11-17	0	4.725	4.700	4.725	4.600	4.950	3,602,500	17,368,713	4.8213	0.874	0.870	0.874	0.851	0.916	19,467,601	0.8922	-0.53%
1999-11-16	0	4.750	4.700	4.750	4.450	4.750	2,216,500	10,142,863	4.5761	0.879	0.870	0.879	0.823	0.879	11,977,776	0.8468	2.70%
1999-11-15	0	4.625	4.575	4.625	4.300	4.675	4,617,000	20,867,900	4.5198	0.856	0.847	0.856	0.796	0.865	24,949,871	0.8364	11.45%
1999-11-12	0	4.150	4.125	4.150	4.125	4.250	548,000	2,274,325	4.1502	0.768	0.763	0.768	0.763	0.786	2,961,345	0.7680	-0.60%
1999-11-11	0	4.175	4.150	4.175	4.125	4.350	1,650,500	6,966,913	4.2211	0.773	0.768	0.773	0.763	0.805	8,919,160	0.7811	1.21%
1999-11-10	0	4.125	4.125	4.150	4.025	4.125	1,055,500	4,310,363	4.0837	0.763	0.763	0.768	0.745	0.763	5,703,831	0.7557	1.85%
1999-11-09	0	4.050	4.025	4.075	3.925	4.075	1,738,500	6,907,525	3.9733	0.749	0.745	0.754	0.726	0.754	9,394,705	0.7353	0.62%
1999-11-08	0	4.025	4.000	4.050	3.975	4.250	1,410,500	5,742,575	4.0713	0.745	0.740	0.749	0.736	0.786	7,622,221	0.7534	-4.17%
1999-11-05	0	4.200	4.200	4.225	4.050	4.300	1,615,700	6,761,548	4.1849	0.777	0.777	0.782	0.749	0.796	8,731,104	0.7744	3.70%
1999-11-04	0	4.050	4.025	4.075	3.975	4.050	1,023,100	4,097,960	4.0054	0.749	0.745	0.754	0.736	0.749	5,528,745	0.7412	1.25%
1999-11-03	0	4.000	3.950	4.000	3.925	4.075	826,500	3,302,450	3.9957	0.740	0.731	0.740	0.726	0.754	4,466,335	0.7394	0.00%
1999-11-02	0	4.000	3.975	4.050	3.975	4.050	840,000	3,348,425	3.9862	0.740	0.736	0.749	0.736	0.749	4,539,288	0.7377	0.63%
1999-11-01	0	3.975	3.950	3.975	3.950	4.100	578,000	2,306,450	3.9904	0.736	0.731	0.736	0.731	0.759	3,123,462	0.7384	-0.63%
1999-10-29	0	4.000	4.000	4.050	3.975	4.100	1,355,200	5,429,780	4.0066	0.740	0.740	0.749	0.736	0.759	7,323,384	0.7414	1.91%
1999-10-28	0	3.925	3.875	3.950	3.875	4.050	1,066,500	4,240,088	3.9757	0.726	0.717	0.731	0.717	0.749	5,763,274	0.7357	-1.88%
1999-10-27	0	4.000	3.975	4.000	3.975	4.050	1,074,700	4,326,743	4.0260	0.740	0.736	0.740	0.736	0.749	5,807,586	0.7450	0.00%
1999-10-26	0	4.000	4.000	4.075	3.950	4.175	1,745,800	7,090,860	4.0617	0.740	0.740	0.754	0.731	0.773	9,434,153	0.7516	-3.03%
1999-10-25	0	4.125	4.100	4.125	3.975	4.250	4,481,800	18,454,258	4.1176	0.763	0.759	0.763	0.736	0.786	24,219,262	0.7620	6.45%
1999-10-22	0	3.875	3.850	3.875	3.800	3.975	4,172,000	16,224,038	3.8888	0.717	0.712	0.717	0.703	0.736	22,545,130	0.7196	-2.52%
1999-10-21	0	3.975	3.950	4.000	3.950	4.200	5,147,500	20,715,513	4.0244	0.736	0.731	0.740	0.731	0.777	27,816,648	0.7447	-4.22%
1999-10-20	0	4.150	4.175	4.200	4.150	4.275	1,281,000	5,367,725	4.1903	0.768	0.773	0.777	0.768	0.791	6,922,414	0.7754	-1.19%
1999-10-19	0	4.200	4.175	4.200	4.100	4.350	1,019,000	4,286,475	4.2066	0.777	0.773	0.777	0.759	0.805	5,506,588	0.7784	-4.55%
1999-10-15	0	4.400	4.400	4.425	4.350	4.625	1,266,000	5,676,775	4.4840	0.814	0.814	0.819	0.805	0.856	6,841,355	0.8298	-1.68%
1999-10-14	0	4.475	4.475	4.500	4.400	4.600	714,500	3,238,750	4.5329	0.828	0.828	0.833	0.814	0.851	3,861,097	0.8388	-0.56%
1999-10-13	0	4.500	4.475	4.500	4.425	4.550	1,141,500	5,134,788	4.4983	0.833	0.828	0.833	0.819	0.842	6,168,568	0.8324	-0.55%
1999-10-12	0	4.525	4.500	4.525	4.500	4.650	628,500	2,882,925	4.5870	0.837	0.833	0.837	0.833	0.860	3,396,360	0.8488	-2.69%
1999-10-11	0	4.650	4.625	4.650	4.625	4.825	1,314,000	6,169,200	4.6950	0.860	0.856	0.860	0.856	0.893	7,100,743	0.8688	-3.13%
1999-10-08	0	4.800	4.800	4.825	4.650	5.050	3,333,000	16,358,663	4.9081	0.888	0.888	0.893	0.860	0.935	18,011,246	0.9082	4.35%
1999-10-07	0	4.600	4.575	4.600	4.450	4.675	1,485,000	6,752,500	4.5471	0.851	0.847	0.851	0.823	0.865	8,024,812	0.8415	-0.54%
1999-10-06	0	4.625	4.575	4.625	4.500	4.750	732,500	3,382,725	4.6181	0.856	0.847	0.856	0.833	0.879	3,958,367	0.8546	2.21%
1999-10-05	0	4.525	4.500	4.575	4.450	4.650	497,500	2,254,075	4.5308	0.837	0.833	0.847	0.823	0.860	2,688,447	0.8384	1.12%
1999-10-04	0	4.475	4.475	4.550	4.475	4.600	823,000	3,704,725	4.5015	0.828	0.828	0.842	0.828	0.851	4,447,421	0.8330	-3.24%
1999-09-30	0	4.625	4.625	4.700	4.600	4.750	849,300	3,952,743	4.6541	0.856	0.856	0.870	0.851	0.879	4,589,544	0.8612	-3.14%
1999-09-29	0	4.775	4.775	4.800	4.575	4.775	743,500	3,435,475	4.6207	0.884	0.884	0.888	0.847	0.884	4,017,810	0.8551	3.24%
1999-09-28	0	4.625	4.625	4.675	4.600	4.700	707,500	3,280,863	4.6373	0.856	0.856	0.865	0.851	0.870	3,823,269	0.8581	0.54%
1999-09-27	0	4.600	4.575	4.600	4.600	4.775	849,500	3,975,250	4.6795	0.851	0.847	0.851	0.851	0.884	4,590,625	0.8659	-2.65%
1999-09-24	0	4.725	4.700	4.725	4.625	4.900	741,000	3,537,550	4.7740	0.874	0.870	0.874	0.856	0.907	4,004,300	0.8834	-0.53%
1999-09-23	0	4.750	4.675	4.750	4.625	5.100	1,900,000	9,323,663	4.9072	0.879	0.865	0.879	0.856	0.944	10,267,437	0.9081	-4.52%
1999-09-22	0	4.975	4.950	4.975	4.950	5.200	1,582,000	8,053,550	5.0907	0.921	0.916	0.921	0.916	0.962	8,548,992	0.9420	-7.01%
1999-09-21	0	5.350	5.300	5.350	5.200	5.500	1,086,500	5,839,025	5.3742	0.990	0.981	0.990	0.962	1.018	5,871,353	0.9945	0.94%
1999-09-20	0	5.300	5.300	5.350	5.200	5.600	2,495,000	13,438,300	5.3861	0.981	0.981	0.990	0.962	1.036	13,482,766	0.9967	0.95%
1999-09-17	0	5.250	5.250	5.300	5.000	5.350	1,729,000	8,992,175	5.2008	0.972	0.972	0.981	0.925	0.990	9,343,368	0.9624	0.96%
1999-09-15	0	5.200	5.200	5.250	5.200	5.500	3,901,100	20,911,260	5.3603	0.962	0.962	0.972	0.962	1.018	21,081,209	0.9919	-6.31%
1999-09-14	0	5.550	5.500	5.550	5.350	6.000	5,392,400	30,519,740	5.6598	1.027	1.018	1.027	0.990	1.110	29,140,066	1.0473	3.74%
1999-09-13	0	5.350	5.350	5.400	4.750	5.400	4,499,000	23,133,788	5.1420	0.990	0.990	0.999	0.879	0.999	24,312,210	0.9515	12.63%
1999-09-10	0	4.750	4.750	4.775	4.500	4.850	3,135,000	14,577,675	4.6500	0.879	0.879	0.884	0.833	0.897	16,941,271	0.8605	6.74%
1999-09-09	0	4.450	4.450	4.475	4.375	4.700	2,045,000	9,125,213	4.4622	0.823	0.823	0.828	0.810	0.870	11,051,004	0.8257	1.14%
1999-09-08	0	4.400	4.375	4.400	4.350	4.500	433,500	1,909,588	4.4050	0.814	0.810	0.814	0.805	0.833	2,342,597	0.8152	-1.12%
1999-09-07	0	4.450	4.425	4.475	4.450	4.950	1,429,500	6,490,325	4.5403	0.823	0.819	0.828	0.823	0.916	7,724,895	0.8402	-8.25%
1999-09-06	0	4.850	4.850	4.875	4.550	4.900	1,401,500	6,661,638	4.7532	0.897	0.897	0.902	0.842	0.907	7,573,586	0.8796	10.23%
1999-09-03	0	4.400	4.375	4.425	4.200	4.550	1,597,500	6,981,013	4.3700	0.814	0.810	0.819	0.777	0.842	8,632,753	0.8087	-3.30%
1999-09-02	0	4.550	4.550	4.575	4.425	4.625	695,000	3,171,600	4.5635	0.842	0.842	0.847	0.819	0.856	3,755,720	0.8445	-2.15%
1999-09-01	0	4.650	4.625	4.650	4.600	4.700	562,500	2,622,713	4.6626	0.860	0.856	0.860	0.851	0.870	3,039,702	0.8628	1.09%
1999-08-31	0	4.600	4.550	4.600	4.500	4.675	1,020,000	4,681,013	4.5892	0.851	0.842	0.851	0.833	0.865	5,511,992	0.8492	-1.60%
1999-08-30	0	4.675	4.650	4.675	4.650	4.800	791,000	3,742,713	4.7316	0.865	0.860	0.865	0.860	0.888	4,274,496	0.8756	-2.60%
1999-08-27	0	4.800	4.775	4.800	4.725	4.900	706,000	3,400,000	4.8159	0.888	0.884	0.888	0.874	0.907	3,815,163	0.8912	-1.54%
1999-08-26	0	4.875	4.875	4.900	4.875	4.950	707,000	3,467,650	4.9047	0.902	0.902	0.907	0.902	0.916	3,820,567	0.9076	0.52%
1999-08-25	0	4.850	4.850	4.950	4.850	5.100	1,574,500	7,772,038	4.9362	0.897	0.897	0.916	0.897	0.944	8,508,463	0.9134	-4.90%
1999-08-24	0	5.100	5.050	5.100	5.000	5.100	1,369,000	6,894,010	5.0358	0.944	0.935	0.944	0.925	0.944	7,397,958	0.9319	3.03%
1999-08-23	0	4.950	4.950	4.975	4.875	5.300	1,085,700	5,356,568	4.9337	0.916	0.916	0.921	0.902	0.981	5,867,030	0.9130	-6.60%
1999-08-20	0	5.300	5.250	5.300	5.200	6.000	2,016,500	10,956,100	5.4332	0.981	0.972	0.981	0.962	1.110	10,896,993	1.0054	-10.92%
1999-08-19	0	5.950	5.950	6.000	5.300	6.200	4,789,500	28,709,725	5.9943	1.101	1.101	1.110	0.981	1.147	25,882,047	1.1093	23.96%
1999-08-18	0	4.800	4.775	4.800	4.800	4.925	790,000	3,830,750	4.8491	0.888	0.884	0.888	0.888	0.911	4,269,092	0.8973	1.05%
1999-08-17	0	4.750	4.750	4.775	4.725	4.825	780,500	3,737,600	4.7887	0.879	0.879	0.884	0.874	0.893	4,217,755	0.8862	1.06%
1999-08-16	0	4.700	4.700	4.775	4.700	4.950	594,500	2,859,050	4.8092	0.870	0.870	0.884	0.870	0.916	3,212,627	0.8899	1.62%
1999-08-13	0	4.625	4.625	4.700	4.400	4.625	727,000	3,293,150	4.5298	0.856	0.856	0.870	0.814	0.856	3,928,646	0.8382	5.11%
1999-08-12	0	4.400	4.325	4.425	4.325	4.425	255,500	1,115,838	4.3673	0.814	0.800	0.819	0.800	0.819	1,380,700	0.8082	5.39%
1999-08-11	0	4.175	4.125	4.200	4.100	4.300	267,500	1,119,100	4.1836	0.773	0.763	0.777	0.759	0.796	1,445,547	0.7742	-0.60%
1999-08-10	0	4.200	4.200	4.300	4.200	4.700	392,000	1,757,475	4.4834	0.777	0.777	0.796	0.777	0.870	2,118,334	0.8296	-8.70%
1999-08-09	0	4.600	4.575	4.725	4.600	4.800	77,000	359,200	4.6649	0.851	0.847	0.874	0.851	0.888	416,101	0.8633	-4.17%
1999-08-06	0	4.800	4.800	4.900	4.750	4.800	107,000	511,675	4.7820	0.888	0.888	0.907	0.879	0.888	578,219	0.8849	1.05%
1999-08-05	0	4.750	4.700	4.850	4.650	4.900	253,000	1,197,075	4.7315	0.879	0.870	0.897	0.860	0.907	1,367,190	0.8756	-2.06%
1999-08-04	0	4.850	4.800	4.875	4.800	5.050	625,500	3,054,400	4.8831	0.897	0.888	0.902	0.888	0.935	3,380,148	0.9036	-3.96%
1999-08-03	0	5.050	4.975	5.150	5.000	5.150	436,900	2,207,160	5.0519	0.935	0.921	0.953	0.925	0.953	2,360,970	0.9349	-1.94%
1999-08-02	0	5.150	5.100	5.250	5.150	5.200	140,500	724,575	5.1571	0.953	0.944	0.972	0.953	0.962	759,250	0.9543	0.00%
1999-07-30	0	5.150	5.100	5.500	5.100	5.550	288,000	1,504,650	5.2245	0.953	0.944	1.018	0.944	1.027	1,556,327	0.9668	1.98%
1999-07-29	0	5.050	5.200	5.300	5.050	5.250	656,000	3,379,850	5.1522	0.935	0.962	0.981	0.935	0.972	3,544,968	0.9534	-4.72%
1999-07-28	0	5.300	5.200	5.300	5.300	5.500	141,500	766,200	5.4148	0.981	0.962	0.981	0.981	1.018	764,654	1.0020	-1.85%
1999-07-27	0	5.400	5.300	5.600	5.350	5.600	385,000	2,098,300	5.4501	0.999	0.981	1.036	0.990	1.036	2,080,507	1.0086	-6.09%
1999-07-26	0	5.750	5.350	5.900	5.300	5.750	429,000	2,326,350	5.4227	1.064	0.990	1.092	0.981	1.064	2,318,279	1.0035	-3.36%
1999-07-23	0	5.950	5.800	5.950	5.800	5.950	309,300	1,812,225	5.8591	1.101	1.073	1.101	1.073	1.101	1,671,431	1.0842	0.00%
1999-07-22	0	5.950	5.950	6.000	5.800	6.350	307,000	1,898,850	6.1852	1.101	1.101	1.110	1.073	1.175	1,659,002	1.1446	-0.83%
1999-07-21	0	6.000	5.900	6.000	5.800	6.000	113,000	662,150	5.8597	1.110	1.092	1.110	1.073	1.110	610,642	1.0844	-1.64%
1999-07-20	0	6.100	6.100	6.250	6.000	6.200	94,000	572,000	6.0851	1.129	1.129	1.157	1.110	1.147	507,968	1.1261	1.67%
1999-07-19	0	6.000	6.000	6.150	5.950	6.300	409,504	2,501,274	6.1081	1.110	1.110	1.138	1.101	1.166	2,212,924	1.1303	-6.98%
1999-07-16	0	6.450	6.450	6.500	6.300	6.900	1,617,000	10,592,825	6.5509	1.194	1.194	1.203	1.166	1.277	8,738,129	1.2123	6.61%
1999-07-15	0	6.050	6.050	6.200	5.850	6.400	152,000	921,800	6.0645	1.120	1.120	1.147	1.083	1.184	821,395	1.1222	4.31%
1999-07-14	0	5.800	5.800	5.850	5.700	6.000	784,000	4,561,950	5.8188	1.073	1.073	1.083	1.055	1.110	4,236,669	1.0768	-3.33%
1999-07-13	0	6.000	6.000	6.100	6.000	6.700	781,500	4,852,225	6.2089	1.110	1.110	1.129	1.110	1.240	4,223,159	1.1490	-11.11%
1999-07-12	0	6.750	6.700	6.800	6.300	7.200	2,080,300	14,179,910	6.8163	1.249	1.240	1.258	1.166	1.332	11,241,763	1.2614	-0.74%
1999-07-09	0	6.800	6.800	6.900	5.000	7.200	2,767,500	18,092,725	6.5376	1.258	1.258	1.277	0.925	1.332	14,955,332	1.2098	36.00%
1999-07-08	0	5.000	5.000	5.100	4.175	5.500	2,222,000	11,210,863	5.0454	0.925	0.925	0.944	0.773	1.018	12,007,497	0.9337	24.22%
1999-07-07	0	4.025	3.950	4.075	3.825	4.025	79,500	308,488	3.8804	0.745	0.731	0.754	0.708	0.745	429,611	0.7181	5.92%
1999-07-06	0	3.800	3.800	4.000	3.800	3.975	195,500	757,850	3.8765	0.703	0.703	0.740	0.703	0.736	1,056,465	0.7173	-3.80%
1999-07-05	0	3.950	3.925	4.000	3.950	4.025	23,000	91,075	3.9598	0.731	0.726	0.740	0.731	0.745	124,290	0.7328	-1.25%
1999-07-02	0	4.000	3.950	4.000	3.950	4.025	181,500	725,688	3.9983	0.740	0.731	0.740	0.731	0.745	980,810	0.7399	0.00%
1999-06-30	0	4.000	3.925	4.000	3.875	4.000	161,500	633,075	3.9200	0.740	0.726	0.740	0.717	0.740	872,732	0.7254	1.27%
1999-06-29	0	3.950	3.950	4.000	3.900	4.000	300,500	1,191,050	3.9636	0.731	0.731	0.740	0.722	0.740	1,623,876	0.7335	-1.25%
1999-06-28	0	4.000	3.975	4.025	3.975	4.050	308,000	1,235,575	4.0116	0.740	0.736	0.745	0.736	0.749	1,664,406	0.7424	-1.23%
1999-06-25	0	4.050	4.050	4.075	3.975	4.175	283,700	1,171,455	4.1292	0.749	0.749	0.754	0.736	0.773	1,533,090	0.7641	-2.41%
1999-06-24	0	4.150	4.100	4.150	4.100	4.225	350,000	1,457,863	4.1653	0.768	0.759	0.768	0.759	0.782	1,891,370	0.7708	3.11%
1999-06-23	0	4.025	4.000	4.075	3.900	4.250	657,000	2,657,650	4.0451	0.745	0.740	0.754	0.722	0.786	3,550,372	0.7486	2.55%
1999-06-22	0	3.925	3.925	3.950	3.825	4.000	771,800	3,013,978	3.9051	0.726	0.726	0.731	0.708	0.740	4,170,741	0.7226	2.61%
1999-06-21	0	3.825	3.825	3.850	3.800	3.875	471,000	1,808,300	3.8393	0.708	0.708	0.712	0.703	0.717	2,545,244	0.7105	-0.65%
1999-06-17	0	3.850	3.825	3.850	3.825	3.875	239,000	919,875	3.8488	0.712	0.708	0.712	0.708	0.717	1,291,535	0.7122	1.32%
1999-06-16	0	3.800	3.800	3.825	3.800	3.850	98,000	373,900	3.8153	0.703	0.703	0.708	0.703	0.712	529,584	0.7060	-1.94%
1999-06-15	0	3.875	3.825	3.875	3.800	3.925	719,000	2,780,225	3.8668	0.717	0.708	0.717	0.703	0.726	3,885,414	0.7156	2.65%
1999-06-14	0	3.775	3.775	3.800	3.750	3.800	175,500	664,350	3.7855	0.699	0.699	0.703	0.694	0.703	948,387	0.7005	-3.21%
1999-06-11	0	3.900	3.875	3.950	3.800	3.950	360,000	1,402,400	3.8956	0.722	0.717	0.731	0.703	0.731	1,945,409	0.7209	2.63%
1999-06-10	0	3.800	3.800	3.850	3.800	3.800	53,000	201,400	3.8000	0.703	0.703	0.712	0.703	0.703	286,407	0.7032	0.00%
1999-06-09	0	3.800	3.775	3.800	3.800	3.900	169,500	650,850	3.8398	0.703	0.699	0.703	0.703	0.722	915,963	0.7106	-2.56%
1999-06-08	0	3.900	3.800	3.900	3.900	4.000	428,000	1,684,050	3.9347	0.722	0.703	0.722	0.722	0.740	2,312,875	0.7281	-2.50%
1999-06-07	0	4.000	4.000	-	4.000	4.025	190,500	763,250	4.0066	0.740	0.740	-	0.740	0.745	1,029,446	0.7414	0.00%
1999-06-04	0	4.000	4.000	4.025	4.000	4.050	386,000	1,544,625	4.0016	0.740	0.740	0.745	0.740	0.749	2,085,911	0.7405	2.56%
1999-06-03	0	3.900	3.850	3.900	3.850	3.900	409,500	1,597,000	3.8999	0.722	0.712	0.722	0.712	0.722	2,212,903	0.7217	-2.50%
1999-06-02	0	4.000	4.000	4.025	4.000	4.050	647,000	2,595,850	4.0121	0.740	0.740	0.745	0.740	0.749	3,496,332	0.7424	0.00%
1999-06-01	0	4.000	4.000	4.050	3.875	4.100	430,500	1,714,450	3.9825	0.740	0.740	0.749	0.717	0.759	2,326,385	0.7370	5.26%
1999-05-31	0	3.800	3.625	3.875	3.800	3.800	10,000	38,000	3.8000	0.703	0.671	0.717	0.703	0.703	54,039	0.7032	4.83%
1999-05-28	0	3.625	3.625	3.725	3.600	3.625	79,500	287,325	3.6142	0.671	0.671	0.689	0.666	0.671	429,611	0.6688	-1.36%
1999-05-27	0	3.675	3.675	3.700	3.675	3.700	97,000	357,475	3.6853	0.680	0.680	0.685	0.680	0.685	524,180	0.6820	-0.68%
1999-05-26	0	3.700	3.675	3.750	3.675	3.800	259,000	961,325	3.7117	0.685	0.680	0.694	0.680	0.703	1,399,614	0.6869	-5.13%
1999-05-25	0	3.900	3.900	4.000	3.850	4.000	381,000	1,503,725	3.9468	0.722	0.722	0.740	0.712	0.740	2,058,891	0.7304	-2.50%
1999-05-24	0	4.000	3.900	4.050	3.600	4.100	266,000	1,039,700	3.9086	0.740	0.722	0.749	0.666	0.759	1,437,441	0.7233	19.40%
1999-05-21	0	3.350	-	3.350	3.375	3.375	20,000	67,500	3.3750	0.620	-	0.620	0.625	0.625	108,078	0.6245	-5.63%
1999-05-20	0	3.550	-	3.550	3.550	3.550	5,000	17,750	3.5500	0.657	-	0.657	0.657	0.657	27,020	0.6569	-1.39%
1999-05-19	0	3.600	3.400	3.600	3.500	3.600	16,000	57,000	3.5625	0.666	0.629	0.666	0.648	0.666	86,463	0.6592	2.86%
1999-05-18	0	3.500	3.400	3.500	3.500	3.550	47,500	166,600	3.5074	0.648	0.629	0.648	0.648	0.657	256,686	0.6490	0.00%
1999-05-17	0	3.500	3.425	3.500	3.500	3.550	38,000	133,125	3.5033	0.648	0.634	0.648	0.648	0.657	205,349	0.6483	0.00%
1999-05-14	0	3.500	3.450	3.500	3.400	3.600	220,500	763,725	3.4636	0.648	0.638	0.648	0.629	0.666	1,191,563	0.6409	-4.76%
1999-05-13	0	3.675	3.600	3.675	3.600	3.700	112,000	410,850	3.6683	0.680	0.666	0.680	0.666	0.685	605,238	0.6788	-2.65%
1999-05-12	0	3.775	3.750	3.800	3.750	3.825	392,000	1,485,675	3.7900	0.699	0.694	0.703	0.694	0.708	2,118,334	0.7013	0.67%
1999-05-11	0	3.750	3.750	3.800	3.750	3.900	152,000	580,375	3.8183	0.694	0.694	0.703	0.694	0.722	821,395	0.7066	-4.46%
1999-05-10	0	3.925	3.925	3.975	3.900	4.050	170,000	678,900	3.9935	0.726	0.726	0.736	0.722	0.749	918,665	0.7390	-4.27%
1999-05-07	0	4.100	4.100	4.150	4.100	4.200	638,000	2,629,125	4.1209	0.759	0.759	0.768	0.759	0.777	3,447,697	0.7626	0.00%
1999-05-06	0	4.100	4.100	4.150	4.100	4.150	210,000	865,375	4.1208	0.759	0.759	0.768	0.759	0.768	1,134,822	0.7626	1.23%
1999-05-05	0	4.050	4.000	4.075	4.000	4.150	44,000	177,975	4.0449	0.749	0.740	0.754	0.740	0.768	237,772	0.7485	0.00%
1999-05-04	0	4.050	4.050	4.100	4.025	4.050	263,000	1,064,225	4.0465	0.749	0.749	0.759	0.745	0.749	1,421,229	0.7488	1.25%
1999-05-03	0	4.000	4.000	4.050	3.950	4.050	286,500	1,145,800	3.9993	0.740	0.740	0.749	0.731	0.749	1,548,221	0.7401	0.63%
1999-04-30	0	3.975	3.975	4.000	3.850	4.150	276,500	1,100,425	3.9798	0.736	0.736	0.740	0.712	0.768	1,494,182	0.7365	-6.47%
1999-04-29	0	4.250	4.200	4.300	4.150	4.400	529,000	2,263,250	4.2784	0.786	0.777	0.796	0.768	0.814	2,858,671	0.7917	-5.56%
1999-04-28	0	4.500	4.450	4.500	4.350	4.700	1,066,000	4,838,100	4.5386	0.833	0.823	0.833	0.805	0.870	5,760,572	0.8399	2.27%
1999-04-27	0	4.400	4.350	4.425	4.200	4.500	695,000	3,031,850	4.3624	0.814	0.805	0.819	0.777	0.833	3,755,720	0.8073	10.00%
1999-04-26	0	4.000	3.900	4.100	3.700	4.150	280,000	1,119,850	3.9995	0.740	0.722	0.759	0.685	0.768	1,513,096	0.7401	14.29%
1999-04-23	0	3.500	3.500	3.525	3.500	3.700	188,000	679,775	3.6158	0.648	0.648	0.652	0.648	0.685	1,015,936	0.6691	0.00%
1999-04-22	0	3.500	3.450	3.500	3.100	3.600	179,700	609,255	3.3904	0.648	0.638	0.648	0.574	0.666	971,083	0.6274	12.90%
1999-04-21	0	3.100	3.100	3.150	3.075	3.100	231,500	716,763	3.0962	0.574	0.574	0.583	0.569	0.574	1,251,006	0.5729	3.33%
1999-04-20	0	3.000	2.950	3.000	2.800	3.000	232,500	681,963	2.9332	0.555	0.546	0.555	0.518	0.555	1,256,410	0.5428	7.14%
1999-04-19	0	2.800	2.700	2.850	2.800	2.800	20,000	56,000	2.8000	0.518	0.500	0.527	0.518	0.518	108,078	0.5181	1.82%
1999-04-16	0	2.750	2.700	2.825	2.650	2.750	107,500	289,425	2.6923	0.509	0.500	0.523	0.490	0.509	580,921	0.4982	1.85%
1999-04-15	0	2.700	2.600	2.700	2.700	2.700	9,000	24,300	2.7000	0.500	0.481	0.500	0.500	0.500	48,635	0.4996	0.00%
1999-04-14	0	2.700	2.625	2.700	2.700	2.700	41,500	112,050	2.7000	0.500	0.486	0.500	0.500	0.500	224,262	0.4996	1.89%
1999-04-13	0	2.650	2.550	2.650	2.650	2.700	32,000	85,300	2.6656	0.490	0.472	0.490	0.490	0.500	172,925	0.4933	0.00%
1999-04-12	0	2.650	2.550	2.700	2.650	2.800	47,000	127,350	2.7096	0.490	0.472	0.500	0.490	0.518	253,984	0.5014	-3.64%
1999-04-09	0	2.750	2.725	2.800	2.550	3.000	97,000	263,825	2.7198	0.509	0.504	0.518	0.472	0.555	524,180	0.5033	7.84%
1999-04-08	0	2.550	2.375	2.550	2.375	2.550	108,500	262,025	2.4150	0.472	0.439	0.472	0.439	0.472	586,325	0.4469	2.00%
1999-04-07	0	2.500	-	2.600	2.400	2.500	15,000	37,000	2.4667	0.463	-	0.481	0.444	0.463	81,059	0.4565	5.26%
1999-04-01	0	2.375	2.300	-	2.375	2.500	165,000	395,975	2.3998	0.439	0.426	-	0.439	0.463	891,646	0.4441	-7.77%
1999-03-31	0	2.575	2.575	2.675	2.450	2.550	10,000	25,400	2.5400	0.477	0.477	0.495	0.453	0.472	54,039	0.4700	0.00%
1999-03-30	0	2.575	2.575	2.775	2.575	2.675	11,000	29,325	2.6659	0.477	0.477	0.514	0.477	0.495	59,443	0.4933	0.00%
1999-03-29	0	2.575	2.525	-	-	-	0	0	-	0.477	0.467	-	-	-	0	-	0.00%
1999-03-26	0	2.575	2.575	2.675	-	-	0	0	-	0.477	0.477	0.495	-	-	0	-	0.00%
1999-03-25	0	2.575	2.525	-	-	-	0	0	-	0.477	0.467	-	-	-	0	-	0.00%
1999-03-24	0	2.575	2.500	2.775	-	-	0	0	-	0.477	0.463	0.514	-	-	0	-	0.00%
1999-03-23	0	2.575	2.575	-	-	-	0	0	-	0.477	0.477	-	-	-	0	-	0.00%
1999-03-22	0	2.575	2.575	2.650	2.550	2.650	50,500	131,663	2.6072	0.477	0.477	0.490	0.472	0.490	272,898	0.4825	-4.63%
1999-03-19	0	2.700	2.650	2.750	2.700	2.700	26,000	70,200	2.7000	0.500	0.490	0.509	0.500	0.500	140,502	0.4996	1.89%
1999-03-18	0	2.650	2.625	2.800	2.650	2.800	21,000	55,800	2.6571	0.490	0.486	0.518	0.490	0.518	113,482	0.4917	-0.93%
1999-03-17	0	2.675	2.625	-	2.675	2.675	10,000	26,750	2.6750	0.495	0.486	-	0.495	0.495	54,039	0.4950	0.94%
1999-03-16	0	2.650	-	2.650	2.650	2.650	25,500	67,575	2.6500	0.490	-	0.490	0.490	0.490	137,800	0.4904	-3.64%
1999-03-15	0	2.750	2.650	2.750	2.650	3.150	74,500	202,938	2.7240	0.509	0.490	0.509	0.490	0.583	402,592	0.5041	0.00%
1999-03-12	0	2.750	2.650	2.750	2.750	3.050	99,500	288,550	2.9000	0.509	0.490	0.509	0.509	0.564	537,689	0.5366	-3.51%
1999-03-11	0	2.850	-	2.800	2.700	3.000	31,000	86,650	2.7952	0.527	-	0.518	0.500	0.555	167,521	0.5172	4.59%
1999-03-10	0	2.725	-	2.800	2.725	2.800	43,000	119,675	2.7831	0.504	-	0.518	0.504	0.518	232,368	0.5150	-6.03%
1999-03-09	0	2.900	2.800	2.900	2.800	3.000	50,000	143,300	2.8660	0.537	0.518	0.537	0.518	0.555	270,196	0.5304	-1.69%
1999-03-08	0	2.950	2.825	2.950	2.750	2.950	85,000	240,700	2.8318	0.546	0.523	0.546	0.509	0.546	459,333	0.5240	5.36%
1999-03-05	0	2.800	2.800	2.850	2.700	2.800	33,000	91,150	2.7621	0.518	0.518	0.527	0.500	0.518	178,329	0.5111	7.69%
1999-03-04	0	2.600	2.600	-	-	-	0	0	-	0.481	0.481	-	-	-	0	-	0.00%
1999-03-03	0	2.600	2.525	2.700	-	-	0	0	-	0.481	0.467	0.500	-	-	0	-	0.00%
1999-03-02	0	2.600	2.500	-	2.600	2.700	19,000	50,525	2.6592	0.481	0.463	-	0.481	0.500	102,674	0.4921	-10.34%
1999-03-01	0	2.900	2.800	2.900	2.900	2.900	3,000	8,700	2.9000	0.537	0.518	0.537	0.537	0.537	16,212	0.5366	0.00%
1999-02-26	0	2.900	2.800	2.900	2.900	2.900	1,000	2,900	2.9000	0.537	0.518	0.537	0.537	0.537	5,404	0.5366	0.00%
1999-02-25	0	2.900	2.825	2.900	-	-	0	0	-	0.537	0.523	0.537	-	-	0	-	-3.33%
1999-02-24	0	3.000	2.900	3.000	-	-	0	0	-	0.555	0.537	0.555	-	-	0	-	0.00%
1999-02-23	0	3.000	-	3.000	-	-	0	0	-	0.555	-	0.555	-	-	0	-	0.00%
1999-02-22	0	3.000	-	3.000	-	-	0	0	-	0.555	-	0.555	-	-	0	-	-1.64%
1999-02-19	0	3.050	-	-	-	-	0	0	-	0.564	-	-	-	-	0	-	0.00%
1999-02-15	0	3.050	3.000	-	-	-	0	0	-	0.564	0.555	-	-	-	0	-	0.00%
1999-02-12	0	3.050	3.050	-	3.050	3.100	5,000	15,400	3.0800	0.564	0.564	-	0.564	0.574	27,020	0.5700	-1.61%
1999-02-11	0	3.100	-	3.100	3.100	3.100	10,000	31,000	3.1000	0.574	-	0.574	0.574	0.574	54,039	0.5737	0.00%
1999-02-10	0	3.100	-	3.100	-	-	0	0	-	0.574	-	0.574	-	-	0	-	0.00%
1999-02-09	0	3.100	-	3.100	-	-	0	0	-	0.574	-	0.574	-	-	0	-	0.00%
1999-02-08	0	3.100	3.000	3.100	-	-	0	0	-	0.574	0.555	0.574	-	-	0	-	0.00%
1999-02-05	0	3.100	-	3.100	-	-	0	0	-	0.574	-	0.574	-	-	0	-	-3.13%
1999-02-04	0	3.200	-	3.200	-	-	0	0	-	0.592	-	0.592	-	-	0	-	0.00%
1999-02-03	0	3.200	-	3.200	-	-	0	0	-	0.592	-	0.592	-	-	0	-	-4.48%
1999-02-02	0	3.350	3.250	3.350	3.300	3.400	273,000	904,450	3.3130	0.620	0.601	0.620	0.611	0.629	1,475,269	0.6131	-4.29%
1999-02-01	0	3.500	-	3.500	-	-	0	0	-	0.648	-	0.648	-	-	0	-	0.00%
1999-01-29	0	3.500	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
1999-01-28	0	3.500	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
1999-01-27	0	3.500	3.500	-	3.500	3.525	25,000	87,950	3.5180	0.648	0.648	-	0.648	0.652	135,098	0.6510	-0.71%
1999-01-26	0	3.525	-	3.525	3.525	3.525	15,500	55,688	3.5928	0.652	-	0.652	0.652	0.652	83,761	0.6648	0.00%
1999-01-25	0	3.525	-	3.525	3.525	3.525	2,500	8,813	3.5252	0.652	-	0.652	0.652	0.652	13,510	0.6523	-2.76%
1999-01-22	0	3.625	3.625	-	3.625	3.625	1,000	3,625	3.6250	0.671	0.671	-	0.671	0.671	5,404	0.6708	0.00%
1999-01-21	0	3.625	3.625	-	-	-	0	0	-	0.671	0.671	-	-	-	0	-	0.00%
1999-01-20	0	3.625	3.625	-	3.625	3.625	19,500	70,688	3.6250	0.671	0.671	-	0.671	0.671	105,376	0.6708	0.00%
1999-01-19	0	3.625	3.625	-	3.625	3.625	21,000	76,125	3.6250	0.671	0.671	-	0.671	0.671	113,482	0.6708	0.00%
1999-01-18	0	3.625	3.625	3.725	-	-	0	0	-	0.671	0.671	0.689	-	-	0	-	0.00%
1999-01-15	0	3.625	3.625	3.700	3.575	3.625	52,000	187,950	3.6144	0.671	0.671	0.685	0.662	0.671	281,004	0.6689	0.00%
1999-01-14	0	3.625	3.600	3.650	3.625	3.625	10,000	36,250	3.6250	0.671	0.666	0.675	0.671	0.671	54,039	0.6708	-2.68%
1999-01-13	0	3.725	3.675	3.775	3.725	3.775	51,000	192,025	3.7652	0.689	0.680	0.699	0.689	0.699	275,600	0.6968	-1.97%
1999-01-12	0	3.800	3.800	3.900	3.800	3.800	6,000	23,200	3.8667	0.703	0.703	0.722	0.703	0.703	32,423	0.7155	-2.56%
1999-01-11	0	3.900	3.900	4.050	3.900	3.900	25,000	97,500	3.9000	0.722	0.722	0.749	0.722	0.722	135,098	0.7217	-2.50%
1999-01-08	0	4.000	4.000	4.100	4.000	4.100	21,000	82,150	3.9119	0.740	0.740	0.759	0.740	0.759	113,482	0.7239	0.00%
1999-01-07	0	4.000	4.000	4.100	3.900	4.100	78,000	312,000	4.0000	0.740	0.740	0.759	0.722	0.759	421,505	0.7402	6.67%
1999-01-06	0	3.750	3.750	-	-	-	0	0	-	0.694	0.694	-	-	-	0	-	0.00%
1999-01-05	0	3.750	3.750	-	3.725	3.725	10,000	37,250	3.7250	0.694	0.694	-	0.689	0.689	54,039	0.6893	0.67%
1999-01-04	0	3.725	3.725	3.800	3.700	3.725	25,000	92,625	3.7050	0.689	0.689	0.703	0.685	0.689	135,098	0.6856	-1.97%
1998-12-31	0	3.800	3.700	3.900	-	-	0	0	-	0.703	0.685	0.722	-	-	0	-	0.00%
1998-12-30	0	3.800	3.775	3.850	3.775	3.825	421,000	1,598,538	3.7970	0.703	0.699	0.712	0.699	0.708	2,275,048	0.7026	-0.65%
1998-12-29	0	3.825	3.825	3.875	3.825	3.875	16,500	63,513	3.8493	0.708	0.708	0.717	0.708	0.717	89,165	0.7123	0.00%
1998-12-28	0	3.825	3.825	3.875	3.825	3.825	48,000	183,600	3.8250	0.708	0.708	0.717	0.708	0.708	259,388	0.7078	0.00%
1998-12-24	0	3.825	3.825	-	-	-	0	0	-	0.708	0.708	-	-	-	0	-	0.00%
1998-12-23	0	3.825	3.800	3.850	3.825	3.900	63,000	241,200	3.8286	0.708	0.703	0.712	0.708	0.722	340,447	0.7085	0.66%
1998-12-22	0	3.800	3.800	-	3.700	3.850	231,200	882,085	3.8152	0.703	0.703	-	0.685	0.712	1,249,385	0.7060	-2.56%
1998-12-21	0	3.900	3.875	3.900	3.900	4.300	163,000	672,900	4.1282	0.722	0.717	0.722	0.722	0.796	880,838	0.7639	-9.30%
1998-12-18	0	4.300	4.300	4.500	-	-	77,000	332,101	4.3130	0.796	0.796	0.833	-	-	416,101	0.7981	0.00%
1998-12-17	0	4.300	4.250	-	4.250	4.300	33,000	140,750	4.2652	0.796	0.786	-	0.786	0.796	178,329	0.7893	0.00%
1998-12-16	0	4.300	4.250	4.350	4.300	4.350	209,000	903,800	4.3244	0.796	0.786	0.805	0.796	0.805	1,129,418	0.8002	-1.15%
1998-12-15	0	4.350	4.350	4.450	4.300	4.500	142,000	618,000	4.3521	0.805	0.805	0.823	0.796	0.833	767,356	0.8054	-2.25%
1998-12-14	0	4.450	4.450	4.500	4.450	4.500	213,500	958,950	4.4916	0.823	0.823	0.833	0.823	0.833	1,153,736	0.8312	-1.11%
1998-12-11	0	4.500	4.500	4.625	4.300	4.650	208,000	944,200	4.5394	0.833	0.833	0.856	0.796	0.860	1,124,014	0.8400	9.76%
1998-12-10	0	4.100	4.100	4.125	4.000	4.100	87,000	351,900	4.0448	0.759	0.759	0.763	0.740	0.759	470,141	0.7485	-0.61%
1998-12-09	0	4.125	4.125	4.200	4.125	4.125	18,000	74,250	4.1250	0.763	0.763	0.777	0.763	0.763	97,270	0.7633	-1.20%
1998-12-08	0	4.175	4.125	4.200	4.175	4.200	120,000	502,210	4.1851	0.773	0.763	0.777	0.773	0.777	648,470	0.7745	-0.60%
1998-12-07	0	4.200	4.200	4.300	4.200	4.200	22,000	92,400	4.2000	0.777	0.777	0.796	0.777	0.777	118,886	0.7772	0.60%
1998-12-04	0	4.175	4.150	-	4.150	4.175	70,000	292,000	4.1714	0.773	0.768	-	0.768	0.773	378,274	0.7719	0.00%
1998-12-03	0	4.175	4.175	4.250	-	-	0	0	-	0.773	0.773	0.786	-	-	0	-	0.00%
1998-12-02	0	4.175	4.150	4.250	4.175	4.200	72,000	302,150	4.1965	0.773	0.768	0.786	0.773	0.777	389,082	0.7766	-0.60%
1998-12-01	0	4.200	4.175	4.400	4.200	4.250	52,000	220,000	4.2308	0.777	0.773	0.814	0.777	0.786	281,004	0.7829	-2.33%
1998-11-30	0	4.300	4.275	4.325	4.300	4.300	25,000	107,500	4.3000	0.796	0.791	0.800	0.796	0.796	135,098	0.7957	1.18%
1998-11-27	0	4.250	4.250	4.400	4.250	4.250	38,000	161,500	4.2500	0.786	0.786	0.814	0.786	0.786	205,349	0.7865	-2.30%
1998-11-26	0	4.350	4.275	4.350	4.275	4.350	101,000	433,300	4.2901	0.805	0.791	0.805	0.791	0.805	545,795	0.7939	0.58%
1998-11-25	0	4.325	4.325	4.375	4.300	4.400	89,500	389,950	4.3570	0.800	0.800	0.810	0.796	0.814	483,650	0.8063	-1.70%
1998-11-24	0	4.400	4.375	4.400	4.300	4.550	1,151,000	5,136,475	4.4626	0.814	0.810	0.814	0.796	0.842	6,219,905	0.8258	-3.30%
1998-11-23	0	4.550	4.450	4.550	4.500	4.625	244,000	1,113,975	4.5655	0.842	0.823	0.842	0.833	0.856	1,318,555	0.8448	-4.21%
1998-11-20	0	4.750	4.700	4.750	4.525	4.850	909,500	4,231,380	4.6524	0.879	0.870	0.879	0.837	0.897	4,914,860	0.8609	6.15%
1998-11-19	0	4.475	4.450	4.475	4.200	4.475	500,000	2,189,375	4.3788	0.828	0.823	0.828	0.777	0.828	2,701,957	0.8103	5.29%
1998-11-18	0	4.250	4.150	4.200	4.000	4.375	840,000	3,544,000	4.2190	0.786	0.768	0.777	0.740	0.810	4,539,288	0.7807	-1.16%
1998-11-17	0	4.300	4.275	4.325	4.300	4.550	514,500	2,255,451	4.3838	0.796	0.791	0.800	0.796	0.842	2,780,314	0.8112	-8.02%
1998-11-16	0	4.675	4.650	-	4.600	4.675	40,000	184,750	4.6188	0.865	0.860	-	0.851	0.865	216,157	0.8547	3.89%
1998-11-13	0	4.500	4.500	4.875	4.500	4.625	51,000	232,375	4.5564	0.833	0.833	0.902	0.833	0.856	275,600	0.8432	-2.17%
1998-11-12	0	4.600	4.600	4.875	4.550	4.900	49,000	227,500	4.6429	0.851	0.851	0.902	0.842	0.907	264,792	0.8592	-6.12%
1998-11-11	0	4.900	4.875	4.900	4.875	5.050	27,000	133,650	4.9500	0.907	0.902	0.907	0.902	0.935	145,906	0.9160	-2.97%
1998-11-10	0	5.050	4.925	5.100	-	-	0	0	-	0.935	0.911	0.944	-	-	0	-	0.00%
1998-11-09	0	5.050	5.050	5.100	4.950	5.100	46,000	230,950	5.0207	0.935	0.935	0.944	0.916	0.944	248,580	0.9291	-5.61%
1998-11-06	0	5.350	5.350	5.400	5.300	5.400	70,000	374,250	5.3464	0.990	0.990	0.999	0.981	0.999	378,274	0.9894	-1.83%
1998-11-05	0	5.450	5.450	5.600	5.400	5.750	731,500	4,041,115	5.5244	1.009	1.009	1.036	0.999	1.064	3,952,963	1.0223	0.00%
1998-11-04	0	5.450	5.400	5.450	5.250	5.700	186,000	1,023,600	5.5032	1.009	0.999	1.009	0.972	1.055	1,005,128	1.0184	-0.91%
1998-11-03	0	5.500	5.450	5.500	5.150	5.850	1,580,500	8,815,525	5.5777	1.018	1.009	1.018	0.953	1.083	8,540,886	1.0322	6.80%
1998-11-02	0	5.150	5.100	5.200	4.300	5.200	620,500	3,025,000	4.8751	0.953	0.944	0.962	0.796	0.962	3,353,129	0.9021	23.35%
1998-10-30	0	4.175	4.150	4.200	3.700	4.200	904,500	3,688,025	4.0774	0.773	0.768	0.777	0.685	0.777	4,887,840	0.7545	12.84%
1998-10-29	0	3.700	3.600	3.750	3.600	3.850	251,000	931,700	3.7120	0.685	0.666	0.694	0.666	0.712	1,356,382	0.6869	-1.33%
1998-10-27	0	3.750	3.750	3.825	3.750	3.825	1,158,000	4,399,475	3.7992	0.694	0.694	0.708	0.694	0.708	6,257,733	0.7030	-2.60%
1998-10-26	0	3.850	3.850	3.925	3.850	4.000	379,000	1,477,900	3.8995	0.712	0.712	0.726	0.712	0.740	2,048,083	0.7216	-5.52%
1998-10-23	0	4.075	3.950	4.075	3.750	4.175	403,000	1,631,250	4.0478	0.754	0.731	0.754	0.694	0.773	2,177,777	0.7490	7.24%
1998-10-22	0	3.800	3.650	3.850	3.250	3.900	686,500	2,479,300	3.6115	0.703	0.675	0.712	0.601	0.722	3,709,787	0.6683	16.92%
1998-10-21	0	3.250	3.200	3.300	3.050	3.250	588,000	1,834,400	3.1197	0.601	0.592	0.611	0.564	0.601	3,177,501	0.5773	10.17%
1998-10-20	0	2.950	2.925	2.975	2.850	3.050	958,000	2,693,125	2.8112	0.546	0.541	0.551	0.527	0.564	5,176,950	0.5202	9.26%
1998-10-19	0	2.700	2.625	2.700	2.600	2.750	707,500	1,860,675	2.6299	0.500	0.486	0.500	0.481	0.509	3,823,269	0.4867	-2.70%
1998-10-16	0	2.775	2.750	2.775	2.600	2.800	1,558,000	4,231,200	2.7158	0.514	0.509	0.514	0.481	0.518	8,419,298	0.5026	7.77%
1998-10-15	0	2.575	2.575	2.600	2.400	2.600	1,219,000	3,055,950	2.5069	0.477	0.477	0.481	0.444	0.481	6,587,371	0.4639	3.00%
1998-10-14	0	2.500	2.400	2.500	2.500	2.625	132,000	338,375	2.5634	0.463	0.444	0.463	0.463	0.486	713,317	0.4744	-2.91%
1998-10-13	0	2.575	2.450	2.600	2.500	2.675	315,000	813,375	2.5821	0.477	0.453	0.481	0.463	0.495	1,702,233	0.4778	0.98%
1998-10-12	0	2.550	2.500	2.600	2.500	2.600	100,000	255,000	2.5500	0.472	0.463	0.481	0.463	0.481	540,391	0.4719	2.00%
1998-10-09	0	2.500	2.300	2.550	2.400	2.500	155,000	375,600	2.4232	0.463	0.426	0.472	0.444	0.463	837,607	0.4484	0.00%
1998-10-08	0	2.500	2.450	2.550	2.450	2.550	448,000	1,116,925	2.4931	0.463	0.453	0.472	0.453	0.472	2,420,954	0.4614	4.17%
1998-10-07	0	2.400	2.225	-	2.200	2.400	378,000	845,700	2.2373	0.444	0.412	-	0.407	0.444	2,042,680	0.4140	4.35%
1998-10-05	0	2.300	2.300	2.375	2.200	2.550	511,000	1,175,500	2.3004	0.426	0.426	0.439	0.407	0.472	2,761,400	0.4257	-13.21%
1998-09-30	0	2.650	2.650	2.700	2.400	2.825	317,000	828,650	2.6140	0.490	0.490	0.500	0.444	0.523	1,713,041	0.4837	-5.36%
1998-09-29	0	2.800	2.650	2.800	2.700	2.800	30,000	83,000	2.7667	0.518	0.490	0.518	0.500	0.518	162,117	0.5120	3.70%
1998-09-28	0	2.700	2.600	2.800	2.700	2.950	208,000	587,075	2.8225	0.500	0.481	0.518	0.500	0.546	1,124,014	0.5223	-20.00%
1998-09-25	0	3.375	3.375	3.400	3.250	3.450	59,000	199,425	3.3801	0.625	0.625	0.629	0.601	0.638	318,831	0.6255	-0.74%
1998-09-24	0	3.400	3.300	3.500	3.400	3.700	90,000	341,500	3.7944	0.629	0.611	0.648	0.629	0.685	486,352	0.7022	-16.56%
1998-09-23	0	4.075	-	4.075	4.075	4.100	30,000	122,750	4.0917	0.754	-	0.754	0.754	0.759	162,117	0.7572	1.87%
1998-09-22	0	4.000	-	4.200	-	-	0	0	-	0.740	-	0.777	-	-	0	-	0.00%
1998-09-21	0	4.000	3.800	4.000	3.975	4.200	333,500	1,335,750	4.0052	0.740	0.703	0.740	0.736	0.777	1,802,205	0.7412	0.00%
1998-09-18	0	4.000	4.000	-	3.975	4.000	115,500	461,988	3.9999	0.740	0.740	-	0.736	0.740	624,152	0.7402	2.56%
1998-09-17	0	3.900	3.900	-	3.900	4.000	118,500	462,450	3.9025	0.722	0.722	-	0.722	0.740	640,364	0.7222	-4.88%
1998-09-16	0	4.100	3.900	4.100	3.600	4.100	48,500	187,600	3.8680	0.759	0.722	0.759	0.666	0.759	262,090	0.7158	7.89%
1998-09-15	0	3.800	3.750	3.900	3.650	4.000	144,900	554,425	3.8263	0.703	0.694	0.722	0.675	0.740	783,027	0.7081	0.00%
1998-09-14	0	3.800	3.800	4.000	3.800	4.100	101,500	385,850	3.8015	0.703	0.703	0.740	0.703	0.759	548,497	0.7035	-18.28%
1998-09-11	0	4.650	-	4.650	-	-	0	0	-	0.860	-	0.860	-	-	0	-	0.00%
1998-09-10	0	4.650	-	4.650	-	-	0	0	-	0.860	-	0.860	-	-	0	-	0.00%
1998-09-09	0	4.650	-	4.700	4.650	4.650	15,000	69,750	4.6500	0.860	-	0.870	0.860	0.860	81,059	0.8605	0.00%
1998-09-08	0	4.650	4.350	4.650	4.600	4.800	92,000	419,600	4.5609	0.860	0.805	0.860	0.851	0.888	497,160	0.8440	4.49%
1998-09-07	0	4.450	4.450	4.500	4.350	4.350	60,000	266,000	4.4333	0.823	0.823	0.833	0.805	0.805	324,235	0.8204	3.49%
1998-09-04	0	4.300	4.200	4.300	4.300	4.350	15,500	66,675	4.3016	0.796	0.777	0.796	0.796	0.805	83,761	0.7960	-1.15%
1998-09-03	0	4.350	-	4.350	4.300	4.400	30,000	130,500	4.3500	0.805	-	0.805	0.796	0.814	162,117	0.8050	1.16%
1998-09-02	0	4.300	-	4.300	4.100	4.400	80,000	336,000	4.2000	0.796	-	0.796	0.759	0.814	432,313	0.7772	6.83%
1998-09-01	0	4.025	4.000	4.100	4.000	4.025	20,000	80,425	4.0213	0.745	0.740	0.759	0.740	0.745	108,078	0.7441	0.63%
1998-08-31	0	4.000	-	4.100	-	-	0	0	-	0.740	-	0.759	-	-	0	-	0.00%
1998-08-28	0	4.000	-	4.000	-	-	0	0	-	0.740	-	0.740	-	-	0	-	-13.98%
1998-08-27	0	4.650	-	4.650	-	-	0	0	-	0.860	-	0.860	-	-	0	-	-7.00%
1998-08-26	0	5.000	-	5.000	-	-	0	0	-	0.925	-	0.925	-	-	0	-	-1.96%
1998-08-25	0	5.100	-	-	-	-	0	0	-	0.944	-	-	-	-	0	-	0.00%
1998-08-24	0	5.100	-	-	-	-	0	0	-	0.944	-	-	-	-	0	-	0.00%
1998-08-21	0	5.100	-	-	-	-	0	0	-	0.944	-	-	-	-	0	-	0.00%
1998-08-20	0	5.100	-	5.100	-	-	0	0	-	0.944	-	0.944	-	-	0	-	-1.92%
1998-08-19	0	5.200	-	5.200	5.000	5.400	78,000	407,200	5.2205	0.962	-	0.962	0.925	0.999	421,505	0.9661	-0.95%
1998-08-18	0	5.250	-	5.250	5.400	5.400	20,000	108,000	5.4000	0.972	-	0.972	0.999	0.999	108,078	0.9993	-2.78%
1998-08-14	0	5.400	-	-	-	-	0	0	-	0.999	-	-	-	-	0	-	0.00%
1998-08-13	0	5.400	-	-	5.400	5.400	8,000	43,200	5.4000	0.999	-	-	0.999	0.999	43,231	0.9993	-1.82%
1998-08-12	0	5.500	-	5.500	5.750	5.750	8,000	46,000	5.7500	1.018	-	1.018	1.064	1.064	43,231	1.0640	-8.33%
1998-08-11	0	6.000	-	6.000	-	-	0	0	-	1.110	-	1.110	-	-	0	-	-2.44%
1998-08-10	0	6.150	-	6.450	-	-	0	0	-	1.138	-	1.194	-	-	0	-	0.00%
1998-08-07	0	6.150	6.150	-	5.700	5.950	47,000	277,650	5.9074	1.138	1.138	-	1.055	1.101	253,984	1.0932	1.65%
1998-08-06	0	6.050	6.200	-	5.700	6.000	68,000	396,600	5.8324	1.120	1.147	-	1.055	1.110	367,466	1.0793	-2.42%
1998-08-05	0	6.200	6.000	6.200	6.000	6.200	9,000	54,800	6.0889	1.147	1.110	1.147	1.110	1.147	48,635	1.1268	-23.93%
1998-08-04	0	8.150	-	8.150	-	-	0	0	-	1.508	-	1.508	-	-	0	-	-1.21%
1998-08-03	0	8.250	-	8.250	-	-	0	0	-	1.527	-	1.527	-	-	0	-	-0.60%
1998-07-31	0	8.300	-	8.300	-	-	0	0	-	1.536	-	1.536	-	-	0	-	0.00%
1998-07-30	0	8.300	8.100	8.300	-	-	0	0	-	1.536	1.499	1.536	-	-	0	-	-0.60%
1998-07-29	0	8.350	8.150	8.350	-	-	0	0	-	1.545	1.508	1.545	-	-	0	-	-0.60%
1998-07-28	0	8.400	-	8.400	-	-	0	0	-	1.554	-	1.554	-	-	0	-	0.00%
1998-07-27	0	8.400	-	8.400	-	-	0	0	-	1.554	-	1.554	-	-	0	-	-1.18%
1998-07-24	0	8.500	-	8.550	8.400	8.500	36,000	305,600	8.4889	1.573	-	1.582	1.554	1.573	194,541	1.5709	-1.16%
1998-07-23	0	8.600	-	8.600	8.600	8.600	500	4,300	8.6000	1.591	-	1.591	1.591	1.591	2,702	1.5914	-1.15%
1998-07-22	0	8.700	-	8.700	8.900	8.900	11,500	102,350	8.9000	1.610	-	1.610	1.647	1.647	62,145	1.6470	-0.57%
1998-07-21	0	8.750	-	8.750	8.800	8.800	500	4,400	8.8000	1.619	-	1.619	1.628	1.628	2,702	1.6284	-1.69%
1998-07-20	0	8.900	-	8.900	-	-	0	0	-	1.647	-	1.647	-	-	0	-	0.00%
1998-07-17	0	8.900	-	8.900	-	-	0	0	-	1.647	-	1.647	-	-	0	-	0.00%
1998-07-16	0	8.900	-	8.900	-	-	0	0	-	1.647	-	1.647	-	-	0	-	-1.11%
1998-07-15	0	9.000	-	9.000	-	-	0	0	-	1.665	-	1.665	-	-	0	-	-0.55%
1998-07-14	0	9.050	-	9.100	9.050	9.050	6,000	54,300	9.0500	1.675	-	1.684	1.675	1.675	32,423	1.6747	-0.55%
1998-07-13	0	9.100	-	9.100	-	-	0	0	-	1.684	-	1.684	-	-	0	-	0.00%
1998-07-10	0	9.100	-	9.100	-	-	0	0	-	1.684	-	1.684	-	-	0	-	0.00%
1998-07-09	0	9.100	-	9.100	-	-	0	0	-	1.684	-	1.684	-	-	0	-	0.00%
1998-07-08	0	9.100	-	9.100	-	-	0	0	-	1.684	-	1.684	-	-	0	-	-1.09%
1998-07-07	0	9.200	-	9.250	-	-	0	0	-	1.702	-	1.712	-	-	0	-	0.00%
1998-07-06	0	9.200	-	9.200	9.300	9.300	100,000	930,000	9.3000	1.702	-	1.702	1.721	1.721	540,391	1.7210	-1.08%
1998-07-03	0	9.300	-	9.300	-	-	0	0	-	1.721	-	1.721	-	-	0	-	-1.06%
1998-07-02	0	9.400	-	9.400	-	-	0	0	-	1.739	-	1.739	-	-	0	-	0.00%
1998-06-30	0	9.400	-	9.400	-	-	0	0	-	1.739	-	1.739	-	-	0	-	-0.53%
1998-06-29	0	9.450	-	9.450	-	-	0	0	-	1.749	-	1.749	-	-	0	-	-0.53%
1998-06-26	0	9.500	-	9.500	-	-	0	0	-	1.758	-	1.758	-	-	0	-	0.00%
1998-06-25	0	9.500	-	9.500	-	-	0	0	-	1.758	-	1.758	-	-	0	-	0.00%
1998-06-24	0	9.500	9.500	-	9.250	9.500	463,500	4,342,250	9.3684	1.758	1.758	-	1.712	1.758	2,504,714	1.7336	1.60%
1998-06-23	0	9.350	-	9.400	-	-	0	0	-	1.730	-	1.739	-	-	0	-	0.00%
1998-06-22	0	9.350	-	9.350	-	-	0	0	-	1.730	-	1.730	-	-	0	-	-1.58%
1998-06-19	0	9.500	-	9.500	9.300	9.800	325,000	3,097,050	9.5294	1.758	-	1.758	1.721	1.814	1,756,272	1.7634	0.00%
1998-06-18	0	9.500	-	9.500	9.800	9.800	1,000	9,800	9.8000	1.758	-	1.758	1.814	1.814	5,404	1.8135	-2.06%
1998-06-17	0	9.700	-	9.700	9.500	9.700	2,000	19,200	9.6000	1.795	-	1.795	1.758	1.795	10,808	1.7765	1.04%
1998-06-16	0	9.600	-	9.600	-	-	0	0	-	1.776	-	1.776	-	-	0	-	0.00%
1998-06-15	0	9.600	-	9.750	9.600	9.600	500	4,800	9.6000	1.776	-	1.804	1.776	1.776	2,702	1.7765	-1.54%
1998-06-12	0	9.750	9.600	9.800	-	-	0	0	-	1.804	1.776	1.814	-	-	0	-	0.00%
1998-06-11	0	9.750	-	9.750	-	-	0	0	-	1.804	-	1.804	-	-	0	-	0.00%
1998-06-10	0	9.750	-	9.750	-	-	0	0	-	1.804	-	1.804	-	-	0	-	0.00%
1998-06-09	0	9.750	-	9.750	-	-	0	0	-	1.804	-	1.804	-	-	0	-	0.00%
1998-06-08	0	9.750	9.500	9.850	9.500	9.850	70,000	682,050	9.7436	1.804	1.758	1.823	1.758	1.823	378,274	1.8031	1.04%
1998-06-05	0	9.650	9.500	9.750	-	-	0	0	-	1.786	1.758	1.804	-	-	0	-	0.00%
1998-06-04	0	9.650	-	9.650	-	-	0	0	-	1.786	-	1.786	-	-	0	-	0.00%
1998-06-03	0	9.650	9.500	9.650	-	-	0	0	-	1.786	1.758	1.786	-	-	0	-	-1.03%
1998-06-02	0	9.750	-	9.850	-	-	0	0	-	1.804	-	1.823	-	-	0	-	0.00%
1998-06-01	0	9.750	-	9.750	9.800	10.00	30,000	298,000	9.9333	1.804	-	1.804	1.814	1.851	162,117	1.8382	-0.51%
1998-05-29	0	9.800	-	9.800	-	-	0	0	-	1.814	-	1.814	-	-	0	-	0.00%
1998-05-28	0	9.800	-	9.800	-	-	0	0	-	1.814	-	1.814	-	-	0	-	0.00%
1998-05-27	0	9.800	-	10.00	-	-	0	0	-	1.814	-	1.851	-	-	0	-	0.00%
1998-05-26	0	9.800	-	10.00	-	-	0	0	-	1.814	-	1.851	-	-	0	-	0.00%
1998-05-25	0	9.800	-	9.800	-	-	0	0	-	1.814	-	1.814	-	-	0	-	-2.00%
1998-05-22	0	10.00	-	10.20	-	-	0	0	-	1.851	-	1.888	-	-	0	-	0.00%
1998-05-21	0	10.00	-	10.00	-	-	0	0	-	1.851	-	1.851	-	-	0	-	0.00%
1998-05-20	0	10.00	-	10.00	-	-	0	0	-	1.851	-	1.851	-	-	0	-	-2.44%
1998-05-19	0	10.25	-	10.45	-	-	0	0	-	1.897	-	1.934	-	-	0	-	0.00%
1998-05-18	0	10.25	-	10.45	-	-	0	0	-	1.897	-	1.934	-	-	0	-	0.00%
1998-05-15	0	10.25	-	10.25	-	-	0	0	-	1.897	-	1.897	-	-	0	-	0.00%
1998-05-14	0	10.25	-	10.25	-	-	0	0	-	1.897	-	1.897	-	-	0	-	-2.84%
1998-05-13	0	10.55	-	10.55	-	-	0	0	-	1.952	-	1.952	-	-	0	-	-3.21%
1998-05-12	0	10.90	-	10.90	-	-	0	0	-	2.017	-	2.017	-	-	0	-	0.00%
1998-05-11	0	10.90	-	10.90	-	-	0	0	-	2.017	-	2.017	-	-	0	-	0.00%
1998-05-08	0	10.90	-	10.90	-	-	0	0	-	2.017	-	2.017	-	-	0	-	0.00%
1998-05-07	0	10.90	-	10.90	-	-	0	0	-	2.017	-	2.017	-	-	0	-	0.00%
1998-05-06	0	10.90	-	11.00	10.90	10.90	12,000	131,400	10.950	2.017	-	2.036	2.017	2.017	64,847	2.0263	-0.91%
1998-05-05	0	11.00	11.00	11.20	10.90	11.00	85,000	930,400	10.946	2.036	2.036	2.073	2.017	2.036	459,333	2.0255	0.00%
1998-05-04	0	11.00	10.95	11.05	11.00	11.00	20,000	220,000	11.000	2.036	2.026	2.045	2.036	2.036	108,078	2.0356	-1.35%
1998-05-01	0	11.15	11.00	11.15	11.00	11.40	56,000	626,800	11.193	2.063	2.036	2.063	2.036	2.110	302,619	2.0713	-0.45%
1998-04-30	0	11.20	11.20	11.55	11.20	11.85	25,000	292,100	11.684	2.073	2.073	2.137	2.073	2.193	135,098	2.1621	-5.88%
1998-04-29	0	11.90	-	11.90	-	-	0	0	-	2.202	-	2.202	-	-	0	-	0.00%
1998-04-28	0	11.90	-	11.90	-	-	0	0	-	2.202	-	2.202	-	-	0	-	-0.83%
1998-04-27	0	12.00	-	12.00	-	-	0	0	-	2.221	-	2.221	-	-	0	-	0.00%
1998-04-24	0	12.00	-	12.00	-	-	0	0	-	2.221	-	2.221	-	-	0	-	0.00%
1998-04-23	0	12.00	-	12.00	-	-	0	0	-	2.221	-	2.221	-	-	0	-	0.00%
1998-04-22	0	12.00	-	12.00	-	-	0	0	-	2.221	-	2.221	-	-	0	-	0.00%
1998-04-21	0	12.00	-	12.00	-	-	200,000	2,400,000	12.000	2.221	-	2.221	-	-	1,080,783	2.2206	-1.64%
1998-04-20	0	12.20	-	12.20	-	-	0	0	-	2.258	-	2.258	-	-	0	-	0.00%
1998-04-17	0	12.20	-	12.20	12.20	12.20	2,000	24,400	12.200	2.258	-	2.258	2.258	2.258	10,808	2.2576	0.00%
1998-04-16	0	12.20	-	12.20	12.20	12.20	2,000	24,400	12.200	2.258	-	2.258	2.258	2.258	10,808	2.2576	-0.41%
1998-04-15	0	12.25	-	12.25	12.40	12.40	2,000	24,800	12.400	2.267	-	2.267	2.295	2.295	10,808	2.2946	-2.00%
1998-04-14	0	12.50	12.40	12.50	-	-	0	0	-	2.313	2.295	2.313	-	-	0	-	0.00%
1998-04-09	0	12.50	-	-	-	-	0	0	-	2.313	-	-	-	-	0	-	0.00%
1998-04-08	0	12.50	-	12.60	-	-	0	0	-	2.313	-	2.332	-	-	0	-	0.00%
1998-04-07	0	12.50	-	12.50	-	-	0	0	-	2.313	-	2.313	-	-	0	-	-0.79%
1998-04-03	0	12.60	12.60	12.70	12.50	13.05	128,500	1,639,225	12.757	2.332	2.332	2.350	2.313	2.415	694,403	2.3606	-3.45%
1998-04-02	0	13.05	13.00	13.10	12.80	13.20	87,000	1,119,250	12.865	2.415	2.406	2.424	2.369	2.443	470,141	2.3807	1.95%
1998-04-01	0	12.80	12.60	12.90	12.80	12.80	11,000	140,800	12.800	2.369	2.332	2.387	2.369	2.369	59,443	2.3687	1.59%
1998-03-31	0	12.60	12.60	12.80	12.60	12.80	101,000	1,292,600	12.798	2.332	2.332	2.369	2.332	2.369	545,795	2.3683	-1.56%
1998-03-30	0	12.80	12.65	12.90	12.80	12.80	20,000	256,000	12.800	2.369	2.341	2.387	2.369	2.369	108,078	2.3687	1.59%
1998-03-27	0	12.60	12.60	12.80	12.30	12.60	124,000	1,562,000	12.597	2.332	2.332	2.369	2.276	2.332	670,085	2.3310	3.28%
1998-03-26	0	12.20	11.80	12.25	11.80	12.20	70,000	834,000	11.914	2.258	2.184	2.267	2.184	2.258	378,274	2.2048	3.83%
1998-03-25	0	11.75	11.75	11.80	11.70	11.70	10,000	117,000	11.700	2.174	2.174	2.184	2.165	2.165	54,039	2.1651	1.29%
1998-03-24	0	11.60	11.60	11.70	11.50	11.60	11,500	133,350	11.596	2.147	2.147	2.165	2.128	2.147	62,145	2.1458	0.00%
1998-03-23	0	11.60	11.50	11.80	11.60	11.60	20,000	232,000	11.600	2.147	2.128	2.184	2.147	2.147	108,078	2.1466	0.00%
1998-03-20	0	11.60	11.55	11.70	11.50	11.80	139,000	1,604,900	11.546	2.147	2.137	2.165	2.128	2.184	751,144	2.1366	-3.33%
1998-03-19	0	12.00	11.45	12.00	11.10	12.00	70,000	793,100	11.330	2.221	2.119	2.221	2.054	2.221	378,274	2.0966	10.09%
1998-03-18	0	10.90	10.85	10.95	10.90	10.95	15,000	164,000	10.933	2.017	2.008	2.026	2.017	2.026	81,059	2.0232	-0.46%
1998-03-17	0	10.95	-	10.95	-	-	0	0	-	2.026	-	2.026	-	-	0	-	0.00%
1998-03-16	0	10.95	-	10.95	10.90	10.95	190,500	2,084,975	10.945	2.026	-	2.026	2.017	2.026	1,029,446	2.0253	1.39%
1998-03-13	0	10.80	10.80	10.90	-	-	0	0	-	1.999	1.999	2.017	-	-	0	-	0.00%
1998-03-12	0	10.80	10.80	10.90	-	-	0	0	-	1.999	1.999	2.017	-	-	0	-	0.00%
1998-03-11	0	10.80	10.80	10.95	10.80	10.80	2,500	27,000	10.800	1.999	1.999	2.026	1.999	1.999	13,510	1.9986	-1.82%
1998-03-10	0	11.00	10.90	11.05	11.00	11.40	78,000	870,000	11.154	2.036	2.017	2.045	2.036	2.110	421,505	2.0640	-4.35%
1998-03-09	0	11.50	10.70	11.50	10.90	11.50	100,001	1,114,011	11.140	2.128	1.980	2.128	2.017	2.128	540,397	2.0615	5.50%
1998-03-06	0	10.90	10.70	10.90	10.90	10.90	12,000	130,800	10.900	2.017	1.980	2.017	2.017	2.017	64,847	2.0171	0.00%
1998-03-05	0	10.90	10.70	10.90	10.90	10.90	3,000	32,700	10.900	2.017	1.980	2.017	2.017	2.017	16,212	2.0171	0.00%
1998-03-04	0	10.90	10.80	10.90	10.80	11.00	116,000	1,265,100	10.906	2.017	1.999	2.017	1.999	2.036	626,854	2.0182	-0.91%
1998-03-03	0	11.00	10.90	11.00	11.00	11.15	36,000	397,200	11.033	2.036	2.017	2.036	2.036	2.063	194,541	2.0417	0.00%
1998-03-02	0	11.00	10.90	11.00	11.00	11.35	275,000	3,072,500	11.173	2.036	2.017	2.036	2.036	2.100	1,486,076	2.0675	4.27%
1998-02-27	0	10.55	10.55	-	-	-	0	0	-	1.952	1.952	-	-	-	0	-	0.48%
1998-02-26	0	10.50	10.50	-	-	-	0	0	-	1.943	1.943	-	-	-	0	-	0.00%
1998-02-25	0	10.50	10.50	10.80	10.50	10.50	2,000	21,000	10.500	1.943	1.943	1.999	1.943	1.943	10,808	1.9430	-1.41%
1998-02-24	0	10.65	10.60	-	-	-	0	0	-	1.971	1.962	-	-	-	0	-	0.00%
1998-02-23	0	10.65	10.60	10.90	-	-	0	0	-	1.971	1.962	2.017	-	-	0	-	0.00%
1998-02-20	0	10.65	10.65	11.00	-	-	0	0	-	1.971	1.971	2.036	-	-	0	-	0.00%
1998-02-19	0	10.65	10.65	10.90	-	-	0	0	-	1.971	1.971	2.017	-	-	0	-	0.47%
1998-02-18	0	10.60	10.60	10.90	-	-	0	0	-	1.962	1.962	2.017	-	-	0	-	0.00%
1998-02-17	0	10.60	10.40	10.90	10.60	10.80	10,000	107,000	10.700	1.962	1.925	2.017	1.962	1.999	54,039	1.9800	-3.64%
1998-02-16	0	11.00	10.80	11.00	11.00	11.00	5,000	55,000	11.000	2.036	1.999	2.036	2.036	2.036	27,020	2.0356	-1.35%
1998-02-13	0	11.15	10.95	11.25	11.15	11.15	8,500	94,775	11.150	2.063	2.026	2.082	2.063	2.063	45,933	2.0633	-1.33%
1998-02-12	0	11.30	11.10	11.30	-	-	0	0	-	2.091	2.054	2.091	-	-	0	-	0.00%
1998-02-11	0	11.30	11.25	11.30	11.30	11.30	5,000	56,500	11.300	2.091	2.082	2.091	2.091	2.091	27,020	2.0911	0.89%
1998-02-10	0	11.20	11.15	11.40	-	-	0	0	-	2.073	2.063	2.110	-	-	0	-	0.00%
1998-02-09	0	11.20	11.20	-	-	-	0	0	-	2.073	2.073	-	-	-	0	-	0.90%
1998-02-06	0	11.10	11.10	-	-	-	0	0	-	2.054	2.054	-	-	-	0	-	0.45%
1998-02-05	0	11.05	11.05	-	11.05	11.05	1,500	16,575	11.050	2.045	2.045	-	2.045	2.045	8,106	2.0448	-3.91%
1998-02-04	0	11.50	11.30	11.50	11.50	11.50	20,000	230,000	11.500	2.128	2.091	2.128	2.128	2.128	108,078	2.1281	0.00%
1998-02-03	0	11.50	11.50	-	11.40	11.50	20,000	229,000	11.450	2.128	2.128	-	2.110	2.128	108,078	2.1188	0.00%
1998-02-02	0	11.50	11.50	-	10.50	11.60	524,000	5,784,400	11.039	2.128	2.128	-	1.943	2.147	2,831,651	2.0428	10.05%
1998-01-27	0	10.45	10.40	10.45	10.40	10.55	237,000	2,474,950	10.443	1.934	1.925	1.934	1.925	1.952	1,280,728	1.9325	0.48%
1998-01-26	0	10.40	10.35	10.40	10.40	10.40	60,000	624,000	10.400	1.925	1.915	1.925	1.925	1.925	324,235	1.9245	0.00%
1998-01-23	0	10.40	-	10.40	10.35	10.65	129,000	1,357,550	10.524	1.925	-	1.925	1.915	1.971	697,105	1.9474	-0.95%
1998-01-22	0	10.50	10.40	10.50	10.45	11.00	160,000	1,711,850	10.699	1.943	1.925	1.943	1.934	2.036	864,626	1.9799	0.96%
1998-01-21	0	10.40	10.35	10.50	10.35	10.40	241,000	2,506,350	10.400	1.925	1.915	1.943	1.915	1.925	1,302,343	1.9245	0.00%
1998-01-20	0	10.40	10.40	-	10.35	10.40	153,000	1,591,050	10.399	1.925	1.925	-	1.915	1.925	826,799	1.9243	0.97%
1998-01-19	0	10.30	10.30	10.40	10.30	10.70	245,500	2,575,650	10.491	1.906	1.906	1.925	1.906	1.980	1,326,661	1.9415	-0.96%
1998-01-16	0	10.40	-	10.40	10.40	10.40	50,000	520,000	10.400	1.925	-	1.925	1.925	1.925	270,196	1.9245	0.00%
1998-01-15	0	10.40	10.40	10.90	10.40	10.40	91,000	946,400	10.400	1.925	1.925	2.017	1.925	1.925	491,756	1.9245	0.00%
1998-01-14	0	10.40	10.40	10.80	10.40	10.60	26,000	272,400	10.477	1.925	1.925	1.999	1.925	1.962	140,502	1.9388	0.00%
1998-01-13	0	10.40	-	10.40	10.40	10.50	142,000	1,477,500	10.405	1.925	-	1.925	1.925	1.943	767,356	1.9254	-0.95%
1998-01-12	0	10.50	-	10.50	-	-	0	0	-	1.943	-	1.943	-	-	0	-	-2.33%
1998-01-09	0	10.75	-	10.75	10.75	10.90	55,500	596,700	10.751	1.989	-	1.989	1.989	2.017	299,917	1.9895	-1.38%
1998-01-08	0	10.90	-	10.90	10.90	10.90	5,000	54,500	10.900	2.017	-	2.017	2.017	2.017	27,020	2.0171	0.00%
1998-01-07	0	10.90	10.80	11.10	10.90	11.15	50,000	553,000	11.060	2.017	1.999	2.054	2.017	2.063	270,196	2.0467	-3.96%
1998-01-06	0	11.35	11.35	-	11.35	11.35	10,000	113,500	11.350	2.100	2.100	-	2.100	2.100	54,039	2.1003	0.89%
1998-01-05	0	11.25	11.25	11.50	11.25	11.70	99,000	1,128,975	11.404	2.082	2.082	2.128	2.082	2.165	534,987	2.1103	-3.85%
1998-01-02	0	11.70	11.50	11.70	11.70	11.70	15,000	175,500	11.700	2.165	2.128	2.165	2.165	2.165	81,059	2.1651	0.00%
1997-12-31	0	11.70	11.60	11.70	11.50	11.70	41,000	473,100	11.539	2.165	2.147	2.165	2.128	2.165	221,560	2.1353	4.46%
1997-12-30	0	11.20	10.80	11.20	11.00	11.20	39,000	431,000	11.051	2.073	1.999	2.073	2.036	2.073	210,753	2.0451	1.82%
1997-12-29	0	11.00	-	10.65	10.65	11.20	242,000	2,619,800	10.826	2.036	-	1.971	1.971	2.073	1,307,747	2.0033	0.00%
1997-12-24	0	11.00	11.00	-	-	-	0	0	-	2.036	2.036	-	-	-	0	-	1.85%
1997-12-23	0	10.80	10.00	10.80	-	-	0	0	-	1.999	1.851	1.999	-	-	0	-	0.00%
1997-12-22	0	10.80	-	-	-	-	18,400	198,520	10.789	1.999	-	-	-	-	99,432	1.9965	0.00%
1997-12-19	0	10.80	10.70	10.80	10.80	10.80	25,000	270,000	10.800	1.999	1.980	1.999	1.999	1.999	135,098	1.9986	-4.42%
1997-12-18	0	11.30	-	11.45	11.30	11.45	32,000	364,100	11.378	2.091	-	2.119	2.091	2.119	172,925	2.1055	-1.74%
1997-12-17	0	11.50	11.30	11.50	11.50	11.50	10,500	120,750	11.500	2.128	2.091	2.128	2.128	2.128	56,741	2.1281	0.00%
1997-12-16	0	11.50	11.40	11.70	11.50	11.50	16,000	184,000	11.500	2.128	2.110	2.165	2.128	2.128	86,463	2.1281	-11.54%
1997-12-15	0	13.00	-	13.00	13.00	13.00	2,000	26,000	13.000	2.406	-	2.406	2.406	2.406	10,808	2.4057	0.00%
1997-12-12	0	13.00	12.00	13.00	-	-	0	0	-	2.406	2.221	2.406	-	-	0	-	0.00%
1997-12-11	0	13.00	12.00	13.00	-	-	0	0	-	2.406	2.221	2.406	-	-	0	-	0.00%
1997-12-10	0	13.00	-	13.00	-	-	0	0	-	2.406	-	2.406	-	-	0	-	0.00%
1997-12-09	0	13.00	12.00	13.00	-	-	0	0	-	2.406	2.221	2.406	-	-	0	-	0.00%
1997-12-08	0	13.00	12.50	13.00	13.00	13.00	35,000	455,000	13.000	2.406	2.313	2.406	2.406	2.406	189,137	2.4057	0.00%
1997-12-05	0	13.00	12.50	13.00	-	-	0	0	-	2.406	2.313	2.406	-	-	0	-	0.00%
1997-12-04	0	13.00	-	13.00	-	-	0	0	-	2.406	-	2.406	-	-	0	-	0.00%
1997-12-03	0	13.00	-	13.00	-	-	0	0	-	2.406	-	2.406	-	-	0	-	-2.99%
1997-12-02	0	13.40	-	13.40	13.40	13.60	52,000	698,800	13.438	2.480	-	2.480	2.480	2.517	281,004	2.4868	-0.74%
1997-12-01	0	13.50	-	13.60	-	-	0	0	-	2.498	-	2.517	-	-	0	-	0.00%
1997-11-28	0	13.50	13.45	-	13.50	13.50	15,000	202,500	13.500	2.498	2.489	-	2.498	2.498	81,059	2.4982	-0.74%
1997-11-27	0	13.60	13.55	-	13.60	13.65	112,000	1,524,300	13.610	2.517	2.507	-	2.517	2.526	605,238	2.5185	-0.37%
1997-11-26	0	13.65	13.65	-	13.60	13.60	28,000	380,800	13.600	2.526	2.526	-	2.517	2.517	151,310	2.5167	-0.36%
1997-11-25	0	13.70	13.70	-	-	-	0	0	-	2.535	2.535	-	-	-	0	-	0.74%
1997-11-24	0	13.60	13.40	13.60	-	-	290,000	3,944,000	13.600	2.517	2.480	2.517	-	-	1,567,135	2.5167	0.00%
1997-11-21	0	13.60	13.55	13.65	13.40	14.00	10,000	136,800	13.680	2.517	2.507	2.526	2.480	2.591	54,039	2.5315	-4.23%
1997-11-20	0	14.20	13.90	14.30	14.10	14.50	13,000	185,700	14.285	2.628	2.572	2.646	2.609	2.683	70,251	2.6434	-3.40%
1997-11-19	0	14.70	14.50	14.70	-	-	0	0	-	2.720	2.683	2.720	-	-	0	-	0.00%
1997-11-18	0	14.70	14.50	-	-	-	0	0	-	2.720	2.683	-	-	-	0	-	0.00%
1997-11-17	0	14.70	14.50	14.80	-	-	0	0	-	2.720	2.683	2.739	-	-	0	-	0.00%
1997-11-14	0	14.70	14.50	14.90	-	-	0	0	-	2.720	2.683	2.757	-	-	0	-	0.00%
1997-11-13	0	14.70	14.50	15.10	14.70	15.10	30,000	447,000	14.900	2.720	2.683	2.794	2.720	2.794	162,117	2.7573	-3.92%
1997-11-12	0	15.30	-	15.30	15.30	15.50	36,000	552,800	15.356	2.831	-	2.831	2.831	2.868	194,541	2.8416	-2.55%
1997-11-11	0	15.70	15.50	15.90	-	-	16,000	251,200	15.700	2.905	2.868	2.942	-	-	86,463	2.9053	0.00%
1997-11-10	0	15.70	15.50	15.80	15.70	15.70	10,000	157,000	15.700	2.905	2.868	2.924	2.905	2.905	54,039	2.9053	-1.88%
1997-11-07	0	16.00	15.90	16.00	15.90	16.20	271,000	4,337,900	16.007	2.961	2.942	2.961	2.942	2.998	1,464,461	2.9621	-1.23%
1997-11-06	0	16.20	16.20	16.25	15.75	16.20	534,500	8,528,950	15.957	2.998	2.998	3.007	2.915	2.998	2,888,392	2.9528	6.93%
1997-11-05	0	15.15	15.00	15.20	-	-	0	0	-	2.804	2.776	2.813	-	-	0	-	0.00%
1997-11-04	0	15.15	15.15	15.50	15.10	15.15	16,500	249,875	15.144	2.804	2.804	2.868	2.794	2.804	89,165	2.8024	1.00%
1997-11-03	0	15.00	-	15.00	15.00	15.00	5,000	75,000	15.000	2.776	-	2.776	2.776	2.776	27,020	2.7758	0.00%
1997-10-31	0	15.00	-	15.00	-	-	0	0	-	2.776	-	2.776	-	-	0	-	-1.96%
1997-10-30	0	15.30	-	15.30	-	-	0	0	-	2.831	-	2.831	-	-	0	-	-0.33%
1997-10-29	0	15.35	15.20	15.35	15.10	15.50	26,000	394,550	15.175	2.841	2.813	2.841	2.794	2.868	140,502	2.8081	-0.32%
1997-10-28	0	15.40	14.00	15.40	15.40	15.40	4,000	61,600	15.400	2.850	2.591	2.850	2.850	2.850	21,616	2.8498	-0.65%
1997-10-27	0	15.50	15.50	15.90	15.50	16.00	57,000	901,500	15.816	2.868	2.868	2.942	2.868	2.961	308,023	2.9267	-3.13%
1997-10-24	0	16.00	16.00	16.20	16.00	16.00	4,000	64,000	16.000	2.961	2.961	2.998	2.961	2.961	21,616	2.9608	0.00%
1997-10-23	0	16.00	16.00	16.70	15.10	18.00	510,000	8,236,000	16.149	2.961	2.961	3.090	2.794	3.331	2,755,996	2.9884	-7.51%
1997-10-22	0	17.30	17.30	17.50	16.50	17.75	1,310,000	22,453,575	17.140	3.201	3.201	3.238	3.053	3.285	7,079,127	3.1718	6.79%
1997-10-21	0	16.20	16.05	16.20	15.30	16.30	1,047,500	16,391,000	15.648	2.998	2.970	2.998	2.831	3.016	5,660,600	2.8956	6.58%
1997-10-20	0	15.20	15.00	15.20	14.70	15.70	780,000	11,699,279	14.999	2.813	2.776	2.813	2.720	2.905	4,215,053	2.7756	1.33%
1997-10-17	0	15.00	14.50	15.00	14.00	15.20	416,500	6,034,825	14.489	2.776	2.683	2.776	2.591	2.813	2,250,730	2.6813	4.17%
1997-10-16	1	14.40	-	-	-	-	0	0	-	2.665	-	-	-	-	0	-	0.00%
1997-10-15	1	14.40	-	14.40	-	-	0	0	-	2.665	-	2.665	-	-	0	-	0.00%
1997-10-14	0	14.40	-	14.40	14.40	14.40	1,000	14,400	14.400	2.665	-	2.665	2.665	2.665	5,404	2.6647	0.00%
1997-10-13	0	14.40	-	14.40	-	-	0	0	-	2.665	-	2.665	-	-	0	-	-0.69%
1997-10-09	0	14.50	-	14.50	-	-	0	0	-	2.683	-	2.683	-	-	0	-	0.00%
1997-10-08	0	14.50	-	14.50	-	-	0	0	-	2.683	-	2.683	-	-	0	-	0.00%
1997-10-07	0	14.50	-	14.50	-	-	0	0	-	2.683	-	2.683	-	-	0	-	0.00%
1997-10-06	0	14.50	14.00	14.50	14.20	14.55	10,500	149,275	14.217	2.683	2.591	2.683	2.628	2.692	56,741	2.6308	-0.68%
1997-10-03	0	14.60	13.80	14.60	13.50	14.60	129,000	1,844,650	14.300	2.702	2.554	2.702	2.498	2.702	697,105	2.6462	9.36%
1997-09-30	0	13.35	-	13.35	-	-	0	0	-	2.470	-	2.470	-	-	0	-	-1.84%
1997-09-29	0	13.60	-	13.70	13.50	13.60	54,500	739,525	13.569	2.517	-	2.535	2.498	2.517	294,513	2.5110	0.74%
1997-09-26	0	13.50	-	13.50	13.50	13.60	61,000	825,950	13.540	2.498	-	2.498	2.498	2.517	329,639	2.5056	0.00%
1997-09-25	0	13.50	13.50	-	13.45	13.60	60,500	818,500	13.529	2.498	2.498	-	2.489	2.517	326,937	2.5035	0.00%
1997-09-24	0	13.50	13.50	13.60	13.50	13.50	17,500	236,250	13.500	2.498	2.498	2.517	2.498	2.498	94,568	2.4982	0.00%
1997-09-23	0	13.50	13.25	13.50	13.50	13.90	45,000	618,000	13.733	2.498	2.452	2.498	2.498	2.572	243,176	2.5414	-2.88%
1997-09-22	0	13.90	13.90	14.00	13.75	13.90	32,000	441,800	13.806	2.572	2.572	2.591	2.544	2.572	172,925	2.5549	-0.71%
1997-09-19	0	14.00	14.00	14.10	14.00	14.00	2,500	35,000	14.000	2.591	2.591	2.609	2.591	2.591	13,510	2.5907	0.72%
1997-09-18	0	13.90	13.90	-	13.75	13.85	64,000	884,900	13.827	2.572	2.572	-	2.544	2.563	345,851	2.5586	1.09%
1997-09-16	0	13.75	13.75	-	13.75	14.00	470,000	6,532,300	13.899	2.544	2.544	-	2.544	2.591	2,539,840	2.5719	-0.36%
1997-09-15	0	13.80	13.80	14.00	13.80	13.80	7,500	103,500	13.800	2.554	2.554	2.591	2.554	2.554	40,529	2.5537	-1.43%
1997-09-12	0	14.00	-	14.00	-	-	0	0	-	2.591	-	2.591	-	-	0	-	0.00%
1997-09-11	0	14.00	-	14.00	-	-	0	0	-	2.591	-	2.591	-	-	0	-	-1.06%
1997-09-10	0	14.15	14.15	14.50	14.05	14.55	105,000	1,493,150	14.220	2.618	2.618	2.683	2.600	2.692	567,411	2.6315	-0.70%
1997-09-09	0	14.25	13.85	14.40	13.90	14.25	104,500	1,455,400	13.927	2.637	2.563	2.665	2.572	2.637	564,709	2.5773	1.79%
1997-09-08	0	14.00	-	14.00	13.90	14.10	12,000	167,200	13.933	2.591	-	2.591	2.572	2.609	64,847	2.5784	0.72%
1997-09-05	0	13.90	13.90	14.00	13.90	13.90	1,000	13,900	13.900	2.572	2.572	2.591	2.572	2.572	5,404	2.5722	-0.71%
1997-09-04	0	14.00	-	14.00	-	-	0	0	-	2.591	-	2.591	-	-	0	-	-1.41%
1997-09-03	0	14.20	14.10	14.30	13.60	14.20	95,500	1,327,100	13.896	2.628	2.609	2.646	2.517	2.628	516,074	2.5715	10.94%
1997-09-02	0	12.80	12.80	-	12.80	12.80	16,000	204,800	12.800	2.369	2.369	-	2.369	2.369	86,463	2.3687	-1.54%
1997-09-01	0	13.00	13.00	13.30	13.00	13.10	11,000	144,000	13.091	2.406	2.406	2.461	2.406	2.424	59,443	2.4225	-1.14%
1997-08-29	0	13.15	13.10	13.35	13.15	13.50	70,500	941,750	13.358	2.433	2.424	2.470	2.433	2.498	380,976	2.4719	-2.59%
1997-08-28	0	13.50	13.50	13.90	13.50	14.00	151,500	2,083,600	13.753	2.498	2.498	2.572	2.498	2.591	818,693	2.5450	0.37%
1997-08-27	0	13.45	13.35	13.45	13.35	13.45	128,000	1,715,300	13.401	2.489	2.470	2.489	2.470	2.489	691,701	2.4798	0.75%
1997-08-26	0	13.35	13.25	-	13.00	13.40	27,000	358,750	13.287	2.470	2.452	-	2.406	2.480	145,906	2.4588	0.00%
1997-08-25	0	13.35	-	13.35	13.40	13.60	35,000	473,000	13.514	2.470	-	2.470	2.480	2.517	189,137	2.5008	-2.91%
1997-08-22	0	13.75	-	13.75	14.10	14.10	22,000	310,200	14.100	2.544	-	2.544	2.609	2.609	118,886	2.6092	-3.85%
1997-08-21	0	14.30	-	14.30	14.45	14.60	54,500	791,450	14.522	2.646	-	2.646	2.674	2.702	294,513	2.6873	3.62%
1997-08-20	0	13.80	13.75	13.80	13.45	14.00	69,500	964,800	13.882	2.554	2.544	2.554	2.489	2.591	375,572	2.5689	12.65%
1997-08-19	0	12.25	12.25	-	-	-	0	0	-	2.267	2.267	-	-	-	0	-	1.24%
1997-08-15	0	12.10	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	0.00%
1997-08-14	0	12.10	12.10	-	12.10	12.10	500	6,050	12.100	2.239	2.239	-	2.239	2.239	2,702	2.2391	0.00%
1997-08-13	0	12.10	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	0.00%
1997-08-12	0	12.10	11.90	12.10	-	-	6,000	73,200	12.200	2.239	2.202	2.239	-	-	32,423	2.2576	0.00%
1997-08-11	0	12.10	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	0.00%
1997-08-08	0	12.10	12.00	12.20	12.00	12.25	111,500	1,356,225	12.163	2.239	2.221	2.258	2.221	2.267	602,536	2.2509	-1.22%
1997-08-07	0	12.25	12.25	12.30	12.20	12.20	1,000	12,200	12.200	2.267	2.267	2.276	2.258	2.258	5,404	2.2576	-0.81%
1997-08-06	0	12.35	12.35	-	-	-	0	0	-	2.285	2.285	-	-	-	0	-	0.00%
1997-08-05	0	12.35	12.35	-	12.35	12.35	2,000	24,700	12.350	2.285	2.285	-	2.285	2.285	10,808	2.2854	0.00%
1997-08-04	0	12.35	12.25	-	12.20	12.35	10,000	122,750	12.275	2.285	2.267	-	2.258	2.285	54,039	2.2715	1.23%
1997-08-01	0	12.20	12.20	-	12.10	12.20	28,000	341,500	12.196	2.258	2.258	-	2.239	2.258	151,310	2.2570	0.00%
1997-07-31	0	12.20	12.20	-	12.20	12.20	40,000	488,000	12.200	2.258	2.258	-	2.258	2.258	216,157	2.2576	0.41%
1997-07-30	0	12.15	12.15	-	-	-	0	0	-	2.248	2.248	-	-	-	0	-	0.41%
1997-07-29	0	12.10	12.05	12.20	12.10	12.10	103,000	1,246,300	12.100	2.239	2.230	2.258	2.239	2.239	556,603	2.2391	0.00%
1997-07-28	0	12.10	12.10	-	12.10	12.10	2,000	24,200	12.100	2.239	2.239	-	2.239	2.239	10,808	2.2391	0.00%
1997-07-25	0	12.10	12.10	12.30	12.10	12.10	3,000	36,300	12.100	2.239	2.239	2.276	2.239	2.239	16,212	2.2391	0.00%
1997-07-24	0	12.10	12.10	12.20	12.10	12.20	65,000	791,600	12.178	2.239	2.239	2.258	2.239	2.258	351,254	2.2536	-0.82%
1997-07-23	0	12.20	12.10	12.50	-	-	0	0	-	2.258	2.239	2.313	-	-	0	-	0.00%
1997-07-22	0	12.20	12.00	12.25	12.20	12.25	50,000	610,250	12.205	2.258	2.221	2.267	2.258	2.267	270,196	2.2585	0.00%
1997-07-21	0	12.20	12.00	-	12.20	12.20	3,000	36,600	12.200	2.258	2.221	-	2.258	2.258	16,212	2.2576	0.00%
1997-07-18	0	12.20	12.10	12.25	12.20	12.20	69,000	841,800	12.200	2.258	2.239	2.267	2.258	2.258	372,870	2.2576	0.00%
1997-07-17	0	12.20	12.20	-	12.10	12.20	32,500	396,450	12.198	2.258	2.258	-	2.239	2.258	175,627	2.2573	0.00%
1997-07-16	0	12.20	12.20	12.60	12.20	12.25	28,000	341,750	12.205	2.258	2.258	2.332	2.258	2.267	151,310	2.2586	-1.61%
1997-07-15	0	12.40	12.20	12.70	12.40	12.40	5,000	62,000	12.400	2.295	2.258	2.350	2.295	2.295	27,020	2.2946	-1.59%
1997-07-14	0	12.60	12.40	12.60	12.50	12.80	41,500	526,300	12.682	2.332	2.295	2.332	2.313	2.369	224,262	2.3468	0.80%
1997-07-11	0	12.50	12.50	-	-	-	0	0	-	2.313	2.313	-	-	-	0	-	0.00%
1997-07-10	0	12.50	12.50	-	12.50	12.50	10,000	125,000	12.500	2.313	2.313	-	2.313	2.313	54,039	2.3131	0.00%
1997-07-09	0	12.50	12.50	-	-	-	10,000	125,000	12.500	2.313	2.313	-	-	-	54,039	2.3131	0.00%
1997-07-08	0	12.50	12.50	-	-	-	0	0	-	2.313	2.313	-	-	-	0	-	0.00%
1997-07-07	0	12.50	12.50	-	12.50	12.50	8,000	100,000	12.500	2.313	2.313	-	2.313	2.313	43,231	2.3131	-0.79%
1997-07-04	0	12.60	12.20	12.60	-	-	0	0	-	2.332	2.258	2.332	-	-	0	-	0.00%
1997-07-03	0	12.60	12.60	-	12.60	12.60	6,500	81,900	12.600	2.332	2.332	-	2.332	2.332	35,125	2.3316	-0.79%
1997-06-27	0	12.70	12.55	12.70	-	-	0	0	-	2.350	2.322	2.350	-	-	0	-	0.00%
1997-06-26	0	12.70	12.70	-	12.70	12.70	2,000	25,400	12.700	2.350	2.350	-	2.350	2.350	10,808	2.3501	-0.39%
1997-06-25	0	12.75	12.75	-	12.65	12.75	25,000	318,550	12.742	2.359	2.359	-	2.341	2.359	135,098	2.3579	2.00%
1997-06-24	0	12.50	12.50	13.00	12.50	12.50	10,000	125,000	12.500	2.313	2.313	2.406	2.313	2.313	54,039	2.3131	0.00%
1997-06-23	0	12.50	12.50	-	12.50	12.50	22,000	275,000	12.500	2.313	2.313	-	2.313	2.313	118,886	2.3131	0.00%
1997-06-20	0	12.50	12.30	12.50	-	-	0	0	-	2.313	2.276	2.313	-	-	0	-	-3.85%
1997-06-19	0	13.00	-	13.00	13.00	13.00	3,000	39,000	13.000	2.406	-	2.406	2.406	2.406	16,212	2.4057	0.39%
1997-06-18	0	12.95	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
1997-06-17	0	12.95	-	13.10	-	-	0	0	-	2.396	-	2.424	-	-	0	-	0.00%
1997-06-16	0	12.95	12.75	13.00	-	-	0	0	-	2.396	2.359	2.406	-	-	0	-	0.00%
1997-06-13	0	12.95	12.70	12.95	12.75	13.30	15,000	195,950	13.063	2.396	2.350	2.396	2.359	2.461	81,059	2.4174	-2.63%
1997-06-12	0	13.30	-	13.30	13.20	13.40	16,500	220,650	13.373	2.461	-	2.461	2.443	2.480	89,165	2.4746	-0.75%
1997-06-11	0	13.40	13.20	13.40	13.00	13.40	48,000	632,700	13.181	2.480	2.443	2.480	2.406	2.480	259,388	2.4392	3.88%
1997-06-10	0	12.90	-	12.90	12.70	13.00	54,000	697,100	12.909	2.387	-	2.387	2.350	2.406	291,811	2.3889	-0.77%
1997-06-06	0	13.00	13.00	13.10	13.00	13.00	25,000	325,000	13.000	2.406	2.406	2.424	2.406	2.406	135,098	2.4057	0.00%
1997-06-05	0	13.00	13.00	13.10	13.00	13.00	24,500	318,500	13.000	2.406	2.406	2.424	2.406	2.406	132,396	2.4057	0.00%
1997-06-04	0	13.00	12.80	13.00	13.00	13.10	29,500	384,100	13.020	2.406	2.369	2.406	2.406	2.424	159,415	2.4094	-0.76%
1997-06-03	0	13.10	12.80	-	13.00	13.10	10,500	137,250	13.071	2.424	2.369	-	2.406	2.424	56,741	2.4189	0.00%
1997-06-02	0	13.10	12.90	13.10	12.90	13.10	48,000	620,150	12.920	2.424	2.387	2.424	2.387	2.424	259,388	2.3908	4.80%
1997-05-30	0	12.50	12.25	12.70	12.10	12.55	24,500	304,450	12.427	2.313	2.267	2.350	2.239	2.322	132,396	2.2995	3.31%
1997-05-29	0	12.10	11.90	12.10	12.10	12.10	2,000	24,200	12.100	2.239	2.202	2.239	2.239	2.239	10,808	2.2391	0.00%
1997-05-28	0	12.10	12.10	12.30	-	-	0	0	-	2.239	2.239	2.276	-	-	0	-	1.68%
1997-05-27	0	11.90	11.70	-	-	-	0	0	-	2.202	2.165	-	-	-	0	-	0.00%
1997-05-26	0	11.90	-	-	11.80	12.10	36,000	429,000	11.917	2.202	-	-	2.184	2.239	194,541	2.2052	0.85%
1997-05-23	0	11.80	11.55	11.90	11.80	11.90	58,000	684,700	11.805	2.184	2.137	2.202	2.184	2.202	313,427	2.1846	-0.84%
1997-05-22	0	11.90	11.60	11.90	-	-	0	0	-	2.202	2.147	2.202	-	-	0	-	-0.83%
1997-05-21	0	12.00	-	12.00	11.95	12.05	89,000	1,066,750	11.986	2.221	-	2.221	2.211	2.230	480,948	2.2180	0.00%
1997-05-20	0	12.00	11.95	12.00	12.00	12.10	97,000	1,170,200	12.064	2.221	2.211	2.221	2.221	2.239	524,180	2.2324	0.00%
1997-05-19	0	12.00	11.85	12.00	12.00	12.00	93,000	1,116,000	12.000	2.221	2.193	2.221	2.221	2.221	502,564	2.2206	1.69%
1997-05-16	0	11.80	-	-	-	-	0	0	-	2.184	-	-	-	-	0	-	0.00%
1997-05-15	0	11.80	-	-	11.80	11.80	5,000	59,000	11.800	2.184	-	-	2.184	2.184	27,020	2.1836	-0.42%
1997-05-14	0	11.85	-	11.85	11.85	12.00	30,000	357,250	11.908	2.193	-	2.193	2.193	2.221	162,117	2.2036	-1.25%
1997-05-13	0	12.00	12.00	12.20	12.00	12.20	160,000	1,925,750	12.036	2.221	2.221	2.258	2.221	2.258	864,626	2.2273	-1.64%
1997-05-12	0	12.20	-	12.30	12.20	12.40	290,000	3,549,000	12.238	2.258	-	2.276	2.258	2.295	1,567,135	2.2646	-1.61%
1997-05-09	0	12.40	-	-	12.40	12.50	360,000	4,488,000	12.467	2.295	-	-	2.295	2.313	1,945,409	2.3070	-3.13%
1997-05-08	0	12.80	12.80	13.00	12.75	12.80	140,000	1,790,500	12.789	2.369	2.369	2.406	2.359	2.369	756,548	2.3667	-1.54%
1997-05-07	0	13.00	13.00	-	13.00	13.00	4,500	58,500	13.000	2.406	2.406	-	2.406	2.406	24,318	2.4057	0.00%
1997-05-06	0	13.00	13.00	-	13.00	13.30	59,500	773,800	13.005	2.406	2.406	-	2.406	2.461	321,533	2.4066	0.39%
1997-05-05	0	12.95	12.90	12.95	12.95	13.00	40,000	519,000	12.975	2.396	2.387	2.396	2.396	2.406	216,157	2.4010	-2.63%
1997-05-02	0	13.30	13.00	13.40	13.30	13.60	72,500	972,250	13.410	2.461	2.406	2.480	2.461	2.517	391,784	2.4816	-1.48%
1997-05-01	0	13.50	13.00	13.50	12.60	13.50	210,000	2,724,950	12.976	2.498	2.406	2.498	2.332	2.498	1,134,822	2.4012	7.14%
1997-04-30	0	12.60	12.60	-	-	-	0	0	-	2.332	2.332	-	-	-	0	-	0.80%
1997-04-29	0	12.50	12.50	-	-	-	0	0	-	2.313	2.313	-	-	-	0	-	0.40%
1997-04-28	0	12.45	12.45	-	12.45	12.45	22,000	273,900	12.450	2.304	2.304	-	2.304	2.304	118,886	2.3039	0.00%
1997-04-25	0	12.45	-	12.45	12.35	12.45	100,000	1,242,000	12.420	2.304	-	2.304	2.285	2.304	540,391	2.2983	-0.40%
1997-04-24	0	12.50	-	12.50	12.50	12.50	290,000	3,644,000	12.566	2.313	-	2.313	2.313	2.313	1,567,135	2.3253	-1.57%
1997-04-23	0	12.70	12.50	12.70	-	-	0	0	-	2.350	2.313	2.350	-	-	0	-	0.00%
1997-04-22	0	12.70	-	-	-	-	0	0	-	2.350	-	-	-	-	0	-	0.00%
1997-04-21	0	12.70	-	-	-	-	0	0	-	2.350	-	-	-	-	0	-	0.00%
1997-04-18	0	12.70	-	12.70	-	-	0	0	-	2.350	-	2.350	-	-	0	-	-3.05%
1997-04-17	0	13.10	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
1997-04-16	0	13.10	-	13.10	-	-	0	0	-	2.424	-	2.424	-	-	0	-	-2.24%
1997-04-15	0	13.40	-	13.40	-	-	0	0	-	2.480	-	2.480	-	-	0	-	0.00%
1997-04-14	0	13.40	-	13.40	13.40	13.40	20,000	268,000	13.400	2.480	-	2.480	2.480	2.480	108,078	2.4797	0.00%
1997-04-11	0	13.40	-	13.50	-	-	0	0	-	2.480	-	2.498	-	-	0	-	0.00%
1997-04-10	0	13.40	-	13.40	-	-	0	0	-	2.480	-	2.480	-	-	0	-	0.00%
1997-04-09	0	13.40	13.25	13.45	13.40	13.40	5,000	67,000	13.400	2.480	2.452	2.489	2.480	2.480	27,020	2.4797	3.08%
1997-04-08	0	13.00	13.00	-	-	-	0	0	-	2.406	2.406	-	-	-	0	-	0.00%
1997-04-07	0	13.00	13.00	-	-	-	0	0	-	2.406	2.406	-	-	-	0	-	0.00%
1997-04-04	0	13.00	13.00	-	13.00	13.00	10,000	130,000	13.000	2.406	2.406	-	2.406	2.406	54,039	2.4057	0.00%
1997-04-03	0	13.00	13.00	-	13.00	13.00	11,000	143,000	13.000	2.406	2.406	-	2.406	2.406	59,443	2.4057	0.00%
1997-04-02	0	13.00	13.00	13.20	13.00	13.00	2,500	32,500	13.000	2.406	2.406	2.443	2.406	2.406	13,510	2.4057	-1.52%
1997-04-01	0	13.20	13.20	13.30	13.10	13.20	18,000	236,800	13.156	2.443	2.443	2.461	2.424	2.443	97,270	2.4344	-0.75%
1997-03-27	0	13.30	13.30	13.45	13.30	13.50	55,500	741,250	13.356	2.461	2.461	2.489	2.461	2.498	299,917	2.4715	0.00%
1997-03-26	0	13.30	-	13.30	-	-	0	0	-	2.461	-	2.461	-	-	0	-	0.00%
1997-03-25	0	13.30	-	13.30	-	-	0	0	-	2.461	-	2.461	-	-	0	-	-0.75%
1997-03-24	0	13.40	-	13.40	-	-	0	0	-	2.480	-	2.480	-	-	0	-	0.00%
1997-03-21	0	13.40	-	13.40	-	-	0	0	-	2.480	-	2.480	-	-	0	-	0.00%
1997-03-20	0	13.40	-	13.40	13.40	13.40	1,000	13,400	13.400	2.480	-	2.480	2.480	2.480	5,404	2.4797	0.00%
1997-03-19	0	13.40	-	13.40	-	-	0	0	-	2.480	-	2.480	-	-	0	-	-0.37%
1997-03-18	0	13.45	-	13.55	-	-	0	0	-	2.489	-	2.507	-	-	0	-	0.00%
1997-03-17	0	13.45	13.45	13.70	13.45	13.45	1,000	13,450	13.450	2.489	2.489	2.535	2.489	2.489	5,404	2.4889	0.00%
1997-03-14	0	13.45	13.45	13.60	13.45	13.45	3,000	40,350	13.450	2.489	2.489	2.517	2.489	2.489	16,212	2.4889	-0.37%
1997-03-13	0	13.50	13.50	13.65	13.50	13.50	500	6,750	13.500	2.498	2.498	2.526	2.498	2.498	2,702	2.4982	-1.46%
1997-03-12	0	13.70	13.70	-	13.40	13.70	53,500	721,300	13.482	2.535	2.535	-	2.480	2.535	289,109	2.4949	1.48%
1997-03-11	0	13.50	13.50	13.70	13.45	13.50	131,500	1,770,675	13.465	2.498	2.498	2.535	2.489	2.498	710,615	2.4918	0.37%
1997-03-10	0	13.45	13.45	13.60	13.45	13.45	29,500	396,775	13.450	2.489	2.489	2.517	2.489	2.489	159,415	2.4889	0.00%
1997-03-07	0	13.45	13.45	13.55	13.45	13.45	21,500	289,175	13.450	2.489	2.489	2.507	2.489	2.489	116,184	2.4889	-0.37%
1997-03-06	0	13.50	13.50	13.55	13.40	13.50	399,500	5,392,475	13.498	2.498	2.498	2.507	2.480	2.498	2,158,864	2.4978	0.37%
1997-03-05	0	13.45	13.45	13.50	13.45	13.50	200,500	2,701,725	13.475	2.489	2.489	2.498	2.489	2.498	1,083,485	2.4936	-0.37%
1997-03-04	0	13.50	13.30	13.50	13.65	13.65	5,000	68,250	13.650	2.498	2.461	2.498	2.526	2.526	27,020	2.5259	-1.10%
1997-03-03	0	13.65	13.65	13.75	13.65	13.65	9,500	129,675	13.650	2.526	2.526	2.544	2.526	2.526	51,337	2.5259	0.37%
1997-02-28	0	13.60	-	13.60	13.70	13.70	500	6,850	13.700	2.517	-	2.517	2.535	2.535	2,702	2.5352	-0.37%
1997-02-27	0	13.65	13.65	13.80	13.45	13.80	478,500	6,535,000	13.657	2.526	2.526	2.554	2.489	2.554	2,585,773	2.5273	3.02%
1997-02-26	0	13.25	13.25	13.45	13.00	13.50	167,000	2,234,400	13.380	2.452	2.452	2.489	2.406	2.498	902,454	2.4759	3.11%
1997-02-25	0	12.85	12.80	12.90	12.80	12.85	111,500	1,430,100	12.826	2.378	2.369	2.387	2.369	2.378	602,536	2.3735	1.58%
1997-02-24	0	12.65	12.65	12.70	12.65	12.65	172,000	2,175,800	12.650	2.341	2.341	2.350	2.341	2.341	929,473	2.3409	-0.39%
1997-02-21	0	12.70	-	12.70	12.65	12.70	13,500	171,425	12.698	2.350	-	2.350	2.341	2.350	72,953	2.3498	0.00%
1997-02-20	0	12.70	12.70	12.75	12.70	12.75	176,000	2,235,500	12.702	2.350	2.350	2.359	2.350	2.359	951,089	2.3505	-0.39%
1997-02-19	0	12.75	12.75	12.80	12.70	12.75	57,400	729,070	12.702	2.359	2.359	2.369	2.350	2.359	310,185	2.3504	0.39%
1997-02-18	0	12.70	12.70	-	12.60	12.70	39,500	499,700	12.651	2.350	2.350	-	2.332	2.350	213,455	2.3410	0.00%
1997-02-17	0	12.70	12.70	12.90	12.70	12.80	85,500	1,087,650	12.721	2.350	2.350	2.387	2.350	2.369	462,035	2.3540	-1.55%
1997-02-14	0	12.90	12.70	12.90	12.55	12.90	286,000	3,638,600	12.722	2.387	2.350	2.387	2.322	2.387	1,545,519	2.3543	0.00%
1997-02-13	0	12.90	12.85	13.00	12.85	12.90	144,000	1,854,575	12.879	2.387	2.378	2.406	2.378	2.387	778,164	2.3833	1.57%
1997-02-12	0	12.70	12.55	12.70	12.60	12.70	41,600	526,830	12.664	2.350	2.322	2.350	2.332	2.350	224,803	2.3435	5.83%
1997-02-11	0	12.00	12.00	-	11.85	12.00	3,500	41,775	11.936	2.221	2.221	-	2.193	2.221	18,914	2.2087	1.69%
1997-02-10	0	11.80	11.75	-	11.25	11.80	65,000	750,325	11.543	2.184	2.174	-	2.082	2.184	351,254	2.1361	8.26%
1997-02-05	0	10.90	10.90	11.20	10.25	10.85	134,000	1,362,950	10.171	2.017	2.017	2.073	1.897	2.008	724,124	1.8822	9.00%
1997-02-04	0	10.00	9.900	10.10	9.850	10.85	167,500	1,679,200	10.025	1.851	1.832	1.869	1.823	2.008	905,156	1.8552	-9.50%
1997-02-03	0	11.05	10.85	11.20	10.95	11.25	760,000	8,462,350	11.135	2.045	2.008	2.073	2.026	2.082	4,106,975	2.0605	-5.96%
1997-01-31	0	11.75	-	11.85	-	-	0	0	-	2.174	-	2.193	-	-	0	-	0.00%
1997-01-30	0	11.75	-	11.75	-	-	0	0	-	2.174	-	2.174	-	-	0	-	-0.42%
1997-01-29	0	11.80	-	11.80	-	-	0	0	-	2.184	-	2.184	-	-	0	-	0.00%
1997-01-28	0	11.80	-	-	-	-	0	0	-	2.184	-	-	-	-	0	-	0.00%
1997-01-27	0	11.80	11.70	-	-	-	0	0	-	2.184	2.165	-	-	-	0	-	0.00%
1997-01-24	0	11.80	11.80	12.00	-	-	0	0	-	2.184	2.184	2.221	-	-	0	-	0.00%
1997-01-23	0	11.80	11.80	12.00	11.80	11.80	90,500	1,067,900	11.800	2.184	2.184	2.221	2.184	2.184	489,054	2.1836	-1.67%
1997-01-22	0	12.00	11.80	12.20	11.80	12.00	119,000	1,420,000	11.933	2.221	2.184	2.258	2.184	2.221	643,066	2.2082	0.00%
1997-01-21	0	12.00	11.80	12.00	12.00	12.00	24,000	288,000	12.000	2.221	2.184	2.221	2.221	2.221	129,694	2.2206	-1.64%
1997-01-20	0	12.20	-	12.20	12.20	12.20	4,500	54,900	12.200	2.258	-	2.258	2.258	2.258	24,318	2.2576	-1.21%
1997-01-17	0	12.35	12.30	-	12.30	12.40	57,500	710,800	12.362	2.285	2.276	-	2.276	2.295	310,725	2.2876	-0.40%
1997-01-16	0	12.40	12.35	12.40	12.35	12.40	51,500	637,925	12.387	2.295	2.285	2.295	2.285	2.295	278,302	2.2922	0.81%
1997-01-15	0	12.30	12.30	12.35	11.90	12.45	389,800	4,792,550	12.295	2.276	2.276	2.285	2.202	2.304	2,106,446	2.2752	3.36%
1997-01-14	0	11.90	11.60	12.10	11.80	11.90	84,000	993,200	11.824	2.202	2.147	2.239	2.184	2.202	453,929	2.1880	0.85%
1997-01-13	0	11.80	11.80	-	11.50	11.80	392,000	4,568,850	11.655	2.184	2.184	-	2.128	2.184	2,118,334	2.1568	2.61%
1997-01-10	0	11.50	11.50	11.70	11.50	11.85	65,300	756,830	11.590	2.128	2.128	2.165	2.128	2.193	352,876	2.1448	-2.95%
1997-01-09	0	11.85	11.50	11.85	11.95	11.95	4,000	47,800	11.950	2.193	2.128	2.193	2.211	2.211	21,616	2.2114	-1.25%
1997-01-08	0	12.00	-	12.20	12.00	12.00	4,000	48,000	12.000	2.221	-	2.258	2.221	2.221	21,616	2.2206	-4.00%
1997-01-07	0	12.50	12.40	12.50	12.40	12.70	278,500	3,496,000	12.553	2.313	2.295	2.313	2.295	2.350	1,504,990	2.3229	-3.47%
1997-01-06	0	12.95	-	12.95	-	-	0	0	-	2.396	-	2.396	-	-	0	-	0.00%
1997-01-03	0	12.95	-	12.95	13.05	13.20	11,000	144,350	13.123	2.396	-	2.396	2.415	2.443	59,443	2.4284	-1.89%
1997-01-02	0	13.20	13.00	13.20	12.80	13.20	33,000	428,300	12.979	2.443	2.406	2.443	2.369	2.443	178,329	2.4017	3.12%
1996-12-31	0	12.80	12.80	12.90	12.80	12.80	11,000	140,800	12.800	2.369	2.369	2.387	2.369	2.369	59,443	2.3687	0.79%
1996-12-30	0	12.70	12.70	12.90	12.10	12.70	50,500	627,750	12.431	2.350	2.350	2.387	2.239	2.350	272,898	2.3003	7.17%
1996-12-27	0	11.85	11.80	11.95	11.85	11.95	67,700	804,760	11.887	2.193	2.184	2.211	2.193	2.211	365,845	2.1997	-0.42%
1996-12-24	0	11.90	11.90	-	11.70	11.90	9,000	105,500	11.722	2.202	2.202	-	2.165	2.202	48,635	2.1692	1.28%
1996-12-23	0	11.75	11.70	11.85	11.75	11.95	312,500	3,704,900	11.856	2.174	2.165	2.193	2.174	2.211	1,688,723	2.1939	-2.89%
1996-12-20	0	12.10	11.85	12.10	11.80	12.30	524,500	6,334,525	12.077	2.239	2.193	2.239	2.184	2.276	2,834,353	2.2349	-3.20%
1996-12-19	0	12.50	12.45	12.50	12.50	13.40	184,500	2,330,750	12.633	2.313	2.304	2.313	2.313	2.480	997,022	2.3377	-7.41%
1996-12-18	0	13.50	13.50	13.55	13.35	13.55	12,184,000	164,331,875	13.488	2.498	2.498	2.507	2.470	2.507	65,841,290	2.4959

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.